Santiago - Delayed Quote • CLP
Sonda S.A. (SONDA.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 | 423.40 | 423.40 | 410.00 | 422.72 | 422.72 | 80,000 |
| Apr 25, 2024 | 410.00 | 410.01 | 408.00 | 410.00 | 410.00 | 45,000 |
| Apr 24, 2024 | 12.49 Dividend | |||||
| Apr 24, 2024 | 406.01 | 421.00 | 406.01 | 410.01 | 410.01 | 15,232 |
| Apr 23, 2024 | 420.00 | 420.00 | 415.00 | 420.00 | 407.51 | 95,607 |
| Apr 22, 2024 | 409.00 | 419.99 | 408.00 | 415.00 | 402.66 | 2,917,996 |
| Apr 19, 2024 | 417.99 | 412.11 | 408.00 | 408.39 | 396.25 | 448,065 |
| Apr 18, 2024 | 417.00 | 424.00 | 413.00 | 414.02 | 401.71 | 2,160,839 |
| Apr 17, 2024 | 418.99 | 418.99 | 410.10 | 417.02 | 404.62 | 50,000 |
| Apr 16, 2024 | 412.00 | 415.00 | 410.00 | 414.92 | 402.58 | 4,642 |
| Apr 15, 2024 | 410.00 | 418.01 | 410.00 | 410.00 | 397.81 | 306,440 |
| Apr 12, 2024 | 419.99 | 422.00 | 415.00 | 416.99 | 404.59 | 16,820 |
| Apr 11, 2024 | 422.00 | 422.00 | 419.00 | 422.00 | 409.45 | 240,000 |
| Apr 10, 2024 | 421.99 | 425.50 | 418.00 | 420.43 | 407.93 | 5,000 |
| Apr 9, 2024 | 429.00 | 429.00 | 429.00 | 429.62 | 416.85 | 12,867 |
| Apr 8, 2024 | 432.00 | 436.99 | 426.01 | 429.62 | 416.85 | 795,420 |
| Apr 5, 2024 | 426.00 | 431.00 | 426.00 | 426.00 | 413.33 | 93,078 |
| Apr 4, 2024 | 428.24 | 437.99 | 425.01 | 430.86 | 418.05 | 3,767 |
| Apr 3, 2024 | 437.88 | 438.90 | 431.20 | 437.22 | 424.22 | 5,000 |
| Apr 2, 2024 | 439.90 | 440.00 | 428.00 | 439.90 | 426.82 | 100,000 |
| Apr 1, 2024 | 435.00 | 439.90 | 432.50 | 436.41 | 423.43 | 4,000 |
| Mar 28, 2024 | 438.00 | 438.00 | 430.10 | 436.38 | 423.40 | 50,000 |
| Mar 27, 2024 | 434.99 | 440.00 | 428.67 | 434.83 | 421.90 | 9,430 |
| Mar 26, 2024 | 433.00 | 440.00 | 420.00 | 433.00 | 420.12 | 577,366 |
| Mar 25, 2024 | 421.00 | 422.00 | 420.00 | 421.85 | 409.31 | 121,369 |
| Mar 22, 2024 | 422.00 | 422.50 | 411.01 | 421.68 | 409.14 | 11,820 |
| Mar 21, 2024 | 412.99 | 415.00 | 410.00 | 411.50 | 399.26 | 10,000 |
| Mar 20, 2024 | 416.00 | 418.00 | 412.00 | 416.00 | 403.63 | 100,000 |
| Mar 19, 2024 | 417.00 | 420.00 | 410.00 | 414.90 | 402.56 | 1,420,790 |
| Mar 18, 2024 | 420.00 | 428.50 | 418.00 | 420.05 | 407.56 | 1,285,121 |
| Mar 15, 2024 | 422.10 | 425.00 | 422.00 | 422.10 | 409.55 | 1,209,758 |
| Mar 14, 2024 | 424.80 | 425.00 | 423.00 | 423.84 | 411.24 | 2 |
| Mar 13, 2024 | 418.10 | 428.00 | 422.00 | 426.41 | 413.73 | 1,463,778 |
| Mar 12, 2024 | 427.99 | 428.80 | 420.00 | 427.99 | 415.26 | 83,717 |
| Mar 11, 2024 | 428.00 | 429.00 | 421.00 | 428.00 | 415.27 | 96,085 |
| Mar 8, 2024 | 423.90 | 425.00 | 413.00 | 423.78 | 411.18 | 86,128 |
| Mar 7, 2024 | 413.00 | 419.97 | 408.00 | 413.00 | 400.72 | 150,622 |
| Mar 6, 2024 | 398.00 | 408.00 | 398.00 | 406.68 | 394.59 | 4,146,784 |
| Mar 5, 2024 | 399.50 | 402.90 | 395.00 | 400.05 | 388.15 | 150 |
| Mar 4, 2024 | 401.00 | 415.00 | 400.00 | 400.68 | 388.77 | 20,000 |
| Mar 1, 2024 | 396.00 | 407.00 | 398.00 | 403.64 | 391.64 | 556,601 |
| Feb 29, 2024 | 396.00 | 399.97 | 392.00 | 396.00 | 384.23 | 132,670 |
| Feb 28, 2024 | 395.10 | 398.88 | 394.00 | 398.27 | 386.43 | 275,734 |
| Feb 27, 2024 | 400.00 | 408.00 | 396.10 | 397.92 | 386.09 | 220,261 |
| Feb 26, 2024 | 400.01 | 410.00 | 400.00 | 401.05 | 389.12 | 227,516 |
| Feb 23, 2024 | 400.00 | 410.00 | 388.00 | 400.00 | 388.11 | 240,000 |
| Feb 22, 2024 | 394.84 | 394.84 | 385.00 | 387.49 | 375.97 | 154,158 |
| Feb 21, 2024 | 395.00 | 395.00 | 388.00 | 389.87 | 378.28 | 201,642 |
| Feb 20, 2024 | 394.90 | 399.00 | 389.00 | 392.18 | 380.52 | 69,000 |
| Feb 19, 2024 | 395.00 | 396.00 | 385.00 | 394.74 | 383.00 | 1,741,627 |
| Feb 16, 2024 | 375.00 | 390.00 | 372.00 | 389.92 | 378.33 | 6,208,010 |
| Feb 15, 2024 | 372.00 | 375.00 | 359.99 | 371.00 | 359.97 | 21,364 |
| Feb 14, 2024 | 358.99 | 358.99 | 355.40 | 358.27 | 347.62 | 63,959 |
| Feb 13, 2024 | 360.00 | 359.00 | 357.00 | 358.96 | 348.29 | 216,766 |
| Feb 12, 2024 | 360.00 | 360.00 | 358.00 | 359.69 | 348.99 | 25,959 |
| Feb 9, 2024 | 359.50 | 360.20 | 357.00 | 358.74 | 348.07 | 5,000 |
| Feb 8, 2024 | 363.00 | 362.50 | 359.99 | 360.00 | 349.30 | 326,639 |
| Feb 7, 2024 | 362.97 | 364.00 | 360.03 | 362.64 | 351.86 | 5,000 |
| Feb 6, 2024 | 363.00 | 375.00 | 356.00 | 363.45 | 352.64 | 75,649 |
| Feb 5, 2024 | 369.95 | 370.00 | 360.00 | 369.95 | 358.95 | 100,000 |
| Feb 2, 2024 | 364.84 | 364.84 | 358.00 | 364.84 | 353.99 | 15,350 |
| Feb 1, 2024 | 364.00 | 363.90 | 362.50 | 361.84 | 351.08 | 46,383 |
| Jan 31, 2024 | 364.00 | 364.99 | 351.50 | 364.00 | 353.18 | 110,000 |
| Jan 30, 2024 | 355.00 | 360.75 | 351.20 | 353.65 | 343.13 | 40,601 |
| Jan 29, 2024 | 358.96 | 362.10 | 357.00 | 358.40 | 347.74 | 7,867 |
| Jan 26, 2024 | 362.00 | 370.00 | 360.00 | 361.99 | 351.23 | 36,596 |
| Jan 25, 2024 | 364.83 | 374.49 | 360.00 | 364.83 | 353.98 | 102,745 |
| Jan 24, 2024 | 368.98 | 368.98 | 360.00 | 368.98 | 358.01 | 100,000 |
| Jan 23, 2024 | 364.00 | 370.00 | 360.00 | 364.95 | 354.10 | 4,520 |
| Jan 22, 2024 | 359.85 | 360.01 | 360.01 | 359.85 | 349.15 | 12,258 |
| Jan 19, 2024 | 360.00 | 360.10 | 346.00 | 359.85 | 349.15 | 511,956 |
| Jan 18, 2024 | 355.51 | 361.00 | 355.50 | 356.39 | 345.79 | 19,620 |
| Jan 17, 2024 | 360.00 | 367.00 | 360.00 | 360.28 | 349.57 | 2,100 |
| Jan 16, 2024 | 366.00 | 368.00 | 362.22 | 366.00 | 355.12 | 150,000 |
| Jan 15, 2024 | 360.00 | 370.00 | 360.00 | 362.01 | 351.25 | 387,529 |
| Jan 12, 2024 | 370.00 | 378.90 | 370.00 | 370.00 | 359.00 | 259,136 |
| Jan 11, 2024 | 377.75 | 380.00 | 376.00 | 378.81 | 367.55 | 5,000 |
| Jan 10, 2024 | 375.01 | 378.98 | 375.00 | 375.14 | 363.99 | 3,138,131 |
| Jan 9, 2024 | 375.10 | 379.04 | 374.00 | 375.01 | 363.86 | 302 |
| Jan 8, 2024 | 380.00 | 375.00 | 371.73 | 373.68 | 362.57 | 70,772 |
| Jan 5, 2024 | 375.00 | 377.00 | 370.20 | 371.72 | 360.67 | 283,970 |
| Jan 4, 2024 | 375.20 | 390.00 | 375.20 | 375.86 | 364.68 | 79,459 |
| Jan 3, 2024 | 390.30 | 390.30 | 385.10 | 386.85 | 375.35 | 213,109 |
| Jan 2, 2024 | 397.00 | 400.00 | 383.00 | 390.25 | 378.65 | 25,000 |
| Dec 29, 2023 | 384.99 | 384.98 | 379.00 | 383.75 | 372.34 | 82,131 |
| Dec 28, 2023 | 384.00 | 385.00 | 378.00 | 379.63 | 368.34 | 1,594,231 |
| Dec 27, 2023 | 378.02 | 384.40 | 373.01 | 378.02 | 366.78 | 150,000 |
| Dec 26, 2023 | 375.01 | 385.00 | 372.99 | 376.42 | 365.23 | 71,378 |
| Dec 22, 2023 | 370.00 | 371.00 | 371.00 | 371.11 | 360.08 | 138,791 |
| Dec 21, 2023 | 371.10 | 373.99 | 371.00 | 371.10 | 360.07 | 197,376 |
| Dec 20, 2023 | 371.20 | 376.50 | 371.20 | 371.20 | 360.16 | 113,877 |
| Dec 19, 2023 | 374.00 | 375.00 | 370.50 | 373.91 | 362.79 | 120 |
| Dec 18, 2023 | 375.00 | 380.00 | 370.01 | 370.13 | 359.12 | 383,962 |
| Dec 15, 2023 | 375.20 | 381.95 | 374.05 | 375.84 | 364.66 | 17,174 |
| Dec 14, 2023 | 376.05 | 382.00 | 376.00 | 380.48 | 369.17 | 10 |
| Dec 13, 2023 | 374.10 | 380.00 | 372.01 | 374.97 | 363.82 | 10,000 |
| Dec 12, 2023 | 375.40 | 376.95 | 370.04 | 375.16 | 364.00 | 1,000 |
| Dec 11, 2023 | 376.00 | 385.00 | 375.00 | 377.95 | 366.71 | 5,581 |
| Dec 7, 2023 | 372.99 | 387.00 | 370.00 | 382.74 | 371.36 | 879,220 |
| Dec 6, 2023 | 373.00 | 383.00 | 371.00 | 373.00 | 361.91 | 216,125 |
| Dec 5, 2023 | 376.99 | 378.00 | 360.26 | 376.03 | 364.85 | 40,000 |
| Dec 4, 2023 | 366.70 | 366.07 | 366.03 | 366.07 | 355.19 | 822 |
| Dec 1, 2023 | 370.10 | 378.99 | 370.10 | 373.30 | 362.20 | 10,598 |
| Nov 30, 2023 | 376.00 | 376.00 | 368.00 | 375.07 | 363.92 | 15,009 |
| Nov 29, 2023 | 380.00 | 380.00 | 365.00 | 375.62 | 364.45 | 6,034 |
| Nov 28, 2023 | 370.00 | 370.00 | 365.00 | 365.29 | 354.43 | 65,415 |
| Nov 27, 2023 | 368.50 | 372.96 | 366.00 | 371.04 | 360.01 | 1,521 |
| Nov 24, 2023 | 369.00 | 368.00 | 360.50 | 366.08 | 355.19 | 191,070 |
| Nov 23, 2023 | 360.50 | 369.98 | 360.50 | 364.74 | 353.89 | 9,811 |
| Nov 22, 2023 | 366.00 | 369.99 | 360.53 | 364.46 | 353.62 | 143,032 |
| Nov 21, 2023 | 369.80 | 374.00 | 365.00 | 363.58 | 352.77 | 26 |
| Nov 20, 2023 | 365.11 | 372.00 | 365.11 | 366.79 | 355.88 | 15,068 |
| Nov 17, 2023 | 384.00 | 372.00 | 365.00 | 368.90 | 357.93 | 163,089 |
| Nov 16, 2023 | 370.00 | 374.00 | 365.01 | 369.62 | 358.63 | 6,111 |
| Nov 15, 2023 | 372.89 | 375.00 | 365.01 | 372.57 | 361.49 | 5,000 |
| Nov 14, 2023 | 373.00 | 380.00 | 370.00 | 372.98 | 361.89 | 27,171 |
| Nov 13, 2023 | 370.11 | 372.90 | 367.01 | 370.22 | 359.21 | 269,512 |
| Nov 10, 2023 | 378.99 | 374.70 | 368.00 | 370.11 | 359.10 | 261,522 |
| Nov 9, 2023 | 377.07 | 376.06 | 375.00 | 374.87 | 363.72 | 259,959 |
| Nov 8, 2023 | 380.00 | 380.00 | 370.02 | 377.07 | 365.86 | 63,844 |
| Nov 7, 2023 | 380.00 | 379.00 | 374.00 | 375.59 | 364.42 | 252,444 |
| Nov 6, 2023 | 375.00 | 390.00 | 380.00 | 379.46 | 368.18 | 94,798 |
| Nov 3, 2023 | 369.00 | 380.00 | 378.00 | 380.00 | 368.70 | 1,207 |
| Nov 2, 2023 | 376.00 | 377.00 | 362.40 | 369.03 | 358.06 | 777 |
| Oct 31, 2023 | 355.01 | 375.00 | 355.01 | 362.42 | 351.64 | 4,015 |
| Oct 30, 2023 | 378.27 | 380.00 | 375.00 | 375.88 | 364.70 | 63,804 |
| Oct 26, 2023 | 370.00 | 385.70 | 374.00 | 378.27 | 367.02 | 17,528 |
| Oct 25, 2023 | 374.00 | 380.00 | 374.00 | 378.27 | 367.02 | 18,889 |
| Oct 24, 2023 | 386.00 | 393.00 | 375.01 | 383.58 | 372.17 | 18,000 |
| Oct 23, 2023 | 388.79 | 390.00 | 380.00 | 387.51 | 375.99 | 9,208 |
| Oct 20, 2023 | 385.40 | 395.82 | 385.00 | 387.78 | 376.25 | 80 |
| Oct 19, 2023 | 380.40 | 391.00 | 390.90 | 390.83 | 379.21 | 120 |
| Oct 18, 2023 | 395.03 | 395.03 | 388.03 | 391.91 | 380.26 | 152,268 |
| Oct 17, 2023 | 398.98 | 399.00 | 395.03 | 399.47 | 387.59 | 1,000 |
| Oct 16, 2023 | 392.10 | 399.99 | 394.96 | 399.47 | 387.59 | 135,908 |
| Oct 13, 2023 | 390.00 | 398.99 | 392.00 | 398.95 | 387.09 | 68,634 |
| Oct 12, 2023 | 391.01 | 399.90 | 388.00 | 391.78 | 380.13 | 1,945 |
| Oct 11, 2023 | 393.00 | 398.00 | 392.00 | 394.99 | 383.25 | 22,795 |
| Oct 10, 2023 | 392.60 | 400.00 | 392.00 | 396.40 | 384.61 | 14,319 |
| Oct 6, 2023 | 391.66 | 403.00 | 387.00 | 399.34 | 387.47 | 334,900 |
| Oct 5, 2023 | 392.53 | 400.00 | 391.00 | 395.62 | 383.86 | 7,085 |
| Oct 4, 2023 | 400.00 | 405.75 | 396.11 | 400.00 | 388.11 | 59,448 |
| Oct 3, 2023 | 400.00 | 410.00 | 393.01 | 405.75 | 393.69 | 23,089 |
| Oct 2, 2023 | 403.01 | 407.35 | 403.00 | 406.32 | 394.24 | 11,415 |
| Sep 29, 2023 | 406.00 | 420.00 | 400.00 | 407.35 | 395.24 | 5,481 |
| Sep 28, 2023 | 389.99 | 390.00 | 380.00 | 389.97 | 378.37 | 35,060 |
| Sep 27, 2023 | 377.01 | 380.10 | 377.01 | 377.58 | 366.35 | 78,948 |
| Sep 26, 2023 | 374.27 | 385.00 | 370.00 | 380.17 | 368.87 | 60,000 |
| Sep 25, 2023 | 377.00 | 387.00 | 373.82 | 377.00 | 365.79 | 105,000 |
| Sep 22, 2023 | 393.00 | 392.00 | 384.13 | 389.93 | 378.34 | 99 |
| Sep 21, 2023 | 392.00 | 394.99 | 388.00 | 392.22 | 380.56 | 25,634 |
| Sep 20, 2023 | 393.02 | 400.00 | 392.00 | 393.25 | 381.56 | 11,856 |
| Sep 15, 2023 | 392.00 | 393.00 | 388.90 | 392.00 | 380.34 | 2,725,181 |
| Sep 14, 2023 | 392.50 | 395.10 | 392.00 | 392.94 | 381.26 | 2,000 |
| Sep 13, 2023 | 396.00 | 401.10 | 396.00 | 396.00 | 384.23 | 230,742 |
| Sep 12, 2023 | 395.60 | 403.00 | 395.60 | 397.67 | 385.85 | 46,400 |
| Sep 11, 2023 | 391.87 | 400.00 | 393.00 | 395.20 | 383.45 | 261,534 |
| Sep 8, 2023 | 391.00 | 401.10 | 390.00 | 391.87 | 380.22 | 1,067 |
| Sep 7, 2023 | 405.10 | 416.56 | 402.00 | 405.10 | 393.05 | 89,334 |
| Sep 6, 2023 | 418.09 | 420.00 | 414.00 | 416.56 | 404.17 | 8,375 |
| Sep 5, 2023 | 407.20 | 415.89 | 407.20 | 412.05 | 399.80 | 10,303 |
| Sep 4, 2023 | 9.41 Dividend | |||||
| Sep 4, 2023 | 420.96 | 425.00 | 411.31 | 411.88 | 399.63 | 875 |
| Sep 1, 2023 | 424.96 | 429.23 | 415.00 | 424.96 | 403.19 | 118,719 |
| Aug 31, 2023 | 429.90 | 429.90 | 424.01 | 429.23 | 407.24 | 47,783 |
| Aug 30, 2023 | 435.00 | 429.98 | 424.50 | 427.19 | 405.31 | 1,294 |
| Aug 29, 2023 | 418.00 | 430.00 | 418.00 | 422.50 | 400.86 | 2,917 |
| Aug 28, 2023 | 420.00 | 440.00 | 420.00 | 425.03 | 403.26 | 37,224 |
| Aug 25, 2023 | 422.00 | 439.50 | 424.00 | 426.90 | 405.03 | 281 |
| Aug 24, 2023 | 425.90 | 436.99 | 420.13 | 421.39 | 399.81 | 5,713 |
| Aug 23, 2023 | 430.00 | 439.90 | 430.00 | 435.33 | 413.03 | 38,031 |
| Aug 22, 2023 | 447.98 | 438.18 | 433.20 | 436.14 | 413.80 | 2 |
| Aug 21, 2023 | 430.00 | 432.00 | 426.07 | 428.94 | 406.97 | 27,295 |
| Aug 18, 2023 | 427.27 | 435.30 | 422.00 | 426.07 | 404.25 | 20,465 |
| Aug 17, 2023 | 437.00 | 437.00 | 433.00 | 435.30 | 413.00 | 11,617 |
| Aug 16, 2023 | 439.35 | 440.47 | 435.00 | 435.65 | 413.34 | 17,681 |
| Aug 14, 2023 | 435.20 | 445.00 | 435.00 | 440.47 | 417.91 | 600 |
| Aug 11, 2023 | 450.00 | 449.39 | 442.56 | 445.24 | 422.43 | 51,463 |
| Aug 10, 2023 | 449.49 | 450.00 | 448.00 | 449.39 | 426.37 | 13,726 |
| Aug 9, 2023 | 442.50 | 454.90 | 437.99 | 442.75 | 420.07 | 75,425 |
| Aug 8, 2023 | 436.10 | 445.60 | 436.10 | 441.24 | 418.64 | 37,145 |
| Aug 7, 2023 | 445.00 | 450.00 | 444.00 | 445.69 | 422.86 | 36,208 |
| Aug 4, 2023 | 448.00 | 449.00 | 444.74 | 447.96 | 425.02 | 17,683 |
| Aug 3, 2023 | 447.80 | 459.00 | 440.99 | 444.74 | 421.96 | 6,434 |
| Aug 2, 2023 | 445.00 | 459.98 | 445.00 | 446.35 | 423.49 | 28,036 |
| Aug 1, 2023 | 446.00 | 460.00 | 445.82 | 447.28 | 424.37 | 17,965 |
| Jul 31, 2023 | 447.00 | 447.00 | 438.24 | 445.81 | 422.98 | 45,523 |
| Jul 28, 2023 | 438.79 | 449.00 | 432.00 | 438.24 | 415.79 | 11,236 |
| Jul 27, 2023 | 436.14 | 447.39 | 434.80 | 438.58 | 416.12 | 1,055 |
| Jul 26, 2023 | 423.20 | 434.00 | 423.20 | 426.09 | 404.27 | 65,957 |
| Jul 25, 2023 | 434.99 | 445.00 | 431.12 | 436.02 | 413.69 | 11,235 |
| Jul 24, 2023 | 440.00 | 449.00 | 435.00 | 439.78 | 417.25 | 67,015 |
| Jul 21, 2023 | 439.10 | 448.00 | 435.00 | 439.10 | 416.61 | 112,640 |
| Jul 20, 2023 | 436.99 | 438.98 | 430.00 | 434.48 | 412.23 | 27,783 |
| Jul 19, 2023 | 435.00 | 438.99 | 422.72 | 435.00 | 412.72 | 86,466 |
| Jul 18, 2023 | 422.00 | 430.00 | 410.00 | 422.00 | 400.38 | 275,662 |
| Jul 17, 2023 | 411.98 | 413.65 | 407.15 | 410.25 | 389.24 | 81,827 |
| Jul 14, 2023 | 412.99 | 420.00 | 406.10 | 413.65 | 392.46 | 10,780 |
| Jul 13, 2023 | 405.00 | 414.00 | 403.01 | 406.15 | 385.35 | 19,489 |
| Jul 12, 2023 | 407.85 | 410.00 | 390.00 | 404.71 | 383.98 | 17,557 |
| Jul 11, 2023 | 386.00 | 389.89 | 385.99 | 386.00 | 366.23 | 193,634 |
| Jul 10, 2023 | 380.09 | 392.99 | 380.09 | 381.74 | 362.19 | 85,489 |
| Jul 7, 2023 | 385.01 | 390.99 | 385.01 | 385.92 | 366.15 | 30,000 |
| Jul 6, 2023 | 391.50 | 393.00 | 386.04 | 389.57 | 369.62 | 34,352 |
| Jul 5, 2023 | 393.50 | 397.61 | 393.50 | 393.84 | 373.67 | 28,172 |
| Jul 4, 2023 | 393.20 | 400.00 | 393.20 | 397.61 | 377.24 | 26,721 |
| Jul 3, 2023 | 396.97 | 398.99 | 385.03 | 396.41 | 376.11 | 51,037 |
| Jun 30, 2023 | 393.00 | 395.99 | 387.01 | 389.85 | 369.88 | 1,661 |
| Jun 29, 2023 | 390.00 | 399.50 | 390.00 | 392.62 | 372.51 | 42,564 |
| Jun 28, 2023 | 388.00 | 401.99 | 387.60 | 388.00 | 368.13 | 161,005 |
| Jun 27, 2023 | 398.10 | 406.11 | 390.00 | 398.27 | 377.87 | 76,655 |
| Jun 23, 2023 | 403.10 | 406.99 | 401.40 | 406.11 | 385.31 | 53,292 |
| Jun 22, 2023 | 404.98 | 408.93 | 402.30 | 403.10 | 382.45 | 12,397 |
| Jun 20, 2023 | 409.99 | 410.00 | 404.00 | 407.83 | 386.94 | 17,058 |
| Jun 19, 2023 | 409.89 | 409.90 | 404.00 | 408.70 | 387.77 | 9,397 |
| Jun 16, 2023 | 401.40 | 409.89 | 401.00 | 401.40 | 380.84 | 169,288 |
| Jun 15, 2023 | 406.99 | 406.99 | 401.81 | 405.24 | 384.48 | 10,056 |
| Jun 14, 2023 | 403.01 | 406.99 | 401.04 | 404.13 | 383.43 | 35,000 |
| Jun 13, 2023 | 403.00 | 411.10 | 400.00 | 403.00 | 382.36 | 204,238 |
| Jun 12, 2023 | 411.10 | 413.80 | 407.88 | 412.63 | 391.49 | 4,295 |
| Jun 9, 2023 | 412.49 | 413.00 | 400.00 | 410.42 | 389.40 | 11,824 |
| Jun 8, 2023 | 395.00 | 398.10 | 395.00 | 395.78 | 375.51 | 30,257 |
| Jun 7, 2023 | 394.73 | 403.91 | 393.22 | 395.93 | 375.65 | 22,940 |
| Jun 6, 2023 | 402.01 | 409.96 | 402.00 | 403.34 | 382.68 | 13,284 |
| Jun 5, 2023 | 408.99 | 414.01 | 401.14 | 406.48 | 385.66 | 14,960 |
| Jun 2, 2023 | 413.90 | 414.99 | 411.70 | 413.90 | 392.70 | 97,903 |
| Jun 1, 2023 | 413.50 | 414.10 | 409.00 | 413.94 | 392.74 | 4,753 |
| May 31, 2023 | 414.00 | 414.00 | 413.97 | 414.03 | 392.82 | 8,141 |
| May 30, 2023 | 413.99 | 413.99 | 408.01 | 413.97 | 392.77 | 27,074 |
| May 29, 2023 | 407.90 | 407.90 | 400.00 | 407.89 | 387.00 | 65,089 |
| May 26, 2023 | 402.23 | 402.00 | 399.01 | 400.61 | 380.09 | 113,491 |
| May 25, 2023 | 401.10 | 402.22 | 401.10 | 402.23 | 381.63 | 6,875 |
| May 24, 2023 | 402.10 | 409.78 | 400.00 | 402.20 | 381.60 | 9,870 |
| May 23, 2023 | 402.00 | 402.30 | 401.04 | 402.59 | 381.97 | 34,070 |
| May 22, 2023 | 408.90 | 408.97 | 395.00 | 400.74 | 380.21 | 9,388 |
| May 19, 2023 | 395.17 | 398.00 | 388.01 | 395.43 | 375.18 | 56,345 |
| May 18, 2023 | 394.00 | 390.40 | 384.00 | 385.36 | 365.62 | 1,044 |
| May 17, 2023 | 397.97 | 397.97 | 386.00 | 390.39 | 370.39 | 4,801 |
| May 16, 2023 | 385.01 | 397.99 | 380.10 | 385.01 | 365.29 | 166,573 |
| May 15, 2023 | 392.30 | 403.99 | 392.30 | 392.30 | 372.21 | 34,624 |
| May 12, 2023 | 399.98 | 399.98 | 392.20 | 397.01 | 376.67 | 12,965 |
| May 11, 2023 | 393.04 | 397.01 | 390.38 | 396.53 | 376.22 | 4,131 |
| May 10, 2023 | 394.10 | 400.00 | 391.10 | 398.56 | 378.15 | 31,906 |
| May 9, 2023 | 397.00 | 402.50 | 397.00 | 401.87 | 381.29 | 24,569 |
| May 8, 2023 | 402.51 | 408.00 | 402.50 | 402.66 | 382.04 | 19,244 |
| May 5, 2023 | 400.32 | 406.00 | 400.00 | 400.13 | 379.64 | 7,254 |
| May 4, 2023 | 404.01 | 404.01 | 392.01 | 404.01 | 383.32 | 47,384 |
| May 3, 2023 | 405.00 | 405.00 | 395.05 | 404.00 | 383.31 | 63,101 |
| May 2, 2023 | 407.79 | 407.83 | 407.79 | 407.79 | 386.90 | 45,479 |
| Apr 28, 2023 | 412.88 | 414.50 | 407.00 | 407.83 | 386.94 | 61,820 |
| Apr 27, 2023 | 414.90 | 414.99 | 404.98 | 410.79 | 389.75 | 29,969 |
| Apr 26, 2023 | 404.99 | 405.00 | 404.00 | 405.00 | 384.26 | 6,818 |