Santiago - Delayed Quote • CLP
Viña Concha y Toro S.A. (CONCHATORO.SN)
At close: April 26 at 4:00 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 |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 1,241.20 | 1,241.20 | 1,200.00 | 1,241.20 | 1,241.20 | 52,297 |
| Apr 25, 2024 | 1,215.80 | 1,215.80 | 1,202.00 | 1,215.80 | 1,215.80 | 72,423 |
| Apr 24, 2024 | 1,215.00 | 1,231.00 | 1,210.00 | 1,215.00 | 1,215.00 | 62,867 |
| Apr 23, 2024 | 1,225.00 | 1,225.00 | 1,199.90 | 1,223.40 | 1,223.40 | 18,361 |
| Apr 22, 2024 | 1,200.00 | 1,200.00 | 1,180.00 | 1,200.00 | 1,200.00 | 165,743 |
| Apr 19, 2024 | 1,180.00 | 1,190.00 | 1,150.00 | 1,180.00 | 1,180.00 | 160,158 |
| Apr 18, 2024 | 1,146.00 | 1,150.00 | 1,145.20 | 1,146.00 | 1,146.00 | 39,813 |
| Apr 17, 2024 | 1,145.10 | 1,160.00 | 1,145.10 | 1,145.10 | 1,145.10 | 74,848 |
| Apr 16, 2024 | 1,140.00 | 1,190.00 | 1,130.00 | 1,140.00 | 1,140.00 | 135,162 |
| Apr 15, 2024 | 1,142.10 | 1,199.90 | 1,130.40 | 1,142.10 | 1,142.10 | 52,433 |
| Apr 12, 2024 | 1,150.00 | 1,190.00 | 1,150.00 | 1,150.00 | 1,150.00 | 76,584 |
| Apr 11, 2024 | 1,170.10 | 1,194.80 | 1,162.10 | 1,170.10 | 1,170.10 | 67,474 |
| Apr 10, 2024 | 1,165.00 | 1,178.00 | 1,156.70 | 1,165.00 | 1,165.00 | 43,787 |
| Apr 9, 2024 | 1,170.00 | 1,170.00 | 1,131.90 | 1,170.00 | 1,170.00 | 249,350 |
| Apr 8, 2024 | 1,152.00 | 1,170.90 | 1,120.00 | 1,152.00 | 1,152.00 | 32,370 |
| Apr 5, 2024 | 1,160.00 | 1,175.00 | 1,150.00 | 1,160.00 | 1,160.00 | 139,794 |
| Apr 4, 2024 | 1,168.00 | 1,187.00 | 1,150.00 | 1,168.00 | 1,168.00 | 68,469 |
| Apr 3, 2024 | 1,155.10 | 1,174.80 | 1,155.10 | 1,158.00 | 1,158.00 | 22,494 |
| Apr 2, 2024 | 1,177.90 | 1,199.00 | 1,163.60 | 1,177.90 | 1,177.90 | 81,586 |
| Apr 1, 2024 | 1,195.00 | 1,196.00 | 1,185.90 | 1,195.00 | 1,195.00 | 169,685 |
| Mar 28, 2024 | 1,189.90 | 1,190.00 | 1,166.20 | 1,186.50 | 1,186.50 | 7,075 |
| Mar 27, 2024 | 1,190.00 | 1,190.50 | 1,178.10 | 1,190.00 | 1,190.00 | 15,774 |
| Mar 26, 2024 | 1,191.00 | 1,197.00 | 1,175.00 | 1,191.00 | 1,191.00 | 46,437 |
| Mar 25, 2024 | 4.50 Dividend | |||||
| Mar 25, 2024 | 1,190.00 | 1,199.50 | 1,170.00 | 1,190.00 | 1,190.00 | 49,197 |
| Mar 22, 2024 | 1,181.00 | 1,190.00 | 1,160.30 | 1,181.00 | 1,176.50 | 301,716 |
| Mar 21, 2024 | 1,160.00 | 1,177.00 | 1,105.30 | 1,160.30 | 1,155.88 | 12,673 |
| Mar 20, 2024 | 1,109.00 | 1,130.00 | 1,080.00 | 1,109.00 | 1,104.77 | 105,783 |
| Mar 19, 2024 | 1,084.90 | 1,085.80 | 1,070.00 | 1,084.10 | 1,079.97 | 27,671 |
| Mar 18, 2024 | 1,070.00 | 1,078.00 | 1,065.00 | 1,070.00 | 1,065.92 | 740,118 |
| Mar 15, 2024 | 1,060.00 | 1,080.00 | 1,060.00 | 1,060.00 | 1,055.96 | 215,790 |
| Mar 14, 2024 | 1,063.00 | 1,065.00 | 1,052.50 | 1,061.80 | 1,057.75 | 26,018 |
| Mar 13, 2024 | 1,066.00 | 1,067.90 | 1,060.10 | 1,065.70 | 1,061.64 | 12,025 |
| Mar 12, 2024 | 1,061.80 | 1,062.80 | 1,035.80 | 1,060.90 | 1,056.86 | 8,834 |
| Mar 11, 2024 | 1,034.30 | 1,034.40 | 1,024.00 | 1,033.00 | 1,029.06 | 10,571 |
| Mar 8, 2024 | 1,034.90 | 1,039.00 | 1,020.00 | 1,035.80 | 1,031.85 | 10,577 |
| Mar 7, 2024 | 1,030.00 | 1,037.00 | 1,025.00 | 1,026.50 | 1,022.59 | 16,883 |
| Mar 6, 2024 | 1,030.00 | 1,030.20 | 1,005.20 | 1,030.00 | 1,026.08 | 116,337 |
| Mar 5, 2024 | 1,000.00 | 1,004.00 | 996.00 | 997.47 | 993.67 | 5,157 |
| Mar 4, 2024 | 1,000.10 | 1,019.70 | 998.00 | 999.26 | 995.45 | 36,324 |
| Mar 1, 2024 | 1,002.10 | 1,015.00 | 1,002.00 | 1,002.20 | 998.38 | 36,788 |
| Feb 29, 2024 | 1,002.60 | 1,034.90 | 1,002.60 | 1,002.60 | 998.78 | 694,594 |
| Feb 28, 2024 | 1,023.90 | 1,025.00 | 1,014.40 | 1,022.60 | 1,018.70 | 8,610 |
| Feb 27, 2024 | 1,011.10 | 1,014.80 | 1,000.10 | 1,011.50 | 1,007.65 | 15,759 |
| Feb 26, 2024 | 1,000.00 | 1,014.50 | 1,000.00 | 1,000.00 | 996.19 | 46,693 |
| Feb 23, 2024 | 996.00 | 1,009.20 | 995.21 | 996.20 | 992.40 | 13,319 |
| Feb 22, 2024 | 1,008.80 | 1,015.00 | 1,001.00 | 1,004.20 | 1,000.37 | 25,000 |
| Feb 21, 2024 | 1,021.90 | 1,034.70 | 1,002.00 | 1,006.70 | 1,002.86 | 4,767 |
| Feb 20, 2024 | 1,015.00 | 1,032.00 | 1,015.00 | 1,015.00 | 1,011.13 | 135,719 |
| Feb 19, 2024 | 1,033.00 | 1,038.90 | 1,020.00 | 1,033.30 | 1,029.36 | 21,620 |
| Feb 16, 2024 | 1,040.00 | 1,046.10 | 1,034.70 | 1,041.50 | 1,037.53 | 7,913 |
| Feb 15, 2024 | 1,043.90 | 1,052.30 | 1,029.40 | 1,045.90 | 1,041.91 | 10,687 |
| Feb 14, 2024 | 1,034.90 | 1,046.90 | 1,010.00 | 1,034.80 | 1,030.86 | 12,911 |
| Feb 13, 2024 | 1,010.00 | 1,010.00 | 1,003.00 | 1,010.00 | 1,006.15 | 105,394 |
| Feb 12, 2024 | 1,019.60 | 1,029.90 | 1,003.60 | 1,010.00 | 1,006.15 | 11,544 |
| Feb 9, 2024 | 1,009.60 | 1,010.00 | 995.02 | 1,004.20 | 1,000.37 | 4,498 |
| Feb 8, 2024 | 1,009.00 | 1,009.00 | 1,000.00 | 1,003.00 | 999.18 | 12,698 |
| Feb 7, 2024 | 1,006.10 | 1,009.70 | 994.50 | 1,005.10 | 1,001.27 | 3,381 |
| Feb 6, 2024 | 997.49 | 998.00 | 988.00 | 994.52 | 990.73 | 450 |
| Feb 5, 2024 | 987.00 | 990.00 | 980.00 | 988.06 | 984.30 | 11,470 |
| Feb 2, 2024 | 985.00 | 995.00 | 983.00 | 984.99 | 981.24 | 10,967 |
| Feb 1, 2024 | 996.67 | 999.00 | 996.67 | 996.67 | 992.87 | 54,460 |
| Jan 31, 2024 | 996.67 | 996.67 | 982.00 | 996.67 | 992.87 | 49,473 |
| Jan 30, 2024 | 982.00 | 995.00 | 982.00 | 982.00 | 978.26 | 79,083 |
| Jan 29, 2024 | 997.00 | 1,000.00 | 990.00 | 996.35 | 992.55 | 22,221 |
| Jan 26, 2024 | 990.00 | 996.90 | 987.97 | 993.68 | 989.89 | 35,013 |
| Jan 25, 2024 | 990.00 | 997.89 | 967.01 | 987.97 | 984.21 | 24,071 |
| Jan 24, 2024 | 990.10 | 1,025.40 | 982.01 | 990.10 | 986.33 | 61,100 |
| Jan 23, 2024 | 1,024.90 | 1,028.60 | 1,000.00 | 1,016.10 | 1,012.23 | 10,272 |
| Jan 22, 2024 | 999.90 | 999.99 | 988.75 | 999.90 | 996.09 | 43,348 |
| Jan 19, 2024 | 986.00 | 1,000.00 | 984.00 | 988.75 | 984.98 | 30,783 |
| Jan 18, 2024 | 985.11 | 995.00 | 973.74 | 981.80 | 978.06 | 18,423 |
| Jan 17, 2024 | 980.00 | 990.01 | 980.00 | 980.00 | 976.27 | 205,923 |
| Jan 16, 2024 | 980.00 | 1,008.30 | 974.88 | 980.00 | 976.27 | 133,533 |
| Jan 15, 2024 | 1,002.70 | 1,003.90 | 993.86 | 1,002.30 | 998.48 | 29,182 |
| Jan 12, 2024 | 1,001.20 | 1,010.00 | 1,001.00 | 1,003.90 | 1,000.07 | 4,289 |
| Jan 11, 2024 | 1,013.60 | 1,013.60 | 1,002.50 | 1,009.90 | 1,006.05 | 13,011 |
| Jan 10, 2024 | 1,004.10 | 1,011.60 | 1,000.00 | 1,008.70 | 1,004.86 | 2,666 |
| Jan 9, 2024 | 1,010.00 | 1,014.90 | 1,005.00 | 1,009.90 | 1,006.05 | 15,007 |
| Jan 8, 2024 | 1,014.90 | 1,025.00 | 1,010.00 | 1,014.20 | 1,010.34 | 15,026 |
| Jan 5, 2024 | 1,023.90 | 1,028.70 | 1,015.00 | 1,023.40 | 1,019.50 | 21,563 |
| Jan 4, 2024 | 1,015.10 | 1,030.00 | 1,015.10 | 1,015.50 | 1,011.63 | 1,715 |
| Jan 3, 2024 | 1,015.10 | 1,039.00 | 1,015.00 | 1,020.60 | 1,016.71 | 33,085 |
| Jan 2, 2024 | 1,031.00 | 1,044.40 | 1,030.10 | 1,031.80 | 1,027.87 | 23,512 |
| Dec 29, 2023 | 1,035.00 | 1,045.00 | 1,035.00 | 1,037.60 | 1,033.65 | 18,845 |
| Dec 28, 2023 | 1,044.90 | 1,064.00 | 1,020.00 | 1,044.70 | 1,040.72 | 9,802 |
| Dec 27, 2023 | 1,023.00 | 1,035.00 | 1,023.00 | 1,024.00 | 1,020.10 | 22,747 |
| Dec 26, 2023 | 4.50 Dividend | |||||
| Dec 26, 2023 | 1,030.00 | 1,034.90 | 1,016.00 | 1,030.00 | 1,026.08 | 49,266 |
| Dec 22, 2023 | 1,040.90 | 1,042.50 | 1,030.00 | 1,032.80 | 1,024.38 | 51,030 |
| Dec 21, 2023 | 1,034.00 | 1,044.40 | 1,030.00 | 1,036.20 | 1,027.75 | 18,984 |
| Dec 20, 2023 | 1,035.00 | 1,049.00 | 1,035.00 | 1,039.40 | 1,030.93 | 7,094 |
| Dec 19, 2023 | 1,036.00 | 1,059.00 | 1,033.20 | 1,036.40 | 1,027.95 | 18,686 |
| Dec 18, 2023 | 1,032.00 | 1,100.00 | 1,032.00 | 1,032.00 | 1,023.59 | 48,659 |
| Dec 15, 2023 | 1,061.00 | 1,108.00 | 1,061.00 | 1,061.00 | 1,052.35 | 72,956 |
| Dec 14, 2023 | 1,100.00 | 1,100.00 | 1,075.00 | 1,094.50 | 1,085.58 | 23,335 |
| Dec 13, 2023 | 1,080.50 | 1,084.70 | 1,070.00 | 1,082.40 | 1,073.58 | 4,735 |
| Dec 12, 2023 | 1,065.00 | 1,071.00 | 1,065.00 | 1,065.00 | 1,056.32 | 200,343 |
| Dec 11, 2023 | 1,069.90 | 1,072.00 | 1,060.00 | 1,067.10 | 1,058.40 | 14,288 |
| Dec 7, 2023 | 1,076.20 | 1,076.20 | 1,055.00 | 1,071.20 | 1,062.47 | 15,558 |
| Dec 6, 2023 | 1,063.50 | 1,074.00 | 1,063.00 | 1,064.70 | 1,056.02 | 21,928 |
| Dec 5, 2023 | 1,071.00 | 1,078.80 | 1,060.00 | 1,076.40 | 1,067.63 | 11,485 |
| Dec 4, 2023 | 1,083.00 | 1,085.70 | 1,065.00 | 1,070.70 | 1,061.97 | 7,262 |
| Dec 1, 2023 | 1,079.90 | 1,080.00 | 1,040.10 | 1,078.00 | 1,069.21 | 11,997 |
| Nov 30, 2023 | 1,040.00 | 1,080.00 | 1,040.00 | 1,040.00 | 1,031.52 | 371,416 |
| Nov 29, 2023 | 1,062.80 | 1,063.00 | 1,054.80 | 1,062.40 | 1,053.74 | 7,878 |
| Nov 28, 2023 | 1,061.50 | 1,070.10 | 1,040.10 | 1,061.60 | 1,052.95 | 6,626 |
| Nov 27, 2023 | 1,065.00 | 1,080.90 | 1,060.00 | 1,065.00 | 1,056.32 | 39,826 |
| Nov 24, 2023 | 1,062.90 | 1,068.30 | 1,062.70 | 1,062.80 | 1,054.14 | 1,858 |
| Nov 23, 2023 | 1,062.90 | 1,071.30 | 1,060.30 | 1,062.70 | 1,054.04 | 3,201 |
| Nov 22, 2023 | 1,061.00 | 1,078.10 | 1,038.40 | 1,075.70 | 1,066.93 | 7,465 |
| Nov 21, 2023 | 1,045.00 | 1,049.00 | 1,015.00 | 1,044.90 | 1,036.38 | 25,998 |
| Nov 20, 2023 | 1,025.00 | 1,025.00 | 1,003.00 | 1,015.20 | 1,006.93 | 29,694 |
| Nov 17, 2023 | 1,000.00 | 1,015.00 | 990.01 | 1,003.30 | 995.12 | 10,985 |
| Nov 16, 2023 | 1,016.00 | 1,021.00 | 1,011.10 | 1,016.00 | 1,007.72 | 113,910 |
| Nov 15, 2023 | 1,011.80 | 1,016.60 | 995.00 | 1,010.00 | 1,001.77 | 15,068 |
| Nov 14, 2023 | 998.99 | 998.99 | 986.10 | 995.15 | 987.04 | 22,800 |
| Nov 13, 2023 | 1,000.00 | 1,000.00 | 989.89 | 1,000.00 | 991.85 | 164,839 |
| Nov 10, 2023 | 983.74 | 999.01 | 983.74 | 999.00 | 990.86 | 35,762 |
| Nov 9, 2023 | 990.00 | 990.00 | 975.00 | 983.74 | 975.72 | 803 |
| Nov 8, 2023 | 984.00 | 985.00 | 975.15 | 983.17 | 975.16 | 18,616 |
| Nov 7, 2023 | 984.98 | 990.68 | 975.00 | 981.89 | 973.89 | 33,195 |
| Nov 6, 2023 | 981.00 | 985.01 | 975.00 | 982.58 | 974.57 | 7,155 |
| Nov 3, 2023 | 990.67 | 990.69 | 980.00 | 987.90 | 979.85 | 10,555 |
| Nov 2, 2023 | 990.01 | 996.00 | 985.00 | 990.67 | 982.60 | 30,535 |
| Oct 31, 2023 | 999.90 | 1,000.00 | 994.99 | 996.18 | 988.06 | 7,880 |
| Oct 30, 2023 | 1,003.00 | 1,009.80 | 995.00 | 1,001.60 | 993.44 | 10,033 |
| Oct 26, 2023 | 1,000.00 | 1,029.90 | 990.00 | 1,009.90 | 1,001.67 | 19,845 |
| Oct 25, 2023 | 1,000.00 | 1,000.10 | 990.01 | 1,000.00 | 991.85 | 73,370 |
| Oct 24, 2023 | 1,000.00 | 1,002.70 | 999.00 | 999.75 | 991.60 | 20,745 |
| Oct 23, 2023 | 1,000.00 | 1,015.10 | 990.00 | 1,000.00 | 991.85 | 59,654 |
| Oct 20, 2023 | 1,000.10 | 1,015.00 | 990.00 | 1,000.10 | 991.95 | 45,446 |
| Oct 19, 2023 | 1,000.00 | 1,003.50 | 970.00 | 1,000.00 | 991.85 | 24,965 |
| Oct 18, 2023 | 990.00 | 1,000.00 | 975.01 | 990.00 | 981.93 | 3,233,076 |
| Oct 17, 2023 | 999.00 | 1,008.90 | 965.00 | 999.00 | 990.86 | 40,245 |
| Oct 16, 2023 | 966.00 | 975.03 | 966.00 | 966.00 | 958.13 | 67,564 |
| Oct 13, 2023 | 977.00 | 980.00 | 966.00 | 977.00 | 969.04 | 87,208 |
| Oct 12, 2023 | 977.00 | 989.98 | 972.02 | 977.00 | 969.04 | 55,525 |
| Oct 11, 2023 | 977.00 | 978.50 | 961.00 | 975.96 | 968.01 | 26,496 |
| Oct 10, 2023 | 965.00 | 980.00 | 950.00 | 965.00 | 957.13 | 42,150 |
| Oct 6, 2023 | 950.00 | 958.05 | 948.00 | 950.00 | 942.26 | 62,744 |
| Oct 5, 2023 | 955.00 | 979.99 | 951.00 | 956.04 | 948.25 | 14,151 |
| Oct 4, 2023 | 970.00 | 980.00 | 963.05 | 970.00 | 962.09 | 54,528 |
| Oct 3, 2023 | 980.00 | 994.00 | 970.00 | 973.64 | 965.70 | 10,000 |
| Oct 2, 2023 | 995.00 | 995.00 | 992.02 | 993.76 | 985.66 | 13,872 |
| Sep 29, 2023 | 990.00 | 994.00 | 985.00 | 988.27 | 980.21 | 5,851 |
| Sep 28, 2023 | 990.00 | 1,001.00 | 990.00 | 990.00 | 981.93 | 22,025 |
| Sep 27, 2023 | 1,002.20 | 1,010.00 | 1,000.10 | 1,002.10 | 993.93 | 547 |
| Sep 26, 2023 | 1,001.00 | 1,002.10 | 1,001.00 | 1,001.00 | 992.84 | 65,901 |
| Sep 25, 2023 | 4.50 Dividend | |||||
| Sep 25, 2023 | 1,010.00 | 1,034.90 | 1,010.00 | 1,013.00 | 1,004.74 | 17,727 |
| Sep 22, 2023 | 1,025.00 | 1,040.10 | 1,010.00 | 1,024.60 | 1,011.79 | 2,108 |
| Sep 21, 2023 | 1,035.10 | 1,055.00 | 1,035.10 | 1,035.60 | 1,022.65 | 17,332 |
| Sep 20, 2023 | 1,040.90 | 1,060.10 | 1,039.30 | 1,040.80 | 1,027.78 | 12,044 |
| Sep 15, 2023 | 1,050.00 | 1,084.00 | 1,050.00 | 1,050.00 | 1,036.87 | 212,366 |
| Sep 14, 2023 | 1,073.80 | 1,074.10 | 1,051.90 | 1,071.70 | 1,058.30 | 6,758 |
| Sep 13, 2023 | 1,065.20 | 1,065.20 | 1,050.10 | 1,063.50 | 1,050.20 | 3,468 |
| Sep 12, 2023 | 1,055.20 | 1,066.00 | 1,044.60 | 1,056.10 | 1,042.89 | 10,335 |
| Sep 11, 2023 | 1,054.70 | 1,054.80 | 1,025.10 | 1,043.30 | 1,030.25 | 3,412 |
| Sep 8, 2023 | 1,035.10 | 1,045.00 | 1,022.50 | 1,036.00 | 1,023.04 | 2,051 |
| Sep 7, 2023 | 1,040.00 | 1,062.00 | 1,020.10 | 1,040.00 | 1,026.99 | 97,358 |
| Sep 6, 2023 | 1,042.10 | 1,054.00 | 1,042.10 | 1,045.70 | 1,032.62 | 16,338 |
| Sep 5, 2023 | 1,045.00 | 1,074.40 | 1,042.20 | 1,045.40 | 1,032.33 | 11,672 |
| Sep 4, 2023 | 1,075.60 | 1,096.90 | 1,068.90 | 1,074.40 | 1,060.96 | 2,334 |
| Sep 1, 2023 | 1,066.00 | 1,080.20 | 1,066.00 | 1,077.40 | 1,063.92 | 4,376 |
| Aug 31, 2023 | 1,079.50 | 1,090.00 | 1,063.80 | 1,079.50 | 1,066.00 | 269,102 |
| Aug 30, 2023 | 1,080.00 | 1,085.20 | 1,076.90 | 1,077.00 | 1,063.53 | 16,295 |
| Aug 29, 2023 | 1,085.70 | 1,088.60 | 1,083.00 | 1,085.40 | 1,071.82 | 533 |
| Aug 28, 2023 | 1,084.00 | 1,103.00 | 1,084.00 | 1,088.40 | 1,074.79 | 4,674 |
| Aug 25, 2023 | 1,116.00 | 1,119.90 | 1,095.00 | 1,103.80 | 1,089.99 | 15,000 |
| Aug 24, 2023 | 1,120.00 | 1,125.00 | 1,099.90 | 1,108.70 | 1,094.83 | 18,704 |
| Aug 23, 2023 | 1,121.90 | 1,128.50 | 1,114.90 | 1,120.10 | 1,106.09 | 2,466,178 |
| Aug 22, 2023 | 1,128.00 | 1,129.90 | 1,116.00 | 1,123.20 | 1,109.15 | 68,752 |
| Aug 21, 2023 | 1,128.00 | 1,128.00 | 1,113.90 | 1,128.00 | 1,113.89 | 198,004 |
| Aug 18, 2023 | 1,130.00 | 1,125.00 | 1,110.00 | 1,114.80 | 1,100.86 | 117,297 |
| Aug 17, 2023 | 1,124.00 | 1,124.00 | 1,105.00 | 1,114.60 | 1,100.66 | 11,624 |
| Aug 16, 2023 | 1,123.90 | 1,129.80 | 1,120.30 | 1,123.60 | 1,109.55 | 17,692 |
| Aug 14, 2023 | 1,134.00 | 1,134.00 | 1,119.00 | 1,134.00 | 1,119.82 | 54,073 |
| Aug 11, 2023 | 1,135.00 | 1,136.00 | 1,120.10 | 1,135.00 | 1,120.80 | 213,494 |
| Aug 10, 2023 | 1,135.50 | 1,137.00 | 1,115.50 | 1,135.50 | 1,121.30 | 206,936 |
| Aug 9, 2023 | 1,133.10 | 1,139.40 | 1,100.10 | 1,137.00 | 1,122.78 | 25 |
| Aug 8, 2023 | 1,098.50 | 1,120.00 | 1,094.00 | 1,098.50 | 1,084.76 | 35,306 |
| Aug 7, 2023 | 1,109.90 | 1,129.90 | 1,103.80 | 1,107.90 | 1,094.04 | 3,760 |
| Aug 4, 2023 | 1,116.80 | 1,120.00 | 1,095.00 | 1,115.90 | 1,101.94 | 14,631 |
| Aug 3, 2023 | 1,095.00 | 1,107.00 | 1,090.80 | 1,095.10 | 1,081.40 | 29,853 |
| Aug 2, 2023 | 1,110.00 | 1,124.60 | 1,100.20 | 1,106.90 | 1,093.06 | 19,839 |
| Aug 1, 2023 | 1,124.80 | 1,125.00 | 1,110.10 | 1,124.60 | 1,110.53 | 11,069 |
| Jul 31, 2023 | 1,139.00 | 1,139.00 | 1,116.40 | 1,139.00 | 1,124.75 | 158,526 |
| Jul 28, 2023 | 1,130.00 | 1,138.90 | 1,110.60 | 1,128.20 | 1,114.09 | 17,000 |
| Jul 27, 2023 | 1,142.50 | 1,149.50 | 1,125.10 | 1,140.80 | 1,126.53 | 17,000 |
| Jul 26, 2023 | 1,145.00 | 1,149.00 | 1,115.00 | 1,141.10 | 1,126.83 | 14,471 |
| Jul 25, 2023 | 1,148.50 | 1,148.50 | 1,129.00 | 1,148.50 | 1,134.14 | 195,396 |
| Jul 24, 2023 | 1,129.90 | 1,148.30 | 1,115.40 | 1,129.50 | 1,115.37 | 22,480 |
| Jul 21, 2023 | 1,125.00 | 1,126.90 | 1,115.00 | 1,125.00 | 1,110.93 | 40,712 |
| Jul 20, 2023 | 1,115.00 | 1,115.00 | 1,074.00 | 1,115.00 | 1,101.05 | 246,688 |
| Jul 19, 2023 | 1,075.00 | 1,079.00 | 1,026.00 | 1,075.00 | 1,061.56 | 71,154 |
| Jul 18, 2023 | 1,022.00 | 1,025.00 | 1,004.00 | 1,022.00 | 1,009.22 | 105,525 |
| Jul 17, 2023 | 1,018.00 | 1,023.90 | 992.00 | 1,010.50 | 997.86 | 7,896 |
| Jul 14, 2023 | 995.00 | 1,009.80 | 971.00 | 992.41 | 980.00 | 13,947 |
| Jul 13, 2023 | 976.00 | 985.00 | 965.04 | 976.00 | 963.79 | 114,424 |
| Jul 12, 2023 | 977.60 | 980.00 | 965.45 | 978.41 | 966.17 | 5,020 |
| Jul 11, 2023 | 965.02 | 973.00 | 943.00 | 965.45 | 953.38 | 7,345 |
| Jul 10, 2023 | 942.17 | 953.77 | 934.65 | 942.17 | 930.39 | 40,331 |
| Jul 7, 2023 | 944.99 | 944.99 | 940.00 | 942.20 | 930.42 | 17,156 |
| Jul 6, 2023 | 941.00 | 947.13 | 938.99 | 941.31 | 929.54 | 33,369 |
| Jul 5, 2023 | 942.10 | 950.00 | 939.92 | 944.30 | 932.49 | 32,797 |
| Jul 4, 2023 | 946.00 | 946.18 | 936.00 | 945.51 | 933.68 | 30,732 |
| Jul 3, 2023 | 936.01 | 940.00 | 926.00 | 936.02 | 924.31 | 15,946 |
| Jun 30, 2023 | 932.50 | 939.00 | 921.59 | 933.42 | 921.75 | 17,322 |
| Jun 29, 2023 | 921.00 | 926.76 | 918.00 | 921.59 | 910.06 | 20,991 |
| Jun 28, 2023 | 913.23 | 920.03 | 910.80 | 913.77 | 902.34 | 14,943 |
| Jun 27, 2023 | 916.01 | 938.60 | 910.07 | 917.85 | 906.37 | 27,755 |
| Jun 23, 2023 | 919.15 | 928.00 | 919.00 | 919.44 | 907.94 | 32,775 |
| Jun 22, 2023 | 924.99 | 930.01 | 917.20 | 922.84 | 911.30 | 16,389 |
| Jun 20, 2023 | 924.98 | 937.60 | 922.00 | 923.95 | 912.39 | 14,815 |
| Jun 19, 2023 | 932.00 | 940.00 | 932.00 | 932.35 | 920.69 | 29,195 |
| Jun 16, 2023 | 936.00 | 949.50 | 935.77 | 936.00 | 924.29 | 79,217 |
| Jun 15, 2023 | 949.00 | 952.50 | 940.00 | 946.00 | 934.17 | 20,954 |
| Jun 14, 2023 | 951.00 | 960.00 | 951.00 | 951.00 | 939.11 | 76,761 |
| Jun 13, 2023 | 952.40 | 964.05 | 952.02 | 953.92 | 941.99 | 12,854 |
| Jun 12, 2023 | 952.00 | 969.98 | 950.00 | 953.10 | 941.18 | 34,057 |
| Jun 9, 2023 | 956.00 | 968.99 | 952.00 | 956.00 | 944.04 | 51,979 |
| Jun 8, 2023 | 963.00 | 972.00 | 951.01 | 963.00 | 950.96 | 84,697 |
| Jun 7, 2023 | 971.90 | 971.90 | 971.90 | 971.90 | 959.74 | 104,548 |
| Jun 6, 2023 | 970.00 | 970.00 | 929.99 | 970.00 | 957.87 | 114,582 |
| Jun 5, 2023 | 928.37 | 939.50 | 915.04 | 928.66 | 917.05 | 29,329 |
| Jun 2, 2023 | 933.97 | 933.97 | 923.99 | 931.06 | 919.42 | 18,059 |
| Jun 1, 2023 | 922.00 | 927.02 | 917.00 | 921.11 | 909.59 | 35,999 |
| May 31, 2023 | 920.00 | 930.00 | 919.00 | 920.00 | 908.49 | 540,992 |
| May 30, 2023 | 937.89 | 939.99 | 931.03 | 932.82 | 921.15 | 6,077 |
| May 29, 2023 | 931.24 | 942.00 | 924.51 | 931.24 | 919.59 | 44,799 |
| May 26, 2023 | 931.00 | 932.01 | 916.00 | 926.96 | 915.37 | 403,150 |
| May 25, 2023 | 933.00 | 942.00 | 925.01 | 930.94 | 919.30 | 15,822 |
| May 24, 2023 | 930.00 | 945.00 | 911.05 | 930.00 | 918.37 | 46,601 |
| May 23, 2023 | 931.80 | 955.00 | 926.02 | 931.80 | 920.15 | 73,984 |
| May 22, 2023 | 949.00 | 949.00 | 939.70 | 949.00 | 937.13 | 219,380 |
| May 19, 2023 | 929.90 | 939.45 | 926.00 | 929.90 | 918.27 | 30,187 |
| May 18, 2023 | 928.00 | 934.00 | 916.10 | 928.00 | 916.39 | 100,545 |
| May 17, 2023 | 926.90 | 932.00 | 912.09 | 919.61 | 908.11 | 11,632 |
| May 16, 2023 | 923.90 | 935.00 | 905.02 | 920.96 | 909.44 | 35,107 |
| May 15, 2023 | 33.70 Dividend | |||||
| May 15, 2023 | 915.10 | 932.00 | 915.10 | 915.10 | 903.65 | 85,135 |
| May 12, 2023 | 958.00 | 968.06 | 945.00 | 958.00 | 912.74 | 108,135 |
| May 11, 2023 | 962.00 | 983.65 | 956.08 | 961.04 | 915.64 | 14,184 |
| May 10, 2023 | 966.01 | 980.20 | 960.04 | 966.01 | 920.37 | 43,951 |
| May 9, 2023 | 970.00 | 994.90 | 968.00 | 970.69 | 924.83 | 10,835 |
| May 8, 2023 | 995.00 | 996.09 | 968.00 | 995.00 | 947.99 | 254,860 |
| May 5, 2023 | 964.00 | 964.00 | 945.27 | 958.37 | 913.09 | 11,135 |
| May 4, 2023 | 949.00 | 950.00 | 941.00 | 949.08 | 904.24 | 33,317 |
| May 3, 2023 | 940.00 | 941.00 | 931.18 | 940.00 | 895.59 | 34,067 |
| May 2, 2023 | 945.00 | 964.47 | 930.71 | 945.00 | 900.35 | 76,816 |
| Apr 28, 2023 | 960.20 | 979.00 | 960.00 | 964.47 | 918.90 | 5,357 |
| Apr 27, 2023 | 959.00 | 960.25 | 945.00 | 959.00 | 913.69 | 55,145 |
| Apr 26, 2023 | 947.00 | 957.00 | 936.00 | 941.64 | 897.15 | 7,603 |