Santiago - Delayed Quote • CLP
Paz Corp S.A. (PAZ.SN)
As of April 22 at 9:24 AM GMT-4. Market Open.
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 24, 2024 | 617.91 | 617.91 | 617.91 | 617.91 | 617.91 | - |
| Apr 23, 2024 | 617.91 | 617.91 | 617.91 | 617.91 | 617.91 | - |
| Apr 22, 2024 | 616.56 | 616.56 | 616.56 | 617.91 | 617.91 | 4,043 |
| Apr 19, 2024 | 602.14 | 602.14 | 602.14 | 617.91 | 617.91 | 1,457 |
| Apr 18, 2024 | 617.91 | 617.91 | 617.91 | 617.91 | 617.91 | - |
| Apr 17, 2024 | 617.91 | 617.91 | 617.91 | 617.91 | 617.91 | - |
| Apr 16, 2024 | 618.00 | 618.00 | 607.07 | 617.91 | 617.91 | 5,261 |
| Apr 15, 2024 | 620.00 | 617.91 | 617.91 | 617.91 | 617.91 | 15,458 |
| Apr 12, 2024 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - |
| Apr 11, 2024 | 622.00 | 637.35 | 620.00 | 620.00 | 620.00 | 42,505 |
| Apr 10, 2024 | 620.00 | 620.00 | 620.00 | 605.00 | 605.00 | 1,206 |
| Apr 9, 2024 | 610.00 | 610.00 | 610.00 | 605.00 | 605.00 | 4,423 |
| Apr 8, 2024 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 487 |
| Apr 5, 2024 | 605.10 | 605.10 | 605.00 | 605.00 | 605.00 | 1,074,380 |
| Apr 4, 2024 | 599.32 | 599.32 | 599.32 | 599.32 | 599.32 | 30,974 |
| Apr 3, 2024 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 595,000 |
| Apr 2, 2024 | 569.62 | 587.00 | 586.03 | 586.03 | 586.03 | 244,580 |
| Apr 1, 2024 | 569.62 | 569.62 | 569.62 | 565.00 | 565.00 | 2,680 |
| Mar 28, 2024 | 566.00 | 566.00 | 566.00 | 565.00 | 565.00 | 3,114 |
| Mar 27, 2024 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - |
| Mar 26, 2024 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - |
| Mar 25, 2024 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 900,257 |
| Mar 22, 2024 | 556.73 | 556.73 | 556.73 | 554.00 | 554.00 | 178 |
| Mar 21, 2024 | 554.00 | 554.00 | 554.00 | 554.00 | 554.00 | 36,821 |
| Mar 20, 2024 | 554.00 | 554.00 | 554.00 | 554.00 | 554.00 | 16,000 |
| Mar 19, 2024 | 569.91 | 556.00 | 553.85 | 553.85 | 553.85 | 39,714 |
| Mar 18, 2024 | 555.35 | 555.35 | 555.35 | 555.35 | 555.35 | - |
| Mar 15, 2024 | 555.50 | 555.50 | 555.50 | 555.35 | 555.35 | 150 |
| Mar 14, 2024 | 555.35 | 555.35 | 555.35 | 555.35 | 555.35 | - |
| Mar 13, 2024 | 548.92 | 548.92 | 548.92 | 555.35 | 555.35 | 39 |
| Mar 12, 2024 | 553.01 | 555.71 | 553.01 | 555.35 | 555.35 | 84,116 |
| Mar 11, 2024 | 547.99 | 548.00 | 547.99 | 547.99 | 547.99 | 938,159 |
| Mar 8, 2024 | 548.00 | 548.00 | 548.00 | 548.00 | 548.00 | - |
| Mar 7, 2024 | 548.00 | 548.00 | 548.00 | 548.00 | 548.00 | - |
| Mar 6, 2024 | 548.00 | 548.00 | 548.00 | 548.00 | 548.00 | 21,560 |
| Mar 5, 2024 | 548.92 | 548.92 | 548.92 | 548.92 | 548.92 | 902 |
| Mar 4, 2024 | 563.71 | 563.71 | 548.92 | 548.92 | 548.92 | 115,606 |
| Mar 1, 2024 | 566.17 | 566.17 | 566.17 | 561.50 | 561.50 | 5,322 |
| Feb 29, 2024 | 573.42 | 573.42 | 573.42 | 561.50 | 561.50 | 9,512 |
| Feb 28, 2024 | 561.50 | 561.50 | 561.50 | 561.50 | 561.50 | - |
| Feb 27, 2024 | 560.75 | 560.75 | 560.75 | 561.50 | 561.50 | 1,707 |
| Feb 26, 2024 | 561.50 | 561.50 | 561.50 | 561.50 | 561.50 | - |
| Feb 23, 2024 | 565.41 | 565.41 | 565.41 | 561.50 | 561.50 | 7,643 |
| Feb 22, 2024 | 561.80 | 561.80 | 560.55 | 561.50 | 561.50 | 43,295 |
| Feb 21, 2024 | 550.00 | 550.00 | 550.00 | 560.75 | 560.75 | 801 |
| Feb 20, 2024 | 570.00 | 570.00 | 560.75 | 560.75 | 560.75 | 30,000 |
| Feb 19, 2024 | 570.00 | 570.00 | 565.00 | 565.00 | 565.00 | 1,335,505 |
| Feb 16, 2024 | 538.60 | 565.00 | 554.20 | 561.16 | 561.16 | 17,239 |
| Feb 15, 2024 | 525.00 | 540.00 | 533.40 | 534.85 | 534.85 | 38,803 |
| Feb 14, 2024 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - |
| Feb 13, 2024 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - |
| Feb 12, 2024 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - |
| Feb 9, 2024 | 525.00 | 525.00 | 525.00 | 530.00 | 530.00 | 1,374 |
| Feb 8, 2024 | 525.00 | 525.00 | 525.00 | 530.00 | 530.00 | 18 |
| Feb 7, 2024 | 518.37 | 525.00 | 518.37 | 530.00 | 530.00 | 870 |
| Feb 6, 2024 | 533.92 | 533.92 | 518.87 | 530.00 | 530.00 | 200 |
| Feb 5, 2024 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - |
| Feb 2, 2024 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - |
| Feb 1, 2024 | 525.00 | 525.00 | 525.00 | 530.00 | 530.00 | 5,714 |
| Jan 31, 2024 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - |
| Jan 30, 2024 | 516.40 | 516.40 | 516.40 | 530.00 | 530.00 | 13 |
| Jan 29, 2024 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - |
| Jan 26, 2024 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 412,465 |
| Jan 25, 2024 | 539.40 | 539.40 | 539.40 | 522.09 | 522.09 | 1,765 |
| Jan 24, 2024 | 517.19 | 536.90 | 505.00 | 522.09 | 522.09 | 663,875 |
| Jan 23, 2024 | 517.00 | 517.00 | 517.00 | 529.21 | 529.21 | 2,910 |
| Jan 22, 2024 | 529.21 | 529.21 | 529.21 | 529.21 | 529.21 | 28,562 |
| Jan 19, 2024 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - |
| Jan 18, 2024 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - |
| Jan 17, 2024 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 19,584 |
| Jan 16, 2024 | 522.25 | 522.25 | 522.25 | 522.25 | 522.25 | - |
| Jan 15, 2024 | 522.25 | 522.25 | 522.25 | 522.25 | 522.25 | - |
| Jan 12, 2024 | 527.24 | 527.24 | 527.24 | 522.25 | 522.25 | 750 |
| Jan 11, 2024 | 522.25 | 522.25 | 522.25 | 522.25 | 522.25 | 35,296 |
| Jan 10, 2024 | 515.80 | 515.80 | 514.00 | 515.80 | 515.80 | 2,809 |
| Jan 9, 2024 | 515.80 | 515.80 | 515.80 | 515.80 | 515.80 | - |
| Jan 8, 2024 | 516.00 | 516.00 | 507.53 | 515.80 | 515.80 | 93,581 |
| Jan 5, 2024 | 516.00 | 516.00 | 516.00 | 523.93 | 523.93 | 5,814 |
| Jan 4, 2024 | 525.00 | 527.00 | 514.14 | 523.93 | 523.93 | 3,000 |
| Jan 3, 2024 | 495.02 | 505.00 | 495.02 | 500.00 | 500.00 | 700,134 |
| Jan 2, 2024 | 488.78 | 488.78 | 488.78 | 488.78 | 488.78 | 15,816 |
| Dec 29, 2023 | 493.90 | 483.76 | 480.00 | 481.89 | 481.89 | 81,191 |
| Dec 28, 2023 | 476.62 | 476.62 | 476.62 | 476.62 | 476.62 | 38,572 |
| Dec 27, 2023 | 470.00 | 481.69 | 470.00 | 470.00 | 470.00 | 54,050 |
| Dec 26, 2023 | 468.11 | 468.11 | 468.11 | 470.07 | 470.07 | 4,127 |
| Dec 22, 2023 | 470.07 | 470.07 | 470.07 | 470.07 | 470.07 | - |
| Dec 21, 2023 | 470.08 | 470.08 | 470.00 | 470.07 | 470.07 | 42,000 |
| Dec 20, 2023 | 468.50 | 468.50 | 468.50 | 468.50 | 468.50 | 39,442 |
| Dec 19, 2023 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | - |
| Dec 18, 2023 | 454.30 | 458.00 | 454.30 | 458.00 | 458.00 | 2,007,518 |
| Dec 15, 2023 | 453.57 | 453.57 | 453.57 | 453.57 | 453.57 | - |
| Dec 14, 2023 | 453.30 | 454.32 | 453.30 | 453.57 | 453.57 | 54,730 |
| Dec 13, 2023 | 440.52 | 440.52 | 440.52 | 450.00 | 450.00 | 3,614 |
| Dec 12, 2023 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| Dec 11, 2023 | 443.48 | 443.48 | 442.49 | 450.00 | 450.00 | 952 |
| Dec 7, 2023 | 449.11 | 449.11 | 449.11 | 450.00 | 450.00 | 6,000 |
| Dec 6, 2023 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 40,000 |
| Dec 5, 2023 | 449.39 | 449.39 | 449.39 | 449.39 | 449.39 | - |
| Dec 4, 2023 | 449.39 | 449.39 | 449.39 | 449.39 | 449.39 | - |
| Dec 1, 2023 | 460.00 | 449.39 | 449.39 | 449.39 | 449.39 | 41,614 |
| Nov 30, 2023 | 455.30 | 455.30 | 455.30 | 460.00 | 460.00 | 2,133 |
| Nov 29, 2023 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - |
| Nov 28, 2023 | 460.00 | 470.00 | 460.00 | 460.00 | 460.00 | 20,658 |
| Nov 27, 2023 | 475.01 | 475.01 | 475.01 | 475.01 | 475.01 | - |
| Nov 24, 2023 | 475.01 | 475.01 | 475.01 | 475.01 | 475.01 | - |
| Nov 23, 2023 | 475.10 | 475.10 | 475.01 | 475.01 | 475.01 | 42,000 |
| Nov 22, 2023 | 475.02 | 475.02 | 475.02 | 476.62 | 476.62 | 120 |
| Nov 21, 2023 | 475.10 | 475.10 | 475.10 | 476.62 | 476.62 | 100 |
| Nov 20, 2023 | 475.10 | 475.10 | 475.10 | 476.62 | 476.62 | 4,696 |
| Nov 17, 2023 | 476.62 | 476.62 | 476.62 | 476.62 | 476.62 | - |
| Nov 16, 2023 | 475.00 | 475.00 | 475.00 | 476.62 | 476.62 | 3,390 |
| Nov 15, 2023 | 476.62 | 476.62 | 476.62 | 476.62 | 476.62 | - |
| Nov 14, 2023 | 476.62 | 476.62 | 476.62 | 476.62 | 476.62 | - |
| Nov 13, 2023 | 465.16 | 465.16 | 465.16 | 476.62 | 476.62 | 3,000 |
| Nov 10, 2023 | 476.62 | 476.62 | 476.62 | 476.62 | 476.62 | - |
| Nov 9, 2023 | 476.62 | 476.62 | 476.62 | 476.62 | 476.62 | - |
| Nov 8, 2023 | 476.62 | 476.62 | 476.62 | 476.62 | 476.62 | - |
| Nov 7, 2023 | 478.65 | 478.65 | 478.65 | 476.62 | 476.62 | 12 |
| Nov 6, 2023 | 476.62 | 476.62 | 476.62 | 476.62 | 476.62 | - |
| Nov 3, 2023 | 476.62 | 476.62 | 476.62 | 476.62 | 476.62 | - |
| Nov 2, 2023 | 476.62 | 476.62 | 476.62 | 476.62 | 476.62 | - |
| Oct 31, 2023 | 474.59 | 476.62 | 474.59 | 476.62 | 476.62 | 35,000 |
| Oct 30, 2023 | 471.89 | 471.89 | 471.89 | 471.89 | 471.89 | - |
| Oct 26, 2023 | 470.00 | 470.00 | 470.00 | 471.89 | 471.89 | 10 |
| Oct 25, 2023 | 476.62 | 476.62 | 476.62 | 471.89 | 471.89 | 15,000 |
| Oct 24, 2023 | 471.89 | 471.89 | 471.89 | 471.89 | 471.89 | - |
| Oct 23, 2023 | 471.89 | 471.89 | 471.89 | 471.89 | 471.89 | - |
| Oct 20, 2023 | 471.89 | 471.89 | 471.89 | 471.89 | 471.89 | - |
| Oct 19, 2023 | 472.00 | 472.00 | 472.00 | 471.89 | 471.89 | 4,119 |
| Oct 18, 2023 | 471.89 | 471.89 | 471.89 | 471.89 | 471.89 | - |
| Oct 17, 2023 | 471.89 | 471.89 | 471.89 | 471.89 | 471.89 | - |
| Oct 16, 2023 | 471.89 | 471.89 | 471.89 | 471.89 | 471.89 | - |
| Oct 13, 2023 | 472.05 | 472.05 | 471.07 | 471.89 | 471.89 | 76,872 |
| Oct 12, 2023 | 517.00 | 498.17 | 498.17 | 498.17 | 498.17 | 36,391 |
| Oct 11, 2023 | 505.00 | 505.00 | 505.00 | 517.01 | 517.01 | 7,500 |
| Oct 10, 2023 | 517.01 | 517.01 | 517.01 | 517.01 | 517.01 | 15,000 |
| Oct 6, 2023 | 532.17 | 532.17 | 531.63 | 532.13 | 532.13 | 36,820 |
| Oct 5, 2023 | 540.00 | 540.00 | 540.00 | 547.50 | 547.50 | 13,000 |
| Oct 4, 2023 | 545.00 | 550.00 | 545.00 | 547.50 | 547.50 | 10,000 |
| Oct 3, 2023 | 539.81 | 539.81 | 539.81 | 556.00 | 556.00 | 39 |
| Oct 2, 2023 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Sep 29, 2023 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Sep 28, 2023 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Sep 27, 2023 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | 323,000 |
| Sep 26, 2023 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Sep 25, 2023 | 545.00 | 545.00 | 545.00 | 556.00 | 556.00 | 13 |
| Sep 22, 2023 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Sep 21, 2023 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Sep 20, 2023 | 542.00 | 542.00 | 542.00 | 556.00 | 556.00 | 100 |
| Sep 15, 2023 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Sep 14, 2023 | 542.52 | 542.52 | 542.52 | 556.00 | 556.00 | 280 |
| Sep 13, 2023 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Sep 12, 2023 | 543.01 | 543.01 | 543.01 | 556.00 | 556.00 | 5 |
| Sep 11, 2023 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | 280 |
| Sep 8, 2023 | 558.00 | 558.00 | 558.00 | 556.00 | 556.00 | 200 |
| Sep 7, 2023 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Sep 6, 2023 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Sep 5, 2023 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Sep 4, 2023 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Sep 1, 2023 | 554.84 | 554.84 | 554.84 | 556.00 | 556.00 | 10,000 |
| Aug 31, 2023 | 556.00 | 556.00 | 555.00 | 556.00 | 556.00 | 33,793 |
| Aug 30, 2023 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | 44,741 |
| Aug 29, 2023 | 556.81 | 556.81 | 556.81 | 562.00 | 562.00 | 3,000 |
| Aug 28, 2023 | 556.81 | 556.81 | 556.81 | 562.00 | 562.00 | 60 |
| Aug 25, 2023 | 562.00 | 562.00 | 562.00 | 562.00 | 562.00 | - |
| Aug 24, 2023 | 560.00 | 560.00 | 560.00 | 562.00 | 562.00 | 436 |
| Aug 23, 2023 | 562.00 | 562.00 | 562.00 | 562.00 | 562.00 | - |
| Aug 22, 2023 | 562.00 | 562.00 | 562.00 | 562.00 | 562.00 | - |
| Aug 21, 2023 | 562.00 | 562.00 | 562.00 | 562.00 | 562.00 | - |
| Aug 18, 2023 | 559.27 | 559.27 | 559.27 | 562.00 | 562.00 | 1,626 |
| Aug 17, 2023 | 561.24 | 561.24 | 561.24 | 562.00 | 562.00 | 3,500 |
| Aug 16, 2023 | 562.00 | 562.00 | 562.00 | 562.00 | 562.00 | 20,000 |
| Aug 14, 2023 | 562.00 | 562.00 | 562.00 | 572.00 | 572.00 | 1,960 |
| Aug 11, 2023 | 561.24 | 561.24 | 561.24 | 572.00 | 572.00 | 1,390 |
| Aug 10, 2023 | 559.76 | 572.00 | 559.76 | 572.00 | 572.00 | 30,101 |
| Aug 9, 2023 | 563.00 | 564.00 | 564.00 | 564.05 | 564.05 | 1,000 |
| Aug 8, 2023 | 562.00 | 562.00 | 562.00 | 564.05 | 564.05 | 10 |
| Aug 7, 2023 | 570.00 | 570.00 | 570.00 | 564.05 | 564.05 | 2,478 |
| Aug 4, 2023 | 561.00 | 577.01 | 561.00 | 564.05 | 564.05 | 3,597 |
| Aug 3, 2023 | 564.00 | 564.00 | 564.00 | 564.05 | 564.05 | 7,206 |
| Aug 2, 2023 | 564.05 | 564.05 | 564.05 | 564.05 | 564.05 | - |
| Aug 1, 2023 | 564.05 | 564.05 | 564.00 | 564.05 | 564.05 | 720,930 |
| Jul 31, 2023 | 560.11 | 571.94 | 560.11 | 564.05 | 564.05 | 15,000 |
| Jul 28, 2023 | 544.00 | 550.65 | 544.00 | 550.65 | 550.65 | 56,780 |
| Jul 27, 2023 | 551.00 | 551.00 | 551.00 | 551.00 | 551.00 | - |
| Jul 26, 2023 | 551.00 | 551.00 | 551.00 | 551.00 | 551.00 | - |
| Jul 25, 2023 | 551.15 | 551.00 | 550.00 | 551.00 | 551.00 | 64,812 |
| Jul 24, 2023 | 550.00 | 551.15 | 550.00 | 551.15 | 551.15 | 36,750 |
| Jul 21, 2023 | 546.95 | 546.95 | 545.00 | 545.00 | 545.00 | 34,455 |
| Jul 20, 2023 | 553.00 | 553.00 | 553.00 | 555.26 | 555.26 | 2,350 |
| Jul 19, 2023 | 550.00 | 560.00 | 550.00 | 555.26 | 555.26 | 30,000 |
| Jul 18, 2023 | 550.00 | 550.00 | 545.46 | 550.00 | 550.00 | 12,000 |
| Jul 17, 2023 | 550.00 | 550.00 | 549.91 | 550.00 | 550.00 | 9,000 |
| Jul 14, 2023 | 561.80 | 561.80 | 561.80 | 552.15 | 552.15 | 730 |
| Jul 13, 2023 | 556.00 | 556.00 | 556.00 | 552.15 | 552.15 | 355 |
| Jul 12, 2023 | 556.00 | 556.00 | 556.00 | 552.15 | 552.15 | 70 |
| Jul 11, 2023 | 555.00 | 556.00 | 547.94 | 552.15 | 552.15 | 121,816 |
| Jul 10, 2023 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 18,948 |
| Jul 7, 2023 | 531.21 | 550.89 | 540.50 | 550.65 | 550.65 | 86,115 |
| Jul 6, 2023 | 531.21 | 531.21 | 531.21 | 531.21 | 531.21 | - |
| Jul 5, 2023 | 531.00 | 525.90 | 525.90 | 531.21 | 531.21 | 2,100 |
| Jul 4, 2023 | 531.21 | 531.21 | 531.21 | 531.21 | 531.21 | - |
| Jul 3, 2023 | 530.20 | 533.00 | 530.00 | 531.21 | 531.21 | 118,176 |
| Jun 30, 2023 | 540.00 | 540.00 | 540.00 | 536.11 | 536.11 | 1,852 |
| Jun 29, 2023 | 536.11 | 536.11 | 536.11 | 536.11 | 536.11 | - |
| Jun 28, 2023 | 537.00 | 537.00 | 536.11 | 536.11 | 536.11 | 38,304 |
| Jun 27, 2023 | 533.00 | 536.45 | 533.00 | 536.45 | 536.45 | 64,796 |
| Jun 23, 2023 | 532.00 | 532.00 | 532.00 | 533.06 | 533.06 | 2,018 |
| Jun 22, 2023 | 533.06 | 533.06 | 533.06 | 533.06 | 533.06 | - |
| Jun 20, 2023 | 533.92 | 533.92 | 533.00 | 533.06 | 533.06 | 136,240 |
| Jun 19, 2023 | 533.92 | 533.92 | 533.92 | 530.00 | 530.00 | 750 |
| Jun 16, 2023 | 515.12 | 530.00 | 515.12 | 530.00 | 530.00 | 243,484 |
| Jun 15, 2023 | 516.00 | 516.00 | 515.12 | 519.89 | 519.89 | 500 |
| Jun 14, 2023 | 510.00 | 520.22 | 510.00 | 519.89 | 519.89 | 227,150 |
| Jun 13, 2023 | 494.36 | 500.00 | 494.36 | 500.00 | 500.00 | 286,569 |
| Jun 12, 2023 | 482.70 | 482.70 | 482.70 | 482.70 | 482.70 | - |
| Jun 9, 2023 | 482.70 | 482.70 | 482.70 | 482.70 | 482.70 | - |
| Jun 8, 2023 | 490.00 | 482.70 | 477.97 | 482.70 | 482.70 | 49,872 |
| Jun 7, 2023 | 477.97 | 477.97 | 477.97 | 483.00 | 483.00 | 757 |
| Jun 6, 2023 | 483.00 | 483.00 | 483.00 | 483.00 | 483.00 | 18,240 |
| Jun 5, 2023 | 495.00 | 484.37 | 484.37 | 484.37 | 484.37 | 30,034 |
| Jun 2, 2023 | 495.00 | 495.00 | 495.00 | 488.00 | 488.00 | 39 |
| Jun 1, 2023 | 482.00 | 488.00 | 477.18 | 488.00 | 488.00 | 1,830,160 |
| May 31, 2023 | 472.05 | 482.00 | 472.05 | 482.00 | 482.00 | 2,114,015 |
| May 30, 2023 | 456.34 | 472.56 | 456.34 | 471.11 | 471.11 | 118,768 |
| May 29, 2023 | 441.50 | 450.70 | 441.50 | 446.97 | 446.97 | 23,510 |
| May 26, 2023 | 441.50 | 441.50 | 441.50 | 441.50 | 441.50 | 17,717 |
| May 25, 2023 | 438.55 | 441.12 | 438.55 | 440.13 | 440.13 | 271,420 |
| May 24, 2023 | 441.00 | 441.00 | 441.00 | 441.00 | 441.00 | - |
| May 23, 2023 | 432.00 | 441.01 | 435.04 | 441.00 | 441.00 | 320,728 |
| May 22, 2023 | 432.50 | 432.50 | 432.50 | 432.00 | 432.00 | 1,151 |
| May 19, 2023 | 42.00 Dividend | |||||
| May 19, 2023 | 450.25 | 437.56 | 432.00 | 432.00 | 432.00 | 252,676 |
| May 18, 2023 | 488.79 | 488.79 | 488.79 | 467.50 | 425.50 | 15 |
| May 17, 2023 | 475.01 | 488.79 | 475.01 | 467.50 | 425.50 | 920 |
| May 16, 2023 | 470.00 | 470.00 | 470.00 | 467.50 | 425.50 | 5,639 |
| May 15, 2023 | 462.00 | 467.50 | 462.00 | 467.50 | 425.50 | 2,067,450 |
| May 12, 2023 | 472.56 | 460.95 | 460.95 | 460.95 | 419.54 | 5,688 |
| May 11, 2023 | 471.55 | 471.55 | 471.55 | 460.95 | 419.54 | 5 |
| May 10, 2023 | 459.38 | 460.90 | 460.00 | 460.95 | 419.54 | 66,198 |
| May 9, 2023 | 445.00 | 445.00 | 445.00 | 445.08 | 405.09 | 62,168 |
| May 8, 2023 | 443.15 | 443.15 | 443.15 | 443.15 | 403.34 | - |
| May 5, 2023 | 443.15 | 443.15 | 443.15 | 443.15 | 403.34 | 40,513 |
| May 4, 2023 | 442.52 | 442.52 | 442.52 | 442.52 | 402.76 | 40,557 |
| May 3, 2023 | 442.54 | 442.54 | 442.54 | 442.54 | 402.78 | - |
| May 2, 2023 | 442.00 | 442.54 | 442.00 | 442.54 | 402.78 | 63,568 |
| Apr 28, 2023 | 442.49 | 442.49 | 442.49 | 442.49 | 402.74 | 40,491 |
| Apr 27, 2023 | 443.00 | 443.00 | 443.00 | 439.00 | 399.56 | 4,800 |
| Apr 26, 2023 | 439.00 | 439.00 | 439.00 | 439.00 | 399.56 | - |
| Apr 25, 2023 | 440.52 | 440.52 | 440.52 | 439.00 | 399.56 | 10,570 |