Santiago - Delayed Quote CLP
Enel Generación Chile S.A. (ENELGXCH.SN)
493.00
+4.00
+(0.82%)
At close: May 9 at 4:00:01 PM GMT-4
Currency in CLP Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 489.00 | 495.10 | 489.00 | 492.98 | 492.98 | 880,089 |
| May 8, 2025 | 488.00 | 489.00 | 483.00 | 489.00 | 489.00 | 1,016,700 |
| May 7, 2025 | 485.00 | 490.00 | 478.00 | 481.18 | 481.18 | 345,352 |
| May 6, 2025 | 476.30 | 478.50 | 475.00 | 477.90 | 477.90 | 268,222 |
| May 5, 2025 | 469.00 | 475.00 | 468.00 | 471.64 | 471.64 | 570,663 |
| May 2, 2025 | 445.00 | 469.00 | 445.00 | 467.16 | 467.16 | 373,014 |
| Apr 30, 2025 | 460.00 | 466.80 | 460.00 | 465.80 | 465.80 | 221,881 |
| Apr 29, 2025 | 455.00 | 458.50 | 455.00 | 458.22 | 458.22 | 238,183 |
| Apr 28, 2025 | 453.00 | 454.00 | 449.00 | 449.87 | 449.87 | 399,092 |
| Apr 25, 2025 | 455.00 | 455.00 | 445.00 | 447.55 | 447.55 | 374,530 |
| Apr 24, 2025 | 452.00 | 454.00 | 444.50 | 450.69 | 450.69 | 128,515 |
| Apr 23, 2025 | 449.00 | 457.00 | 444.00 | 450.00 | 450.00 | 589,118 |
| Apr 22, 2025 | 438.00 | 445.00 | 424.69 | 443.92 | 443.92 | 626,305 |
| Apr 21, 2025 | 439.00 | 439.00 | 434.00 | 437.82 | 437.82 | 460,407 |
| Apr 17, 2025 | 429.99 | 435.00 | 430.00 | 430.02 | 430.02 | 35,174 |
| Apr 16, 2025 | 426.00 | 429.98 | 427.00 | 427.50 | 427.50 | 206,807 |
| Apr 15, 2025 | 430.00 | 430.00 | 425.01 | 426.32 | 426.32 | 60,346 |
| Apr 14, 2025 | 426.80 | 432.00 | 424.47 | 429.43 | 429.43 | 589,246 |
| Apr 11, 2025 | 425.75 | 424.48 | 412.04 | 424.11 | 424.11 | 253,806 |
| Apr 10, 2025 | 425.50 | 427.00 | 415.00 | 416.20 | 416.20 | 480,912 |
| Apr 9, 2025 | 434.80 | 434.80 | 421.00 | 425.50 | 425.50 | 350,661 |
| Apr 8, 2025 | 439.00 | 437.50 | 423.00 | 423.25 | 423.25 | 492,531 |
| Apr 7, 2025 | 428.00 | 428.00 | 417.90 | 420.16 | 420.16 | 620,144 |
| Apr 4, 2025 | 433.00 | 432.50 | 425.01 | 428.04 | 428.04 | 147,497 |
| Apr 3, 2025 | 434.89 | 434.89 | 433.00 | 433.24 | 433.24 | 55,905 |
| Apr 2, 2025 | 434.90 | 434.90 | 430.00 | 432.52 | 432.52 | 126,058 |
| Apr 1, 2025 | 435.00 | 435.00 | 432.02 | 434.89 | 434.89 | 370,238 |
| Mar 31, 2025 | 432.00 | 435.00 | 432.00 | 434.40 | 434.40 | 148,686 |
| Mar 28, 2025 | 432.00 | 435.00 | 432.00 | 434.49 | 434.49 | 257,389 |
| Mar 27, 2025 | 435.00 | 436.50 | 432.00 | 435.00 | 435.00 | 320,300 |
| Mar 26, 2025 | 440.00 | 436.00 | 434.00 | 434.93 | 434.93 | 263,196 |
| Mar 25, 2025 | 428.00 | 434.00 | 429.00 | 434.00 | 434.00 | 614,635 |
| Mar 24, 2025 | 426.00 | 428.00 | 426.00 | 427.48 | 427.48 | 210,342 |
| Mar 21, 2025 | 424.94 | 425.00 | 423.70 | 425.00 | 425.00 | 581,358 |
| Mar 20, 2025 | 425.50 | 425.50 | 423.00 | 424.94 | 424.94 | 211,575 |
| Mar 19, 2025 | 428.50 | 428.50 | 424.00 | 425.48 | 425.48 | 217,355 |
| Mar 18, 2025 | 429.90 | 428.50 | 428.00 | 428.37 | 428.37 | 149,119 |
| Mar 17, 2025 | 429.80 | 429.80 | 427.00 | 427.44 | 427.44 | 535,097 |
| Mar 14, 2025 | 429.00 | 429.00 | 428.01 | 428.65 | 428.65 | 119,033 |
| Mar 13, 2025 | 425.00 | 429.90 | 425.00 | 429.28 | 429.28 | 131,817 |
| Mar 12, 2025 | 431.80 | 431.80 | 426.15 | 426.79 | 426.79 | 55,715 |
| Mar 11, 2025 | 431.00 | 431.00 | 428.00 | 428.78 | 428.78 | 181,353 |
| Mar 10, 2025 | 433.70 | 434.80 | 427.85 | 430.29 | 430.29 | 259,622 |
| Mar 7, 2025 | 431.60 | 434.00 | 431.50 | 433.67 | 433.67 | 131,381 |
| Mar 6, 2025 | 434.01 | 434.01 | 430.00 | 431.98 | 431.98 | 174,594 |
| Mar 5, 2025 | 439.65 | 436.00 | 433.00 | 433.16 | 433.16 | 73,152 |
| Mar 4, 2025 | 439.00 | 444.50 | 435.00 | 439.64 | 439.64 | 298,186 |
| Mar 3, 2025 | 441.00 | 440.00 | 435.00 | 439.66 | 439.66 | 263,064 |
| Feb 28, 2025 | 442.40 | 442.40 | 437.00 | 438.83 | 438.83 | 99,345 |
| Feb 27, 2025 | 433.00 | 460.00 | 432.00 | 438.82 | 438.82 | 289,849 |
| Feb 26, 2025 | 411.00 | 416.00 | 411.00 | 415.81 | 415.81 | 470,410 |
| Feb 25, 2025 | 432.00 | 432.00 | 411.00 | 414.57 | 414.57 | 180,783 |
| Feb 24, 2025 | 411.84 | 415.00 | 410.00 | 412.13 | 412.13 | 67,441 |
| Feb 21, 2025 | 411.00 | 412.50 | 411.00 | 411.84 | 411.84 | 74,336 |
| Feb 20, 2025 | 411.00 | 411.00 | 408.00 | 407.48 | 407.48 | 17,857 |
| Feb 19, 2025 | 407.35 | 407.35 | 407.35 | 407.48 | 407.48 | 51,895 |
| Feb 18, 2025 | 412.00 | 412.00 | 410.30 | 411.46 | 411.46 | 45,498 |
| Feb 17, 2025 | 414.50 | 414.50 | 410.00 | 410.05 | 410.05 | 85,821 |
| Feb 14, 2025 | 410.00 | 412.00 | 410.00 | 411.00 | 411.00 | 41,592 |
| Feb 13, 2025 | 408.50 | 409.81 | 408.00 | 408.90 | 408.90 | 104,851 |
| Feb 12, 2025 | 410.00 | 410.00 | 408.00 | 409.81 | 409.81 | 59,268 |
| Feb 11, 2025 | 394.98 | 410.00 | 402.00 | 407.94 | 407.94 | 101,126 |
| Feb 10, 2025 | 395.10 | 395.50 | 395.50 | 395.53 | 395.53 | 60,282 |
| Feb 7, 2025 | 392.00 | 399.00 | 391.00 | 394.98 | 394.98 | 84,639 |
| Feb 6, 2025 | 390.50 | 395.00 | 391.00 | 391.09 | 391.09 | 67,591 |
| Feb 5, 2025 | 410.00 | 390.50 | 390.01 | 390.13 | 390.13 | 69,832 |
| Feb 4, 2025 | 392.00 | 392.00 | 384.80 | 386.11 | 386.11 | 1,275,480 |
| Feb 3, 2025 | 388.00 | 389.00 | 386.00 | 388.69 | 388.69 | 61,146 |
| Jan 31, 2025 | 385.00 | 386.00 | 380.01 | 385.29 | 385.29 | 137,686 |
| Jan 30, 2025 | 383.00 | 385.00 | 379.01 | 384.97 | 384.97 | 74,952 |
| Jan 29, 2025 | 379.50 | 380.00 | 379.00 | 379.66 | 379.66 | 399,139 |
| Jan 28, 2025 | 382.67 | 382.66 | 380.00 | 381.47 | 381.47 | 32,415 |
| Jan 27, 2025 | 383.00 | 383.00 | 382.00 | 382.67 | 382.67 | 31,272 |
| Jan 24, 2025 | 382.50 | 383.50 | 382.50 | 383.12 | 383.12 | 182,225 |
| Jan 23, 2025 | 392.00 | 383.00 | 382.50 | 382.50 | 382.50 | 80,054 |
| Jan 22, 2025 | 385.00 | 384.01 | 384.00 | 383.96 | 383.96 | 126,269 |
| Jan 21, 2025 | 380.00 | 383.00 | 380.00 | 381.76 | 381.76 | 59,549 |
| Jan 20, 2025 | 376.00 | 380.00 | 374.00 | 380.00 | 380.00 | 828,159 |
| Jan 17, 2025 | 375.96 | 376.00 | 373.00 | 376.00 | 376.00 | 420,523 |
| Jan 16, 2025 | 378.50 | 376.00 | 375.00 | 375.96 | 375.96 | 55,074 |
| Jan 15, 2025 | 374.01 | 380.00 | 374.01 | 379.61 | 379.61 | 83,689 |
| Jan 14, 2025 | 378.00 | 374.00 | 373.46 | 374.01 | 374.01 | 86,091 |
| Jan 13, 2025 | 8.02651 Dividend | |||||
| Jan 13, 2025 | 380.10 | 380.95 | 373.00 | 373.47 | 373.47 | 39,259 |
| Jan 10, 2025 | 382.00 | 384.00 | 380.00 | 382.19 | 374.16 | 87,640 |
| Jan 9, 2025 | 380.00 | 385.00 | 380.00 | 381.83 | 373.81 | 157,520 |
| Jan 8, 2025 | 384.00 | 380.97 | 377.01 | 379.91 | 371.93 | 81,362 |
| Jan 7, 2025 | 385.00 | 385.00 | 384.00 | 384.82 | 376.74 | 300,203 |
| Jan 6, 2025 | 381.15 | 385.00 | 379.00 | 383.21 | 375.16 | 444,265 |
| Jan 3, 2025 | 384.90 | 386.00 | 376.39 | 379.37 | 371.40 | 196,203 |
| Jan 2, 2025 | 382.12 | 385.00 | 382.12 | 384.90 | 376.82 | 54,505 |
| Dec 30, 2024 | 385.00 | 382.50 | 382.00 | 382.12 | 374.09 | 34,249 |
| Dec 27, 2024 | 380.00 | 382.00 | 379.40 | 382.00 | 373.98 | 77,106 |
| Dec 26, 2024 | 380.00 | 380.00 | 379.00 | 379.40 | 371.43 | 36,661 |
| Dec 24, 2024 | 383.00 | 383.00 | 380.00 | 379.08 | 371.12 | 167,266 |
| Dec 23, 2024 | 375.00 | 380.50 | 378.30 | 380.02 | 372.04 | 141,285 |
| Dec 20, 2024 | 379.00 | 379.00 | 375.21 | 377.66 | 369.73 | 43,462 |
| Dec 19, 2024 | 380.00 | 376.00 | 375.00 | 375.71 | 367.82 | 64,396 |
| Dec 18, 2024 | 375.00 | 375.20 | 373.00 | 375.04 | 367.16 | 382,830 |
| Dec 17, 2024 | 376.00 | 379.00 | 375.00 | 375.00 | 367.12 | 297,803 |
| Dec 16, 2024 | 378.00 | 378.00 | 378.00 | 378.09 | 370.15 | 38,701 |
| Dec 13, 2024 | 375.00 | 378.00 | 374.68 | 375.71 | 367.82 | 187,313 |
| Dec 12, 2024 | 375.00 | 375.00 | 373.00 | 374.68 | 366.81 | 688,527 |
| Dec 11, 2024 | 376.37 | 376.37 | 373.00 | 374.97 | 367.10 | 491,434 |
| Dec 10, 2024 | 371.00 | 375.00 | 371.00 | 372.64 | 364.81 | 131,638 |
| Dec 9, 2024 | 371.65 | 371.65 | 370.00 | 371.15 | 363.36 | 91,246 |
| Dec 6, 2024 | 370.10 | 374.50 | 370.00 | 373.70 | 365.85 | 79,083 |
| Dec 5, 2024 | 373.00 | 376.00 | 370.00 | 371.65 | 363.84 | 486,732 |
| Dec 4, 2024 | 376.00 | 376.00 | 373.00 | 375.00 | 367.12 | 236,638 |
| Dec 3, 2024 | 376.00 | 375.00 | 374.50 | 374.96 | 367.09 | 381,472 |
| Dec 2, 2024 | 378.00 | 378.00 | 375.40 | 376.11 | 368.21 | 38,410 |
| Nov 29, 2024 | 380.00 | 375.00 | 371.80 | 374.70 | 366.83 | 65,040 |
| Nov 28, 2024 | 375.00 | 375.00 | 368.00 | 369.59 | 361.83 | 168,808 |
| Nov 27, 2024 | 375.00 | 376.00 | 371.25 | 374.07 | 366.21 | 126,593 |
| Nov 26, 2024 | 372.00 | 375.10 | 372.00 | 375.02 | 367.14 | 184,720 |
| Nov 25, 2024 | 375.50 | 376.00 | 371.75 | 371.86 | 364.05 | 90,234 |
| Nov 22, 2024 | 370.68 | 376.00 | 372.00 | 375.08 | 367.20 | 115,487 |
| Nov 21, 2024 | 375.00 | 375.00 | 371.50 | 374.42 | 366.56 | 212,170 |
| Nov 20, 2024 | 368.80 | 377.00 | 370.00 | 373.78 | 365.93 | 39,416 |
| Nov 19, 2024 | 368.00 | 372.00 | 368.80 | 370.51 | 362.73 | 94,574 |
| Nov 18, 2024 | 371.00 | 380.00 | 366.00 | 368.90 | 361.15 | 170,143 |
| Nov 15, 2024 | 373.00 | 373.00 | 371.00 | 372.34 | 364.52 | 177,668 |
| Nov 14, 2024 | 368.00 | 372.00 | 368.00 | 370.44 | 362.66 | 119,108 |
| Nov 13, 2024 | 384.00 | 370.00 | 368.00 | 368.95 | 361.20 | 154,554 |
| Nov 12, 2024 | 364.80 | 367.00 | 364.80 | 365.77 | 358.09 | 680,615 |
| Nov 11, 2024 | 360.00 | 364.80 | 360.00 | 362.66 | 355.04 | 111,598 |
| Nov 8, 2024 | 369.00 | 365.00 | 362.99 | 363.45 | 355.82 | 139,717 |
| Nov 7, 2024 | 344.10 | 361.21 | 361.20 | 361.11 | 353.53 | 12,445 |
| Nov 6, 2024 | 360.00 | 365.00 | 360.00 | 361.11 | 353.53 | 50,693 |
| Nov 5, 2024 | 360.00 | 360.00 | 359.99 | 360.00 | 352.44 | 1,228,367 |
| Nov 4, 2024 | 354.77 | 359.00 | 354.76 | 355.51 | 348.04 | 494,529 |
| Oct 30, 2024 | 358.00 | 358.00 | 353.00 | 354.77 | 347.32 | 139,862 |
| Oct 29, 2024 | 363.50 | 345.00 | 340.00 | 344.10 | 336.87 | 114,566 |
| Oct 28, 2024 | 349.00 | 351.00 | 345.00 | 347.31 | 340.02 | 55,327 |
| Oct 25, 2024 | 351.46 | 355.00 | 346.51 | 347.10 | 339.81 | 289,106 |
| Oct 24, 2024 | 365.00 | 365.00 | 353.99 | 355.01 | 347.55 | 63,242 |
| Oct 23, 2024 | 345.00 | 349.00 | 345.00 | 348.26 | 340.95 | 51,972 |
| Oct 22, 2024 | 345.00 | 347.50 | 344.00 | 345.81 | 338.55 | 278,360 |
| Oct 21, 2024 | 344.20 | 345.00 | 340.76 | 344.20 | 336.97 | 181,901 |
| Oct 18, 2024 | 346.99 | 346.00 | 342.00 | 344.94 | 337.70 | 78,025 |
| Oct 17, 2024 | 345.00 | 348.00 | 342.00 | 348.00 | 340.69 | 376,791 |
| Oct 16, 2024 | 335.40 | 335.40 | 335.40 | 335.40 | 328.36 | - |
| Oct 15, 2024 | 335.40 | 335.40 | 335.40 | 335.40 | 328.36 | - |
| Oct 14, 2024 | 335.40 | 335.40 | 335.40 | 335.40 | 328.36 | - |
| Oct 11, 2024 | 336.00 | 340.00 | 335.00 | 335.40 | 328.36 | 118,099 |
| Oct 10, 2024 | 333.99 | 335.00 | 332.50 | 334.68 | 327.65 | 123,184 |
| Oct 9, 2024 | 334.80 | 336.00 | 333.00 | 334.70 | 327.67 | 130,151 |
| Oct 8, 2024 | 336.00 | 334.80 | 334.10 | 334.77 | 327.74 | 82,130 |
| Oct 7, 2024 | 333.00 | 334.00 | 333.00 | 333.93 | 326.92 | 115,300 |
| Oct 4, 2024 | 335.05 | 334.00 | 325.00 | 333.74 | 326.73 | 116,647 |
| Oct 3, 2024 | 300.00 | 335.00 | 335.00 | 335.00 | 327.96 | 143,080 |
| Oct 2, 2024 | 334.68 | 335.00 | 334.70 | 335.00 | 327.96 | 117,591 |
| Oct 1, 2024 | 334.00 | 335.40 | 334.00 | 334.78 | 327.75 | 121,624 |
| Sep 30, 2024 | 334.00 | 335.00 | 334.00 | 335.00 | 327.96 | 184,034 |
| Sep 27, 2024 | 328.20 | 335.00 | 333.70 | 334.99 | 327.95 | 190,454 |
| Sep 26, 2024 | 331.00 | 335.00 | 330.90 | 333.78 | 326.77 | 349,114 |
| Sep 25, 2024 | 332.00 | 335.00 | 328.10 | 331.00 | 324.05 | 186,634 |
| Sep 24, 2024 | 323.00 | 332.00 | 323.00 | 329.84 | 322.91 | 120,509 |
| Sep 23, 2024 | 328.00 | 330.90 | 320.00 | 330.08 | 323.15 | 172,878 |
| Sep 17, 2024 | 328.99 | 330.00 | 328.99 | 330.00 | 323.07 | 62,638 |
| Sep 16, 2024 | 330.00 | 332.00 | 327.00 | 330.00 | 323.07 | 4,540 |
| Sep 13, 2024 | 329.11 | 330.00 | 328.90 | 330.00 | 323.07 | 381,033 |
| Sep 12, 2024 | 329.00 | 329.80 | 329.00 | 329.11 | 322.20 | 129,470 |
| Sep 11, 2024 | 330.00 | 330.00 | 329.00 | 329.13 | 322.22 | 161,567 |
| Sep 10, 2024 | 329.00 | 330.00 | 329.00 | 329.12 | 322.21 | 331,326 |
| Sep 9, 2024 | 327.80 | 332.00 | 326.00 | 329.18 | 322.27 | 595,852 |
| Sep 6, 2024 | 332.00 | 332.00 | 326.00 | 326.64 | 319.78 | 31,684 |
| Sep 5, 2024 | 325.60 | 327.00 | 325.60 | 326.65 | 319.79 | 113,572 |
| Sep 4, 2024 | 324.00 | 326.00 | 324.00 | 325.64 | 318.80 | 3,549,437 |
| Sep 3, 2024 | 321.16 | 321.16 | 321.16 | 324.40 | 317.59 | 12,000 |
| Sep 2, 2024 | 324.80 | 324.40 | 322.97 | 324.40 | 317.59 | 600,296 |
| Aug 30, 2024 | 320.00 | 323.50 | 323.00 | 322.98 | 316.20 | 127,339 |
| Aug 29, 2024 | 318.00 | 325.00 | 319.00 | 323.51 | 316.72 | 249,812 |
| Aug 28, 2024 | 319.10 | 324.00 | 314.00 | 320.85 | 314.11 | 268,689 |
| Aug 27, 2024 | 315.20 | 325.00 | 323.50 | 325.00 | 318.17 | 60,357 |
| Aug 26, 2024 | 324.90 | 320.30 | 318.00 | 319.16 | 312.46 | 29,336 |
| Aug 23, 2024 | 322.35 | 322.00 | 318.78 | 320.00 | 313.28 | 72,785 |
| Aug 22, 2024 | 325.00 | 325.00 | 320.00 | 322.35 | 315.58 | 184,916 |
| Aug 21, 2024 | 318.99 | 324.00 | 318.00 | 323.40 | 316.61 | 1,258,808 |
| Aug 20, 2024 | 314.40 | 324.00 | 316.00 | 319.63 | 312.92 | 449,233 |
| Aug 19, 2024 | 319.00 | 319.00 | 314.33 | 314.40 | 307.80 | 1,001,183 |
| Aug 16, 2024 | 318.37 | 320.00 | 319.00 | 320.00 | 313.28 | 56,948 |
| Aug 14, 2024 | 330.00 | 320.00 | 317.00 | 318.37 | 311.68 | 260,522 |
| Aug 13, 2024 | 319.22 | 325.00 | 320.00 | 325.00 | 318.17 | 375,610 |
| Aug 12, 2024 | 319.32 | 320.00 | 318.10 | 319.22 | 312.52 | 122,729 |
| Aug 9, 2024 | 315.00 | 320.00 | 316.80 | 319.40 | 312.69 | 124,212 |
| Aug 8, 2024 | 318.00 | 320.39 | 315.10 | 320.00 | 313.28 | 758,470 |
| Aug 7, 2024 | 320.00 | 321.00 | 320.00 | 320.39 | 313.66 | 668,264 |
| Aug 6, 2024 | 310.00 | 319.50 | 314.82 | 318.02 | 311.34 | 845,405 |
| Aug 5, 2024 | 320.00 | 319.50 | 314.80 | 318.00 | 311.32 | 1,516,201 |
| Aug 2, 2024 | 323.78 | 327.00 | 316.00 | 320.60 | 313.87 | 374,763 |
| Aug 1, 2024 | 325.00 | 325.00 | 320.00 | 323.78 | 316.98 | 135,427 |
| Jul 31, 2024 | 325.00 | 325.02 | 323.00 | 324.54 | 317.72 | 291,324 |
| Jul 30, 2024 | 321.79 | 327.00 | 317.10 | 322.76 | 315.98 | 610,086 |
| Jul 29, 2024 | 328.00 | 328.00 | 324.72 | 325.04 | 318.21 | 294,994 |
| Jul 26, 2024 | 325.00 | 328.10 | 325.00 | 328.00 | 321.11 | 3,996,239 |
| Jul 25, 2024 | 334.00 | 335.00 | 327.00 | 329.50 | 322.58 | 3,346,818 |
| Jul 24, 2024 | 326.00 | 326.00 | 322.00 | 322.79 | 316.01 | 117,773 |
| Jul 23, 2024 | 330.00 | 329.10 | 320.10 | 324.67 | 317.85 | 457,041 |
| Jul 22, 2024 | 332.00 | 331.00 | 320.00 | 329.07 | 322.16 | 549,236 |
| Jul 19, 2024 | 339.60 | 339.60 | 330.00 | 330.67 | 323.73 | 114,265 |
| Jul 18, 2024 | 326.00 | 338.00 | 327.00 | 329.50 | 322.58 | 782,853 |
| Jul 17, 2024 | 327.00 | 338.70 | 326.00 | 329.63 | 322.71 | 69,736 |
| Jul 15, 2024 | 327.91 | 340.00 | 327.00 | 327.02 | 320.15 | 356,332 |
| Jul 12, 2024 | 329.99 | 329.99 | 326.69 | 327.91 | 321.02 | 55,177 |
| Jul 11, 2024 | 334.00 | 334.00 | 325.00 | 326.31 | 319.46 | 745,046 |
| Jul 10, 2024 | 335.00 | 344.00 | 333.00 | 333.09 | 326.09 | 2,000 |
| Jul 9, 2024 | 327.00 | 340.00 | 327.00 | 339.08 | 331.96 | 781,886 |
| Jul 8, 2024 | 327.24 | 328.90 | 325.61 | 327.24 | 320.37 | 29,065 |
| Jul 5, 2024 | 322.00 | 324.20 | 322.00 | 323.07 | 316.29 | 74,646 |
| Jul 4, 2024 | 321.85 | 327.90 | 317.00 | 322.00 | 315.24 | 535,640 |
| Jul 3, 2024 | 322.00 | 322.00 | 318.00 | 321.85 | 315.09 | 57,500 |
| Jul 2, 2024 | 316.00 | 326.00 | 316.00 | 321.32 | 314.57 | 519 |
| Jul 1, 2024 | 324.00 | 325.00 | 324.00 | 324.00 | 317.20 | 6 |
| Jun 28, 2024 | 325.00 | 326.00 | 318.40 | 322.55 | 315.78 | 589 |
| Jun 27, 2024 | 325.00 | 325.00 | 319.85 | 324.87 | 318.05 | 77,605 |
| Jun 26, 2024 | 316.00 | 320.00 | 316.00 | 320.00 | 313.28 | 145,403 |
| Jun 25, 2024 | 315.01 | 320.00 | 312.00 | 315.52 | 308.89 | 54,520 |
| Jun 24, 2024 | 315.07 | 320.00 | 317.00 | 319.94 | 313.22 | 258,248 |
| Jun 21, 2024 | 315.05 | 320.00 | 312.84 | 315.07 | 308.45 | 10,933 |
| Jun 19, 2024 | 318.00 | 319.00 | 310.50 | 318.12 | 311.44 | 578 |
| Jun 18, 2024 | 310.00 | 315.00 | 310.00 | 310.81 | 304.28 | 29,696 |
| Jun 17, 2024 | 311.98 | 318.00 | 311.98 | 314.10 | 307.50 | 145,097 |
| Jun 14, 2024 | 310.00 | 314.50 | 310.00 | 310.11 | 303.60 | 10,656 |
| Jun 13, 2024 | 310.01 | 315.00 | 310.00 | 310.16 | 303.65 | 30,539 |
| Jun 12, 2024 | 313.00 | 315.00 | 312.99 | 313.00 | 306.43 | 559 |
| Jun 11, 2024 | 314.00 | 315.30 | 314.00 | 314.01 | 307.42 | 37,243 |
| Jun 10, 2024 | 315.00 | 316.50 | 315.00 | 315.29 | 308.67 | 632 |
| Jun 7, 2024 | 317.50 | 329.00 | 314.00 | 314.63 | 308.02 | 4,363 |
| Jun 6, 2024 | 314.40 | 314.40 | 310.00 | 313.44 | 306.86 | 75,000 |
| Jun 5, 2024 | 310.00 | 315.00 | 306.10 | 308.61 | 302.13 | 17,282 |
| Jun 4, 2024 | 308.10 | 315.00 | 308.00 | 309.02 | 302.53 | 38,873 |
| Jun 3, 2024 | 309.00 | 315.00 | 305.00 | 308.59 | 302.11 | 86,442 |
| May 31, 2024 | 315.00 | 320.00 | 315.00 | 315.56 | 308.93 | 50,629 |
| May 30, 2024 | 315.10 | 322.00 | 317.00 | 318.25 | 311.57 | 807 |
| May 29, 2024 | 317.00 | 319.99 | 317.00 | 317.00 | 310.34 | 56,626 |
| May 28, 2024 | 323.00 | 327.00 | 317.00 | 317.28 | 310.62 | 594,432 |
| May 27, 2024 | 323.00 | 328.00 | 323.00 | 323.63 | 316.83 | 46,260 |
| May 24, 2024 | 322.80 | 330.00 | 323.00 | 323.50 | 316.71 | 742 |
| May 23, 2024 | 319.00 | 325.99 | 320.20 | 322.79 | 316.01 | 714 |
| May 22, 2024 | 329.89 | 326.99 | 317.00 | 319.01 | 312.31 | 397,570 |
| May 20, 2024 | 318.00 | 318.00 | 314.00 | 318.32 | 311.63 | 15,663 |
| May 17, 2024 | 315.70 | 318.00 | 315.60 | 317.01 | 310.35 | 25,333 |
| May 16, 2024 | 315.00 | 317.80 | 314.00 | 315.48 | 308.85 | 28,042 |
| May 15, 2024 | 313.10 | 317.20 | 313.00 | 313.49 | 306.91 | 350,525 |
| May 14, 2024 | 312.00 | 317.47 | 311.30 | 312.54 | 305.98 | 96,492 |
| May 13, 2024 | 32.122913 Dividend | |||||
| May 13, 2024 | 315.01 | 343.00 | 315.01 | 316.83 | 310.18 | 31,746 |
| May 10, 2024 | 353.00 | 355.00 | 350.10 | 353.04 | 314.18 | 383 |
| May 9, 2024 | 360.00 | 355.00 | 350.00 | 352.20 | 313.43 | 3,773,923 |