Cotizacion histórica de TZXD5
| Fecha Cotización | Apertura | Máximo | Mínimo | Cierre | Cierre ajustado | Volumen Monto | Volumen Nominal |
|---|---|---|---|---|---|---|---|
| 04/01/2026 | 242.75 | 243.30 | 242.65 | 243.00 | 243.00 | 0.00 | 0.00 |
| 03/31/2026 | 242.75 | 243.30 | 242.65 | 243.00 | 243.00 | 0.00 | 0.00 |
| 03/30/2026 | 242.75 | 243.30 | 242.65 | 243.00 | 243.00 | 0.00 | 0.00 |
| 03/27/2026 | 242.75 | 243.30 | 242.65 | 243.00 | 243.00 | 0.00 | 0.00 |
| 03/26/2026 | 242.75 | 243.30 | 242.65 | 243.00 | 243.00 | 0.00 | 0.00 |
| 03/25/2026 | 242.75 | 243.30 | 242.65 | 243.00 | 243.00 | 0.00 | 0.00 |
| 03/20/2026 | 242.75 | 243.30 | 242.65 | 243.00 | 243.00 | 0.00 | 0.00 |
| 03/19/2026 | 242.75 | 243.30 | 242.65 | 243.00 | 243.00 | 0.00 | 0.00 |
| 03/18/2026 | 242.75 | 243.30 | 242.65 | 243.00 | 243.00 | 0.00 | 0.00 |
| 03/17/2026 | 242.75 | 243.30 | 242.65 | 243.00 | 243.00 | 0.00 | 0.00 |
| 03/16/2026 | 242.75 | 243.30 | 242.65 | 243.00 | 243.00 | 0.00 | 0.00 |
| 03/13/2026 | 242.75 | 243.30 | 242.65 | 243.00 | 243.00 | 0.00 | 0.00 |
| 03/12/2026 | 242.75 | 243.30 | 242.65 | 243.00 | 243.00 | 0.00 | 0.00 |
| 03/11/2026 | 242.75 | 243.30 | 242.65 | 243.00 | 243.00 | 0.00 | 0.00 |
| 03/10/2026 | 242.75 | 243.30 | 242.65 | 243.00 | 243.00 | 0.00 | 0.00 |
| 03/09/2026 | 242.75 | 243.30 | 242.65 | 243.00 | 243.00 | 0.00 | 0.00 |
| 03/06/2026 | 242.75 | 243.30 | 242.65 | 243.00 | 243.00 | 0.00 | 0.00 |
| 03/05/2026 | 242.75 | 243.30 | 242.65 | 243.00 | 243.00 | 0.00 | 0.00 |
| 03/04/2026 | 242.75 | 243.30 | 242.65 | 243.00 | 243.00 | 0.00 | 0.00 |
| 03/03/2026 | 242.75 | 243.30 | 242.65 | 243.00 | 243.00 | 0.00 | 0.00 |
| 03/02/2026 | 242.75 | 243.30 | 242.65 | 243.00 | 243.00 | 0.00 | 0.00 |
| 02/27/2026 | 242.75 | 243.30 | 242.65 | 243.00 | 243.00 | 0.00 | 0.00 |
| 02/26/2026 | 242.75 | 243.30 | 242.65 | 243.00 | 243.00 | 0.00 | 0.00 |
| 02/25/2026 | 242.75 | 243.30 | 242.65 | 243.00 | 243.00 | 0.00 | 0.00 |
| 02/24/2026 | 242.75 | 243.30 | 242.65 | 243.00 | 243.00 | 0.00 | 0.00 |
| 02/23/2026 | 242.75 | 243.30 | 242.65 | 243.00 | 243.00 | 0.00 | 0.00 |
| 02/20/2026 | 242.75 | 243.30 | 242.65 | 243.00 | 243.00 | 0.00 | 0.00 |
| 02/19/2026 | 242.75 | 243.30 | 242.65 | 243.00 | 243.00 | 0.00 | 0.00 |
| 02/18/2026 | 242.75 | 243.30 | 242.65 | 243.00 | 243.00 | 0.00 | 0.00 |
| 02/13/2026 | 242.75 | 243.30 | 242.65 | 243.00 | 243.00 | 0.00 | 0.00 |
| 02/12/2026 | 242.75 | 243.30 | 242.65 | 243.00 | 243.00 | 0.00 | 0.00 |
| 02/11/2026 | 242.75 | 243.30 | 242.65 | 243.00 | 243.00 | 0.00 | 0.00 |
| 02/10/2026 | 242.75 | 243.30 | 242.65 | 243.00 | 243.00 | 0.00 | 0.00 |
| 02/09/2026 | 242.75 | 243.30 | 242.65 | 243.00 | 243.00 | 0.00 | 0.00 |
| 02/06/2026 | 242.75 | 243.30 | 242.65 | 243.00 | 243.00 | 0.00 | 0.00 |
| 02/05/2026 | 242.75 | 243.30 | 242.65 | 243.00 | 243.00 | 0.00 | 0.00 |
| 02/04/2026 | 242.75 | 243.30 | 242.65 | 243.00 | 243.00 | 0.00 | 0.00 |
| 02/03/2026 | 242.75 | 243.30 | 242.65 | 243.00 | 243.00 | 0.00 | 0.00 |
| 02/02/2026 | 242.75 | 243.30 | 242.65 | 243.00 | 243.00 | 0.00 | 0.00 |
| 01/30/2026 | 242.75 | 243.30 | 242.65 | 243.00 | 243.00 | 0.00 | 0.00 |
| 01/29/2026 | 242.75 | 243.30 | 242.65 | 243.00 | 243.00 | 0.00 | 0.00 |
| 01/28/2026 | 242.75 | 243.30 | 242.65 | 243.00 | 243.00 | 0.00 | 0.00 |
| 01/27/2026 | 242.75 | 243.30 | 242.65 | 243.00 | 243.00 | 0.00 | 0.00 |
| 01/26/2026 | 242.75 | 243.30 | 242.65 | 243.00 | 243.00 | 0.00 | 0.00 |
| 01/23/2026 | 242.75 | 243.30 | 242.65 | 243.00 | 243.00 | 0.00 | 0.00 |
| 01/22/2026 | 242.75 | 243.30 | 242.65 | 243.00 | 243.00 | 0.00 | 0.00 |
| 01/21/2026 | 242.75 | 243.30 | 242.65 | 243.00 | 243.00 | 0.00 | 0.00 |
| 01/20/2026 | 242.75 | 243.30 | 242.65 | 243.00 | 243.00 | 0.00 | 0.00 |
| 01/19/2026 | 242.75 | 243.30 | 242.65 | 243.00 | 243.00 | 0.00 | 0.00 |
| 01/16/2026 | 242.75 | 243.30 | 242.65 | 243.00 | 243.00 | 0.00 | 0.00 |
| 01/15/2026 | 242.75 | 243.30 | 242.65 | 243.00 | 243.00 | 0.00 | 0.00 |
| 01/14/2026 | 242.75 | 243.30 | 242.65 | 243.00 | 243.00 | 0.00 | 0.00 |
| 01/13/2026 | 242.75 | 243.30 | 242.65 | 243.00 | 243.00 | 0.00 | 0.00 |
| 01/12/2026 | 242.75 | 243.30 | 242.65 | 243.00 | 243.00 | 0.00 | 0.00 |
| 01/09/2026 | 242.75 | 243.30 | 242.65 | 243.00 | 243.00 | 0.00 | 0.00 |
| 01/08/2026 | 242.75 | 243.30 | 242.65 | 243.00 | 243.00 | 0.00 | 0.00 |
| 01/07/2026 | 242.75 | 243.30 | 242.65 | 243.00 | 243.00 | 0.00 | 0.00 |
| 01/06/2026 | 242.75 | 243.30 | 242.65 | 243.00 | 243.00 | 0.00 | 0.00 |
| 01/05/2026 | 242.75 | 243.30 | 242.65 | 243.00 | 243.00 | 0.00 | 0.00 |
| 01/02/2026 | 242.75 | 243.30 | 242.65 | 243.00 | 243.00 | 0.00 | 0.00 |
| 12/30/2025 | 242.75 | 243.30 | 242.65 | 243.00 | 243.00 | 0.00 | 0.00 |
| 12/29/2025 | 242.75 | 243.30 | 242.65 | 243.00 | 243.00 | 0.00 | 0.00 |
| 12/26/2025 | 242.75 | 243.30 | 242.65 | 243.00 | 243.00 | 0.00 | 0.00 |
| 12/23/2025 | 242.75 | 243.30 | 242.65 | 243.00 | 243.00 | 0.00 | 0.00 |
| 12/22/2025 | 242.75 | 243.30 | 242.65 | 243.00 | 243.00 | 0.00 | 0.00 |
| 12/19/2025 | 242.75 | 243.30 | 242.65 | 243.00 | 243.00 | 0.00 | 0.00 |
| 12/18/2025 | 242.75 | 243.30 | 242.65 | 243.00 | 243.00 | 0.00 | 0.00 |
| 12/17/2025 | 242.75 | 243.30 | 242.65 | 243.00 | 243.00 | 0.00 | 0.00 |
| 12/16/2025 | 242.75 | 243.30 | 242.65 | 243.00 | 243.00 | 0.00 | 0.00 |
| 12/15/2025 | 242.75 | 243.30 | 242.65 | 243.00 | 243.00 | 0.00 | 0.00 |
| 12/12/2025 | 242.75 | 243.30 | 242.65 | 243.00 | 243.00 | 0.00 | 0.00 |
| 12/11/2025 | 242.75 | 243.30 | 242.65 | 243.00 | 243.00 | 47,596,207,511.52 | 19,585,957,565.00 |
| 12/10/2025 | 242.75 | 242.90 | 242.75 | 242.85 | 242.85 | 9,438,019,303.81 | 3,886,879,369.00 |
| 12/09/2025 | 242.15 | 243.35 | 242.10 | 242.75 | 242.75 | 58,022,817,411.42 | 23,912,242,682.00 |
| 12/05/2025 | 244.00 | 244.00 | 238.60 | 242.55 | 242.55 | 3,029,739,232.23 | 1,249,446,161.00 |
| 12/04/2025 | 241.80 | 242.00 | 241.15 | 242.00 | 242.00 | 7,275,470,020.38 | 3,007,256,646.00 |
| 12/03/2025 | 242.00 | 242.00 | 241.00 | 241.79 | 241.79 | 23,063,811,983.00 | 9,541,248,138.00 |
| 12/02/2025 | 242.70 | 242.70 | 241.00 | 241.68 | 241.68 | 31,336,805,043.65 | 12,971,174,872.00 |
| 12/01/2025 | 242.90 | 242.90 | 241.10 | 241.45 | 241.45 | 48,234,803,154.29 | 19,984,393,480.00 |
| 11/28/2025 | 240.00 | 241.45 | 239.55 | 241.30 | 241.30 | 19,898,733,023.39 | 8,254,540,468.00 |
| 11/27/2025 | 240.40 | 241.60 | 239.50 | 240.50 | 240.50 | 54,541,440,517.79 | 22,670,808,474.00 |
| 11/26/2025 | 240.15 | 240.90 | 239.50 | 240.39 | 240.39 | 110,497,713,948.46 | 45,981,510,040.00 |
| 11/25/2025 | 238.50 | 241.70 | 238.50 | 240.10 | 240.10 | 43,920,717,141.74 | 18,291,053,058.00 |
| 11/21/2025 | 240.10 | 240.10 | 239.05 | 239.91 | 239.91 | 26,253,356.46 | 10,943,137.00 |
| 11/20/2025 | 238.80 | 241.65 | 238.60 | 239.90 | 239.90 | 71,799,367,853.73 | 29,930,563,208.00 |
| 11/19/2025 | 238.70 | 239.00 | 238.60 | 238.85 | 238.85 | 84,282,316,045.20 | 35,287,612,150.00 |
| 11/18/2025 | 239.99 | 239.99 | 238.50 | 238.70 | 238.70 | 61,030,872,127.05 | 25,566,864,612.00 |
| 11/17/2025 | 238.50 | 238.95 | 238.50 | 238.60 | 238.60 | 61,024,723,575.25 | 25,576,759,144.00 |
| 11/14/2025 | 239.70 | 239.70 | 238.05 | 238.46 | 238.46 | 106,096,424,277.75 | 44,477,516,936.00 |
| 11/13/2025 | 239.25 | 239.25 | 237.90 | 238.05 | 238.05 | 21,872,681,247.99 | 9,188,465,765.00 |
| 11/12/2025 | 237.40 | 239.95 | 237.40 | 238.05 | 238.05 | 57,117,564,011.74 | 24,011,722,883.00 |
| 11/11/2025 | 236.50 | 245.00 | 236.00 | 237.46 | 237.46 | 38,978,770,442.55 | 16,413,012,597.00 |
| 11/10/2025 | 236.45 | 237.35 | 235.60 | 237.20 | 237.20 | 22,599,423,749.80 | 9,539,415,765.00 |
| 11/07/2025 | 235.70 | 236.75 | 235.05 | 236.45 | 236.45 | 23,898,305,397.71 | 10,123,250,980.00 |
| 11/06/2025 | 235.80 | 236.00 | 234.86 | 235.45 | 235.45 | 813,365,392.37 | 345,878,395.00 |
| 11/05/2025 | 234.75 | 236.90 | 234.00 | 235.80 | 235.80 | 19,584,335,165.58 | 8,311,237,928.00 |
| 11/04/2025 | 233.50 | 236.95 | 233.50 | 234.80 | 234.80 | 37,636,250,321.14 | 16,034,225,708.00 |
| 11/03/2025 | 236.00 | 236.00 | 231.35 | 234.35 | 234.35 | 14,613,978,621.53 | 6,234,755,333.00 |
| 10/31/2025 | 234.90 | 234.90 | 232.25 | 234.70 | 234.70 | 25,803,428,663.97 | 11,006,997,419.00 |
| 10/30/2025 | 234.00 | 234.00 | 228.00 | 233.20 | 233.20 | 15,741,638,510.02 | 6,747,077,363.00 |
| 10/29/2025 | 229.01 | 233.85 | 229.01 | 231.90 | 231.90 | 10,704,400,118.10 | 4,618,530,761.00 |
| 10/28/2025 | 231.00 | 231.95 | 228.05 | 231.00 | 231.00 | 32,173,080,616.45 | 13,954,800,041.00 |
| 10/27/2025 | 226.55 | 239.90 | 226.50 | 231.00 | 231.00 | 9,453,790,564.47 | 4,117,269,496.00 |
| 10/24/2025 | 229.00 | 229.00 | 224.30 | 226.69 | 226.69 | 9,803,974,051.74 | 4,337,469,328.00 |
| 10/23/2025 | 232.00 | 232.50 | 224.05 | 226.15 | 226.15 | 16,293,637,701.13 | 7,196,541,004.00 |
| 10/22/2025 | 225.75 | 235.00 | 225.00 | 225.55 | 225.55 | 20,018,801,855.24 | 8,878,251,474.00 |
| 10/21/2025 | 224.50 | 226.00 | 221.55 | 225.25 | 225.25 | 33,623,229,006.73 | 14,939,668,642.00 |
| 10/20/2025 | 224.80 | 226.00 | 221.05 | 225.20 | 225.20 | 14,328,377,857.06 | 6,369,504,315.00 |
| 10/17/2025 | 222.25 | 225.50 | 220.00 | 224.80 | 224.80 | 18,246,610,639.55 | 8,132,010,841.00 |
| 10/16/2025 | 218.55 | 223.45 | 218.55 | 222.30 | 222.30 | 22,788,881,402.98 | 10,249,653,859.00 |
| 10/15/2025 | 220.00 | 227.45 | 215.20 | 220.00 | 220.00 | 13,575,449,160.24 | 6,241,596,567.00 |
| 10/14/2025 | 220.05 | 227.50 | 220.00 | 220.00 | 220.00 | 4,863,521,557.42 | 2,189,372,796.00 |
| 10/13/2025 | 221.00 | 228.80 | 219.05 | 222.50 | 222.50 | 4,321,823,424.18 | 1,945,882,321.00 |
| 10/09/2025 | 214.55 | 224.00 | 214.55 | 222.50 | 222.50 | 7,340,966,948.72 | 3,318,744,005.00 |
| 10/08/2025 | 219.60 | 222.80 | 213.50 | 216.70 | 216.70 | 18,877,901,520.36 | 8,742,134,945.00 |
| 10/07/2025 | 223.00 | 223.00 | 219.60 | 219.60 | 219.60 | 2,970,579,339.45 | 1,349,322,489.00 |
| 10/06/2025 | 223.15 | 224.00 | 220.00 | 222.15 | 222.15 | 4,631,818,475.84 | 2,085,294,706.00 |
| 10/03/2025 | 221.00 | 223.00 | 218.75 | 222.35 | 222.35 | 3,448,426,984.02 | 1,553,794,594.00 |
| 10/02/2025 | 217.50 | 222.95 | 215.05 | 220.00 | 220.00 | 13,943,197,180.18 | 6,401,016,929.00 |
| 10/01/2025 | 220.00 | 224.00 | 217.60 | 217.35 | 217.35 | 11,823,370,437.46 | 5,401,551,764.00 |
| 09/30/2025 | 218.00 | 222.00 | 218.00 | 219.60 | 219.60 | 6,760,472,046.02 | 3,075,993,799.00 |
| 09/29/2025 | 223.45 | 223.45 | 217.05 | 220.05 | 220.05 | 9,135,544,944.08 | 4,151,660,656.00 |
| 09/26/2025 | 219.25 | 222.75 | 215.15 | 219.90 | 219.90 | 6,801,627,559.12 | 3,104,130,590.00 |
| 09/25/2025 | 222.00 | 224.00 | 218.85 | 219.25 | 219.25 | 4,804,656,086.45 | 2,175,178,953.00 |
| 09/24/2025 | 219.50 | 226.95 | 216.05 | 222.00 | 222.00 | 11,034,824,544.94 | 4,967,932,072.00 |
| 09/23/2025 | 216.00 | 219.40 | 210.05 | 217.35 | 217.35 | 3,134,557,094.33 | 1,439,290,990.00 |
| 09/22/2025 | 214.00 | 216.85 | 211.00 | 216.00 | 216.00 | 6,844,107,987.33 | 3,177,527,089.00 |
| 09/19/2025 | 212.50 | 212.55 | 206.15 | 210.00 | 210.00 | 6,484,462,331.32 | 3,099,228,248.00 |
| 09/18/2025 | 218.00 | 219.80 | 205.15 | 206.15 | 206.15 | 5,383,385,795.41 | 2,536,016,615.00 |
| 09/17/2025 | 220.00 | 220.00 | 216.05 | 218.50 | 218.50 | 1,930,338,128.71 | 886,220,295.00 |
| 09/16/2025 | 222.00 | 222.00 | 217.50 | 218.50 | 218.50 | 5,205,832,983.07 | 2,384,029,763.00 |
| 09/15/2025 | 219.35 | 219.35 | 214.05 | 218.50 | 218.50 | 1,838,510,874.32 | 844,475,068.00 |
| 09/12/2025 | 219.45 | 219.45 | 215.30 | 217.90 | 217.90 | 2,303,752,281.07 | 1,057,516,577.00 |
| 09/11/2025 | 216.80 | 218.75 | 215.00 | 218.10 | 218.10 | 11,943,220,880.62 | 5,482,668,860.00 |
| 09/10/2025 | 213.15 | 215.90 | 210.25 | 215.50 | 215.50 | 4,891,440,109.57 | 2,274,380,729.00 |
| 09/09/2025 | 209.00 | 212.95 | 208.00 | 211.45 | 211.45 | 6,211,240,491.73 | 2,954,906,876.00 |
| 09/08/2025 | 214.00 | 214.00 | 204.05 | 209.50 | 209.50 | 1,297,820,374.97 | 622,241,628.00 |
| 09/05/2025 | 213.00 | 213.95 | 211.05 | 212.60 | 212.60 | 10,885,634,904.45 | 5,104,785,814.00 |
| 09/04/2025 | 217.00 | 219.00 | 211.05 | 212.65 | 212.65 | 9,843,604,719.53 | 4,627,007,717.00 |
| 09/03/2025 | 213.40 | 216.95 | 210.10 | 212.50 | 212.50 | 3,074,847,288.93 | 1,446,649,359.00 |
| 09/02/2025 | 210.85 | 216.75 | 210.55 | 212.80 | 212.80 | 11,246,148,179.66 | 5,294,968,785.00 |
| 09/01/2025 | 212.15 | 213.50 | 211.55 | 212.05 | 212.05 | 7,374,796,266.97 | 3,476,408,825.00 |
| 08/29/2025 | 210.90 | 214.00 | 210.90 | 212.00 | 212.00 | 11,213,331,215.76 | 5,279,348,851.00 |
| 08/28/2025 | 206.60 | 211.90 | 206.60 | 211.20 | 211.20 | 6,821,507,063.94 | 3,236,962,486.00 |
| 08/27/2025 | 206.00 | 209.00 | 203.90 | 207.85 | 207.85 | 10,121,460,426.70 | 4,875,831,548.00 |
| 08/26/2025 | 204.00 | 207.55 | 204.00 | 206.75 | 206.75 | 3,975,015,851.59 | 1,930,957,002.00 |
| 08/25/2025 | 205.60 | 208.90 | 204.30 | 205.40 | 205.40 | 4,835,620,869.87 | 2,350,936,473.00 |
| 08/22/2025 | 210.40 | 210.40 | 205.05 | 208.50 | 208.50 | 3,349,666,571.18 | 1,603,969,275.00 |
| 08/21/2025 | 207.00 | 209.40 | 204.40 | 208.40 | 208.40 | 16,223,432,786.38 | 7,824,253,602.00 |
| 08/20/2025 | 210.00 | 210.80 | 208.00 | 207.30 | 207.30 | 7,269,373,831.55 | 3,481,945,590.00 |
| 08/19/2025 | 208.75 | 212.90 | 207.05 | 208.40 | 208.40 | 5,327,833,848.74 | 2,978,961,510.00 |
| 08/18/2025 | 207.10 | 211.80 | 207.10 | 208.75 | 208.75 | 3,980,697,296.20 | 1,899,268,361.00 |
| 08/14/2025 | 210.00 | 212.75 | 208.10 | 209.00 | 209.00 | 4,361,427,372.72 | 2,086,472,040.00 |
| 08/13/2025 | 209.05 | 211.95 | 207.30 | 210.30 | 210.30 | 7,238,519,538.13 | 3,433,301,095.00 |
| 08/12/2025 | 215.60 | 218.00 | 209.05 | 210.25 | 210.25 | 15,254,799,770.47 | 7,253,993,861.00 |
| 08/11/2025 | 212.55 | 212.55 | 208.80 | 209.35 | 209.35 | 6,993,994,037.83 | 3,336,611,321.00 |
| 08/08/2025 | 216.00 | 216.00 | 209.00 | 210.80 | 210.80 | 3,573,336,034.32 | 1,698,384,818.00 |
| 08/07/2025 | 211.00 | 218.40 | 208.20 | 210.90 | 210.90 | 6,284,965,804.85 | 2,973,033,860.00 |
| 08/06/2025 | 214.05 | 216.00 | 212.45 | 213.00 | 213.00 | 2,995,163,098.14 | 1,402,705,856.00 |
| 08/05/2025 | 215.75 | 215.75 | 212.05 | 214.10 | 214.10 | 1,940,079,775.46 | 904,415,084.00 |
| 08/04/2025 | 218.35 | 218.35 | 212.05 | 214.25 | 214.25 | 1,657,156,313.95 | 771,841,670.00 |
| 08/01/2025 | 214.00 | 216.00 | 210.70 | 214.50 | 214.50 | 4,597,932,712.00 | 2,142,234,637.00 |
| 07/31/2025 | 212.00 | 214.85 | 207.35 | 213.00 | 213.00 | 11,956,536,127.91 | 5,684,824,740.00 |
| 07/30/2025 | 211.90 | 211.90 | 206.00 | 209.00 | 209.00 | 8,112,528,613.63 | 3,881,769,134.00 |
| 07/29/2025 | 212.10 | 212.10 | 207.90 | 208.40 | 208.40 | 2,446,792,097.35 | 1,171,109,461.00 |
| 07/28/2025 | 210.85 | 214.95 | 209.05 | 210.00 | 210.00 | 2,481,410,211.05 | 1,183,734,075.00 |
| 07/25/2025 | 210.15 | 213.25 | 208.60 | 210.75 | 210.75 | 535,531,861.29 | 254,981,835.00 |
| 07/24/2025 | 210.90 | 213.90 | 209.25 | 211.75 | 211.75 | 1,326,757,225.03 | 626,653,200.00 |
| 07/23/2025 | 210.65 | 211.90 | 208.05 | 211.85 | 211.85 | 2,671,911,951.75 | 1,267,577,263.00 |
| 07/22/2025 | 209.50 | 210.70 | 207.00 | 208.60 | 208.60 | 1,953,392,100.44 | 940,076,098.00 |
| 07/21/2025 | 211.85 | 211.90 | 206.50 | 209.45 | 209.45 | 1,715,190,691.95 | 824,935,187.00 |
| 07/18/2025 | 212.80 | 215.00 | 208.75 | 210.00 | 210.00 | 1,796,523,842.06 | 852,677,671.00 |
| 07/17/2025 | 213.50 | 213.50 | 208.35 | 211.00 | 211.00 | 247,525,087.98 | 117,272,385.00 |
| 07/16/2025 | 213.00 | 213.00 | 211.00 | 211.50 | 211.50 | 2,747,115,891.70 | 1,298,082,581.00 |
| 07/15/2025 | 214.85 | 214.85 | 211.00 | 211.50 | 211.50 | 1,945,424,952.18 | 911,997,294.00 |
| 07/14/2025 | 211.95 | 214.00 | 211.95 | 213.15 | 213.15 | 1,058,179,676.12 | 495,844,493.00 |
| 07/11/2025 | 212.50 | 214.00 | 211.20 | 212.80 | 212.80 | 2,814,528,996.27 | 1,322,445,176.00 |
| 07/10/2025 | 212.25 | 219.00 | 211.25 | 211.50 | 211.50 | 3,006,120,536.60 | 1,419,772,477.00 |
| 07/08/2025 | 211.60 | 212.20 | 211.10 | 211.65 | 211.65 | 356,304,503.10 | 168,286,561.00 |
| 07/07/2025 | 212.00 | 212.50 | 209.70 | 211.20 | 211.20 | 1,190,424,431.40 | 563,615,101.00 |
| 07/04/2025 | 211.00 | 212.00 | 210.30 | 210.70 | 210.70 | 2,385,552,371.09 | 1,132,312,417.00 |
| 07/03/2025 | 209.50 | 211.85 | 209.05 | 210.00 | 210.00 | 3,352,262,661.95 | 1,593,266,914.00 |
| 07/02/2025 | 210.00 | 210.00 | 205.45 | 209.80 | 209.80 | 2,304,059,809.18 | 1,099,276,147.00 |
| 07/01/2025 | 210.90 | 210.90 | 207.95 | 209.00 | 209.00 | 3,326,255,368.96 | 1,591,742,126.00 |
| 06/30/2025 | 208.00 | 209.00 | 206.80 | 208.40 | 208.40 | 4,893,620,020.15 | 2,349,108,819.00 |
| 06/27/2025 | 207.55 | 209.85 | 206.00 | 208.00 | 208.00 | 3,446,294,204.37 | 1,656,696,529.00 |
| 06/26/2025 | 210.00 | 210.00 | 207.30 | 207.55 | 207.55 | 415,072,804.40 | 199,725,113.00 |
| 06/25/2025 | 208.40 | 209.95 | 207.60 | 207.90 | 207.90 | 1,274,411,707.16 | 612,436,946.00 |
| 06/24/2025 | 209.00 | 209.90 | 207.30 | 208.40 | 208.40 | 2,222,373,885.14 | 1,068,059,864.00 |
| 06/23/2025 | 209.00 | 209.00 | 207.55 | 208.00 | 208.00 | 3,273,297,791.36 | 1,572,900,666.00 |
| 06/19/2025 | 208.90 | 209.70 | 207.20 | 208.00 | 208.00 | 1,014,188,220.75 | 487,405,493.00 |
| 06/18/2025 | 208.80 | 208.80 | 205.00 | 207.95 | 207.95 | 3,756,005,869.96 | 1,813,861,773.00 |
| 06/17/2025 | 208.00 | 208.00 | 207.00 | 207.75 | 207.75 | 2,954,717,494.76 | 1,422,294,300.00 |
| 06/13/2025 | 205.80 | 207.95 | 205.80 | 207.40 | 207.40 | 1,568,401,769.81 | 757,250,916.00 |
| 06/12/2025 | 207.00 | 207.00 | 205.75 | 206.25 | 206.25 | 3,720,582,989.33 | 1,802,866,346.00 |
| 06/11/2025 | 209.60 | 212.00 | 206.35 | 206.50 | 206.50 | 7,942,976,726.44 | 3,837,188,188.00 |
| 06/10/2025 | 207.50 | 207.50 | 206.15 | 207.10 | 207.10 | 1,421,718,790.86 | 688,109,260.00 |
| 06/09/2025 | 210.00 | 210.00 | 205.80 | 207.00 | 207.00 | 1,264,712,027.70 | 610,540,533.00 |
| 06/06/2025 | 207.60 | 207.65 | 206.25 | 207.00 | 207.00 | 9,067,873,470.61 | 4,382,576,267.00 |
| 06/05/2025 | 207.30 | 210.00 | 205.50 | 206.50 | 206.50 | 11,609,818,868.71 | 5,636,228,513.00 |
| 06/04/2025 | 207.40 | 207.40 | 205.20 | 205.20 | 205.20 | 1,911,270,618.37 | 929,812,093.00 |
| 06/03/2025 | 207.00 | 207.40 | 205.75 | 206.20 | 206.20 | 3,556,763,187.35 | 1,722,830,450.00 |
| 06/02/2025 | 208.30 | 208.30 | 206.00 | 206.35 | 206.35 | 2,891,205,455.24 | 1,398,808,854.00 |
| 05/30/2025 | 205.80 | 207.00 | 205.15 | 206.90 | 206.90 | 3,751,173,833.30 | 1,816,968,101.00 |
| 05/29/2025 | 208.00 | 208.00 | 204.25 | 205.80 | 205.80 | 3,495,783,593.52 | 1,699,722,366.00 |
| 05/28/2025 | 209.00 | 209.00 | 203.85 | 205.10 | 205.10 | 4,801,741,212.42 | 2,341,736,117.00 |
| 05/27/2025 | 204.95 | 206.45 | 203.60 | 204.50 | 204.50 | 2,083,484,266.15 | 1,017,619,163.00 |
| 05/26/2025 | 206.80 | 206.80 | 204.50 | 204.95 | 204.95 | 7,153,031,613.53 | 3,489,009,887.00 |
| 05/23/2025 | 206.75 | 206.75 | 204.35 | 204.85 | 204.85 | 2,471,769,636.51 | 1,205,193,605.00 |
| 05/22/2025 | 204.85 | 207.90 | 203.55 | 204.85 | 204.85 | 1,250,852,179.57 | 610,712,937.00 |
| 05/21/2025 | 206.50 | 206.50 | 204.50 | 204.85 | 204.85 | 11,312,441,461.17 | 5,523,013,218.00 |
| 05/20/2025 | 203.80 | 206.00 | 203.80 | 204.50 | 204.50 | 6,696,307,403.58 | 3,274,640,630.00 |
| 05/19/2025 | 204.00 | 206.00 | 202.55 | 204.25 | 204.25 | 10,551,343,231.04 | 5,168,200,949.00 |
| 05/16/2025 | 203.50 | 205.00 | 201.55 | 203.50 | 203.50 | 7,072,037,079.18 | 3,475,169,679.00 |
| 05/15/2025 | 200.30 | 203.50 | 200.30 | 203.00 | 203.00 | 4,696,997,727.47 | 2,316,937,777.00 |
| 05/14/2025 | 203.00 | 203.00 | 200.50 | 201.20 | 201.20 | 12,366,160,045.11 | 6,134,951,722.00 |
| 05/13/2025 | 202.00 | 203.20 | 199.80 | 201.15 | 201.15 | 10,248,168,570.01 | 5,089,075,765.00 |
| 05/12/2025 | 202.00 | 203.00 | 200.30 | 201.10 | 201.10 | 5,050,484,894.80 | 2,508,743,612.00 |
| 05/09/2025 | 203.20 | 203.20 | 201.25 | 202.20 | 202.20 | 9,649,386,028.52 | 4,773,651,948.00 |
| 05/08/2025 | 200.00 | 202.65 | 198.80 | 201.90 | 201.90 | 19,078,353,927.23 | 9,480,755,061.00 |
| 05/07/2025 | 200.00 | 200.00 | 197.65 | 199.85 | 199.85 | 7,832,553,790.62 | 3,924,285,059.00 |
| 05/06/2025 | 199.75 | 200.00 | 197.55 | 199.00 | 199.00 | 3,854,856,543.42 | 1,938,344,485.00 |
| 05/05/2025 | 201.50 | 201.50 | 196.25 | 198.25 | 198.25 | 8,464,973,296.07 | 4,272,783,958.00 |
| 04/30/2025 | 201.10 | 201.10 | 196.15 | 197.50 | 197.50 | 3,052,515,333.50 | 1,545,115,596.00 |
| 04/29/2025 | 202.30 | 210.00 | 196.05 | 197.25 | 197.25 | 21,081,630,472.30 | 10,671,021,521.00 |
| 04/28/2025 | 200.80 | 200.80 | 196.05 | 197.70 | 197.70 | 5,435,381,548.59 | 2,749,448,529.00 |
| 04/25/2025 | 200.00 | 200.00 | 196.05 | 197.15 | 197.15 | 6,791,503,511.02 | 3,442,635,659.00 |
| 04/24/2025 | 197.50 | 199.85 | 195.65 | 196.75 | 196.75 | 3,567,689,880.36 | 1,814,658,672.00 |
| 04/23/2025 | 197.40 | 200.00 | 196.75 | 196.95 | 196.95 | 15,627,331,400.46 | 7,930,781,874.00 |
| 04/22/2025 | 202.00 | 203.90 | 196.15 | 197.35 | 197.35 | 9,677,470,662.39 | 4,097,984.00 |
| 04/21/2025 | 205.90 | 205.90 | 197.00 | 199.90 | 199.90 | 4,875,345,007.53 | 2,436,536,477.00 |
| 04/16/2025 | 203.00 | 204.50 | 201.00 | 201.60 | 201.60 | 9,760,483,880.29 | 4,823,489,478.00 |
| 04/15/2025 | 204.00 | 204.00 | 196.05 | 201.60 | 201.60 | 12,542,049,345.69 | 6,239,039,709.00 |
| 04/14/2025 | 199.50 | 209.00 | 199.25 | 199.35 | 199.35 | 7,458,299,010.94 | 3,709,921,675.00 |
| 04/11/2025 | 194.00 | 203.00 | 193.10 | 199.50 | 199.50 | 7,123,809,854.12 | 3,605,967,358.00 |
| 04/10/2025 | 193.00 | 196.45 | 191.35 | 193.50 | 193.50 | 6,259,434,518.98 | 3,225,665,838.00 |
| 04/09/2025 | 192.70 | 195.00 | 190.30 | 192.60 | 192.60 | 3,448,395,178.57 | 1,792,092,649.00 |
| 04/08/2025 | 192.40 | 194.50 | 190.60 | 191.50 | 191.50 | 1,644,718,204.23 | 860,486,468.00 |
| 04/07/2025 | 192.00 | 192.50 | 190.50 | 191.00 | 191.00 | 2,183,578,845.48 | 1,139,387,806.00 |
| 04/04/2025 | 193.20 | 193.20 | 190.10 | 191.15 | 191.15 | 6,106,630,325.31 | 3,194,253,579.00 |
| 04/03/2025 | 194.50 | 194.50 | 191.20 | 191.75 | 191.75 | 7,589,938,035.02 | 3,960,401,925.00 |
| 04/01/2025 | 193.90 | 194.50 | 189.00 | 191.40 | 191.40 | 4,989,384,976.38 | 2,606,097,910.00 |
| 03/31/2025 | 189.00 | 192.15 | 188.00 | 189.75 | 189.75 | 9,993,301,262.97 | 5,262,022,748.00 |
| 03/28/2025 | 189.90 | 192.10 | 187.60 | 189.10 | 189.10 | 3,774,235,421.83 | 1,996,252,774.00 |
| 03/27/2025 | 187.75 | 188.50 | 186.60 | 188.15 | 188.15 | 2,485,229,936.63 | 1,322,488,703.00 |
| 03/26/2025 | 190.00 | 190.00 | 187.25 | 187.90 | 187.90 | 9,399,743,686.58 | 5,006,122,463.00 |
| 03/25/2025 | 189.50 | 189.80 | 188.05 | 188.50 | 188.50 | 2,824,571,616.65 | 1,495,152,554.00 |
| 03/21/2025 | 188.00 | 191.70 | 188.00 | 189.50 | 189.50 | 7,044,598,675.39 | 3,730,707,951.00 |
| 03/20/2025 | 186.60 | 189.85 | 186.60 | 188.60 | 188.60 | 8,744,940,546.37 | 4,634,456,310.00 |
| 03/19/2025 | 183.00 | 189.50 | 183.00 | 188.50 | 188.50 | 7,638,314,996.91 | 4,071,958,640.00 |
| 03/18/2025 | 187.70 | 187.70 | 185.50 | 186.70 | 186.70 | 2,702,900,874.10 | 1,448,123,511.00 |
| 03/17/2025 | 186.10 | 188.00 | 186.10 | 187.70 | 187.70 | 2,477,252,877.98 | 1,320,328,111.00 |
| 03/14/2025 | 187.00 | 189.10 | 186.05 | 187.50 | 187.50 | 13,738,276,828.23 | 7,324,751,554.00 |
| 03/13/2025 | 190.00 | 190.00 | 184.05 | 186.10 | 186.10 | 14,897,558,748.91 | 8,002,480,709.00 |
| 03/12/2025 | 187.30 | 191.45 | 185.00 | 185.50 | 185.50 | 2,043,957,580.37 | 1,101,260,735.00 |
| 03/11/2025 | 187.30 | 187.30 | 184.80 | 185.65 | 185.65 | 3,073,647,536.85 | 1,659,708,310.00 |
| 03/10/2025 | 186.90 | 186.90 | 184.45 | 185.40 | 185.40 | 1,085,507,268.70 | 584,338,495.00 |
| 03/07/2025 | 187.15 | 187.15 | 185.00 | 185.85 | 185.85 | 2,103,024,200.73 | 1,130,588,801.00 |
| 03/06/2025 | 187.00 | 187.00 | 184.55 | 185.65 | 185.65 | 1,315,552,001.26 | 708,341,277.00 |
| 03/05/2025 | 187.20 | 187.20 | 183.05 | 185.70 | 185.70 | 2,980,762,195.39 | 1,604,172,958.00 |
| 02/28/2025 | 183.00 | 186.85 | 182.90 | 186.70 | 186.70 | 5,708,110,848.00 | 3,074,491,129.00 |
| 02/27/2025 | 185.30 | 187.20 | 184.75 | 184.75 | 184.75 | 2,339,582,004.05 | 1,262,729,991.00 |
| 02/26/2025 | 184.55 | 189.45 | 184.55 | 186.00 | 186.00 | 2,854,996,761.55 | 1,535,166,690.00 |
| 02/25/2025 | 190.50 | 190.50 | 185.05 | 185.80 | 185.80 | 1,973,700,953.04 | 1,061,652,244.00 |
| 02/24/2025 | 185.00 | 186.75 | 185.00 | 186.15 | 186.15 | 1,805,562,486.71 | 968,581,872.00 |
| 02/21/2025 | 187.50 | 187.50 | 185.20 | 186.50 | 186.50 | 4,854,135,617.63 | 2,602,303,329.00 |
| 02/20/2025 | 188.00 | 188.00 | 186.40 | 186.55 | 186.55 | 3,433,100,893.81 | 1,840,639,210.00 |
| 02/19/2025 | 185.35 | 187.15 | 185.35 | 186.70 | 186.70 | 651,624,869.67 | 349,434,414.00 |
| 02/18/2025 | 185.50 | 189.00 | 184.30 | 186.50 | 186.50 | 1,906,337,639.12 | 1,022,553,859.00 |
| 02/17/2025 | 186.60 | 187.50 | 185.35 | 185.90 | 185.90 | 1,037,291,969.26 | 556,411,912.00 |
| 02/14/2025 | 185.05 | 186.60 | 185.05 | 186.60 | 186.60 | 6,404,202,119.70 | 3,440,891,895.00 |
| 02/13/2025 | 187.10 | 188.10 | 185.20 | 185.60 | 185.60 | 5,566,923,836.56 | 2,998,587,017.00 |
| 02/12/2025 | 186.70 | 190.00 | 185.55 | 186.20 | 186.20 | 3,794,931,955.38 | 2,038,939,275.00 |
| 02/11/2025 | 186.30 | 186.30 | 185.00 | 186.15 | 186.15 | 1,556,355,909.15 | 838,074,205.00 |
| 02/10/2025 | 185.75 | 186.60 | 184.30 | 186.00 | 186.00 | 912,262,602.62 | 491,445,253.00 |
| 02/07/2025 | 185.20 | 185.90 | 184.85 | 185.75 | 185.75 | 3,469,514,636.98 | 1,870,437,028.00 |
| 02/06/2025 | 185.30 | 189.00 | 183.05 | 185.30 | 185.30 | 1,587,666,999.48 | 857,528,212.00 |
| 02/05/2025 | 189.95 | 189.95 | 184.60 | 185.30 | 185.30 | 448,095,883.63 | 241,656,243.00 |
| 02/04/2025 | 190.80 | 190.80 | 183.50 | 185.40 | 185.40 | 799,213,269.01 | 431,009,410.00 |
| 02/03/2025 | 186.00 | 186.00 | 182.30 | 185.25 | 185.25 | 5,392,017,834.68 | 2,913,814,021.00 |
| 01/31/2025 | 186.55 | 192.00 | 184.50 | 186.50 | 186.50 | 3,191,827,408.29 | 1,723,975,541.00 |
| 01/30/2025 | 188.95 | 188.95 | 182.50 | 184.65 | 184.65 | 2,673,101,894.09 | 1,445,939,997.00 |
| 01/29/2025 | 187.50 | 187.85 | 184.05 | 184.35 | 184.35 | 534,219,605.99 | 289,041,695.00 |
| 01/28/2025 | 184.00 | 187.90 | 184.00 | 184.30 | 184.30 | 6,996,308,329.69 | 3,786,606,990.00 |
| 01/27/2025 | 185.95 | 189.90 | 183.05 | 184.10 | 184.10 | 3,540,585,615.84 | 1,919,873,995.00 |
| 01/24/2025 | 184.40 | 185.95 | 181.95 | 185.95 | 185.95 | 5,546,188,693.35 | 3,012,467,685.00 |
| 01/23/2025 | 182.00 | 183.95 | 180.15 | 182.50 | 182.50 | 1,312,730,342.18 | 720,019,923.00 |
| 01/22/2025 | 184.40 | 184.75 | 181.30 | 182.00 | 182.00 | 1,619,217,631.55 | 889,657,461.00 |
| 01/21/2025 | 182.50 | 184.30 | 181.00 | 181.75 | 181.75 | 3,650,773,157.49 | 2,001,170,419.00 |
| 01/20/2025 | 184.55 | 184.55 | 180.70 | 181.85 | 181.85 | 3,653,578,392.97 | 2,015,272,097.00 |
| 01/17/2025 | 178.50 | 181.30 | 178.50 | 180.65 | 180.65 | 1,802,963,406.59 | 998,421,779.00 |
| 01/16/2025 | 180.90 | 182.45 | 179.10 | 179.70 | 179.70 | 6,092,927,366.02 | 3,372,476,972.00 |
| 01/15/2025 | 182.90 | 182.90 | 179.55 | 180.75 | 180.75 | 3,636,390,765.14 | 2,008,765,607.00 |
| 01/14/2025 | 183.55 | 183.55 | 180.05 | 182.05 | 182.05 | 1,109,276,267.28 | 610,224,931.00 |
| 01/13/2025 | 182.25 | 182.25 | 178.40 | 180.65 | 180.65 | 6,547,581,014.59 | 3,623,203,043.00 |
| 01/10/2025 | 179.95 | 180.25 | 178.85 | 179.70 | 179.70 | 4,155,860,394.20 | 2,313,711,801.00 |
| 01/09/2025 | 179.00 | 179.50 | 178.00 | 178.90 | 178.90 | 5,572,680,895.04 | 3,113,590,411.00 |
| 01/08/2025 | 175.10 | 179.45 | 175.10 | 178.50 | 178.50 | 7,460,337,960.88 | 4,188,068,150.00 |
| 01/07/2025 | 175.00 | 179.45 | 174.55 | 177.10 | 177.10 | 3,304,041,023.92 | 1,866,735,356.00 |
| 01/06/2025 | 179.75 | 179.75 | 174.30 | 176.35 | 176.35 | 449,087,769.49 | 255,374,498.00 |
| 01/03/2025 | 173.00 | 177.00 | 173.00 | 175.00 | 175.00 | 1,939,089,177.42 | 1,108,856,294.00 |
| 01/02/2025 | 172.00 | 176.00 | 171.50 | 174.25 | 174.25 | 1,615,360,941.98 | 929,826,314.00 |
| 12/30/2024 | 177.00 | 178.75 | 171.20 | 173.50 | 173.50 | 1,023,270,874.86 | 589,338,746.00 |
| 12/27/2024 | 179.00 | 179.00 | 172.55 | 174.25 | 174.25 | 2,700,371,805.55 | 1,550,680,820.00 |
| 12/26/2024 | 182.00 | 182.00 | 173.55 | 174.00 | 174.00 | 1,621,496,712.05 | 930,838,038.00 |
| 12/24/2024 | 174.55 | 179.00 | 174.55 | 178.00 | 178.00 | 15,963,427.72 | 8,982,918.00 |
| 12/23/2024 | 173.80 | 180.00 | 173.25 | 174.20 | 174.20 | 2,475,655,201.26 | 1,419,516,971.00 |
| 12/20/2024 | 172.50 | 175.00 | 172.50 | 173.70 | 173.70 | 300,330,194.39 | 173,069,967.00 |
| 12/19/2024 | 173.00 | 174.10 | 172.10 | 172.40 | 172.40 | 1,495,367,606.83 | 866,240,461.00 |
| 12/18/2024 | 173.40 | 176.00 | 171.00 | 172.10 | 172.10 | 827,059,080.50 | 480,018,723.00 |
| 12/17/2024 | 172.20 | 174.00 | 171.80 | 172.40 | 172.40 | 1,545,140,644.82 | 897,175,342.00 |
| 12/16/2024 | 175.75 | 178.00 | 170.25 | 172.55 | 172.55 | 1,349,377,634.30 | 783,293,026.00 |
| 12/13/2024 | 173.95 | 173.95 | 169.80 | 171.80 | 171.80 | 5,010,813,108.85 | 2,934,751,429.00 |
| 12/12/2024 | 169.85 | 172.00 | 168.55 | 169.85 | 169.85 | 3,888,632,969.57 | 2,287,549,040.00 |
| 12/11/2024 | 171.00 | 171.00 | 167.00 | 169.40 | 169.40 | 2,712,786,152.94 | 1,598,185,795.00 |
| 12/10/2024 | 171.90 | 171.90 | 169.50 | 169.85 | 169.85 | 3,721,417,917.90 | 2,189,747,139.00 |
| 12/09/2024 | 168.50 | 171.00 | 168.50 | 170.35 | 170.35 | 4,094,360,694.09 | 2,406,527,005.00 |
| 12/06/2024 | 165.00 | 171.00 | 165.00 | 170.00 | 170.00 | 8,933,398,002.65 | 5,256,623,473.00 |
| 12/05/2024 | 169.10 | 170.95 | 166.25 | 168.00 | 168.00 | 868,769,096.13 | 516,960,588.00 |
| 12/04/2024 | 169.00 | 173.90 | 168.00 | 168.90 | 168.90 | 3,194,772,756.20 | 1,887,256,010.00 |
| 12/03/2024 | 174.00 | 174.00 | 168.60 | 169.65 | 169.65 | 4,550,285,923.27 | 2,683,738,642.00 |
| 12/02/2024 | 170.00 | 175.00 | 167.55 | 169.35 | 169.35 | 3,441,221,235.28 | 2,033,847,546.00 |
| 11/29/2024 | 166.70 | 169.45 | 166.70 | 169.00 | 169.00 | 3,783,280,517.45 | 2,241,036,318.00 |
| 11/28/2024 | 169.90 | 169.90 | 168.20 | 168.50 | 168.50 | 2,174,331,154.23 | 1,287,401,081.00 |
| 11/27/2024 | 170.50 | 170.50 | 167.60 | 168.70 | 168.70 | 3,017,543,927.98 | 1,790,851,317.00 |
| 11/26/2024 | 169.55 | 169.90 | 167.05 | 168.50 | 168.50 | 3,508,468,064.99 | 2,081,447,682.00 |
| 11/25/2024 | 170.60 | 170.60 | 168.30 | 168.80 | 168.80 | 2,242,953,909.71 | 1,327,230,626.00 |
| 11/22/2024 | 167.80 | 169.90 | 167.80 | 169.00 | 169.00 | 4,239,179,628.73 | 2,506,694,522.00 |
| 11/21/2024 | 170.55 | 170.55 | 167.25 | 168.25 | 168.25 | 2,578,045,768.51 | 1,532,661,575.00 |
| 11/20/2024 | 171.50 | 171.50 | 167.10 | 167.75 | 167.75 | 1,142,785,868.82 | 681,233,736.00 |
| 11/19/2024 | 166.35 | 171.70 | 166.35 | 168.05 | 168.05 | 3,207,430,774.32 | 1,903,959,028.00 |
| 11/15/2024 | 171.80 | 171.80 | 167.05 | 168.60 | 168.60 | 9,453,051,980.39 | 5,606,021,471.00 |
| 11/14/2024 | 171.90 | 171.90 | 168.05 | 168.25 | 168.25 | 6,565,961,352.84 | 3,892,381,750.00 |
| 11/13/2024 | 168.70 | 169.50 | 166.00 | 168.50 | 168.50 | 9,617,454,943.09 | 5,742,774,237.00 |
| 11/12/2024 | 165.70 | 168.95 | 164.55 | 165.50 | 165.50 | 3,068,983,851.85 | 1,852,017,847.00 |
| 11/11/2024 | 165.90 | 166.00 | 162.60 | 165.00 | 165.00 | 5,566,609,514.38 | 3,390,863,137.00 |
| 11/08/2024 | 159.30 | 166.00 | 159.30 | 162.60 | 162.60 | 1,536,385,270.48 | 946,023,461.00 |
| 11/07/2024 | 162.00 | 163.85 | 160.50 | 161.25 | 161.25 | 1,194,404,166.45 | 739,391,598.00 |
| 11/06/2024 | 166.00 | 166.00 | 161.00 | 161.50 | 161.50 | 112,900,381.15 | 69,816,971.00 |
| 11/05/2024 | 161.00 | 163.00 | 160.15 | 161.30 | 161.30 | 6,824,806,299.55 | 4,236,406,116.00 |
| 11/04/2024 | 164.00 | 164.00 | 160.35 | 161.00 | 161.00 | 6,695,648,453.32 | 4,148,743,916.00 |
| 11/01/2024 | 159.45 | 162.00 | 158.55 | 160.50 | 160.50 | 4,711,083,908.85 | 2,934,559,247.00 |
| 10/31/2024 | 156.05 | 159.95 | 156.05 | 157.00 | 157.00 | 2,427,006,700.95 | 1,544,226,337.00 |
| 10/30/2024 | 157.05 | 161.00 | 156.75 | 157.55 | 157.55 | 1,086,270,636.51 | 690,411,199.00 |
| 10/29/2024 | 156.40 | 156.75 | 155.50 | 156.60 | 156.60 | 7,688,051,505.61 | 4,909,640,841.00 |
| 10/28/2024 | 152.65 | 157.00 | 152.65 | 156.30 | 156.30 | 3,592,841,889.08 | 2,305,509,468.00 |
| 10/25/2024 | 152.50 | 155.00 | 152.50 | 153.60 | 153.60 | 16,157,558,534.26 | 10,539,909,241.00 |
| 10/24/2024 | 152.70 | 154.00 | 152.30 | 153.00 | 153.00 | 1,136,738,720.04 | 744,562,991.00 |
| 10/23/2024 | 153.10 | 155.90 | 152.75 | 153.05 | 153.05 | 2,828,236,302.34 | 1,848,856,161.00 |
| 10/22/2024 | 152.60 | 155.95 | 152.60 | 153.10 | 153.10 | 2,130,711,910.76 | 1,391,509,627.00 |
| 10/21/2024 | 153.70 | 156.00 | 152.85 | 153.00 | 153.00 | 2,483,228,266.29 | 1,620,450,365.00 |
| 10/18/2024 | 152.60 | 154.95 | 152.60 | 153.55 | 153.55 | 1,253,392,445.65 | 815,599,396.00 |
| 10/17/2024 | 157.00 | 157.00 | 151.00 | 153.25 | 153.25 | 1,778,207,564.88 | 1,161,771,293.00 |
| 10/16/2024 | 153.40 | 155.95 | 151.00 | 153.50 | 153.50 | 2,151,507,613.61 | 1,397,312,420.00 |
| 10/15/2024 | 154.00 | 156.00 | 150.55 | 154.10 | 154.10 | 1,091,064,379.14 | 706,397,944.00 |
| 10/14/2024 | 152.10 | 155.00 | 151.50 | 154.70 | 154.70 | 725,417,071.68 | 469,688,907.00 |
| 10/10/2024 | 154.05 | 156.00 | 154.05 | 154.80 | 154.80 | 841,946,841.68 | 543,539,048.00 |
| 10/09/2024 | 155.10 | 156.00 | 153.00 | 154.50 | 154.50 | 383,439,023.85 | 248,325,117.00 |
| 10/08/2024 | 155.90 | 155.90 | 153.30 | 154.10 | 154.10 | 196,291,661.60 | 127,313,387.00 |
| 10/07/2024 | 152.40 | 155.00 | 152.20 | 154.15 | 154.15 | 2,693,281,675.82 | 1,750,041,741.00 |
| 10/04/2024 | 156.00 | 156.00 | 153.50 | 153.75 | 153.75 | 25,877,073.76 | 16,814,929.00 |
| 10/03/2024 | 155.95 | 155.95 | 153.10 | 153.75 | 153.75 | 2,121,430,744.38 | 1,377,581,732.00 |
| 10/02/2024 | 151.30 | 154.00 | 151.30 | 153.50 | 153.50 | 1,461,394,133.97 | 954,105,598.00 |
| 10/01/2024 | 153.00 | 153.00 | 150.85 | 152.35 | 152.35 | 2,689,640,194.47 | 1,766,597,956.00 |
| 09/30/2024 | 150.25 | 152.25 | 148.00 | 151.50 | 151.50 | 8,260,443,946.87 | 5,460,739,922.00 |
| 09/27/2024 | 150.10 | 152.00 | 149.50 | 151.40 | 151.40 | 6,292,083,904.63 | 4,155,751,398.00 |
| 09/26/2024 | 152.00 | 152.00 | 148.50 | 151.00 | 151.00 | 1,668,836,991.48 | 1,109,811,982.00 |
| 09/25/2024 | 149.05 | 153.00 | 143.00 | 150.50 | 150.50 | 1,511,798,802.38 | 1,010,419,022.00 |
| 09/24/2024 | 150.10 | 152.50 | 150.10 | 151.50 | 151.50 | 1,743,742,901.14 | 1,149,761,495.00 |
| 09/23/2024 | 151.00 | 154.40 | 147.20 | 151.90 | 151.90 | 1,524,252,233.57 | 1,008,719,199.00 |
| 09/20/2024 | 147.25 | 152.35 | 147.25 | 151.00 | 151.00 | 1,808,576,678.29 | 1,197,336,092.00 |
| 09/19/2024 | 149.50 | 153.15 | 149.25 | 150.25 | 150.25 | 1,761,375,358.77 | 1,173,588,204.00 |
| 09/18/2024 | 150.00 | 152.95 | 150.00 | 151.10 | 151.10 | 1,279,340,522.25 | 845,692,999.00 |
| 09/17/2024 | 153.90 | 153.90 | 150.45 | 151.50 | 151.50 | 172,255,490.95 | 113,439,206.00 |
| 09/16/2024 | 154.00 | 154.00 | 149.50 | 151.75 | 151.75 | 2,583,303,876.36 | 1,700,639,509.00 |
| 09/13/2024 | 150.00 | 152.25 | 148.00 | 152.25 | 152.25 | 4,646,805,214.88 | 3,068,929,315.00 |
| 09/12/2024 | 150.00 | 153.95 | 147.00 | 151.25 | 151.25 | 3,080,883,350.17 | 2,037,862,553.00 |
| 09/11/2024 | 146.60 | 151.00 | 146.05 | 151.50 | 151.50 | 649,775,159.53 | 431,841,433.00 |
| 09/10/2024 | 145.60 | 152.00 | 145.55 | 149.90 | 149.90 | 934,993,030.55 | 624,577,410.00 |
| 09/09/2024 | 147.00 | 150.25 | 145.10 | 150.00 | 150.00 | 384,714,781.91 | 257,876,247.00 |
| 09/06/2024 | 148.00 | 150.00 | 145.60 | 149.30 | 149.30 | 660,983,702.09 | 442,225,537.00 |
| 09/05/2024 | 147.50 | 149.95 | 147.50 | 149.40 | 149.40 | 246,190,850.96 | 166,154,303.00 |
| 09/04/2024 | 145.10 | 150.75 | 145.10 | 149.25 | 149.25 | 1,072,894,969.35 | 720,513,901.00 |
| 09/03/2024 | 146.65 | 152.00 | 146.65 | 149.00 | 149.00 | 132,927,507.40 | 88,956,677.00 |
| 09/02/2024 | 149.00 | 150.55 | 145.10 | 150.00 | 150.00 | 463,780,284.78 | 312,373,282.00 |
| 08/30/2024 | 145.50 | 152.50 | 145.50 | 150.00 | 150.00 | 853,065,631.49 | 567,574,480.00 |
| 08/29/2024 | 146.10 | 151.00 | 144.50 | 150.00 | 150.00 | 3,019,905,667.97 | 2,013,487,826.00 |
| 08/28/2024 | 145.50 | 154.75 | 145.00 | 150.60 | 150.60 | 1,429,233,358.06 | 947,617,524.00 |
| 08/27/2024 | 144.00 | 150.00 | 143.20 | 149.95 | 149.95 | 941,594,823.83 | 631,920,694.00 |
| 08/26/2024 | 147.50 | 149.00 | 139.00 | 148.30 | 148.30 | 854,579,389.05 | 578,523,903.00 |
| 08/23/2024 | 142.50 | 147.50 | 138.50 | 147.55 | 147.55 | 8,177,280,258.49 | 5,573,643,725.00 |
| 08/22/2024 | 146.00 | 147.95 | 143.00 | 146.75 | 146.75 | 151,841,711.11 | 103,341,333.00 |
| 08/21/2024 | 146.00 | 150.00 | 146.00 | 147.30 | 147.30 | 802,095,595.32 | 547,810,822.00 |
| 08/20/2024 | 143.40 | 146.00 | 142.50 | 145.00 | 145.00 | 398,596,620.48 | 274,927,607.00 |
| 08/19/2024 | 144.80 | 148.00 | 144.50 | 144.75 | 144.75 | 241,707,084.60 | 166,369,348.00 |
| 08/16/2024 | 142.00 | 146.00 | 142.00 | 145.25 | 145.25 | 287,028,384.85 | 198,183,460.00 |
| 08/15/2024 | 138.00 | 143.50 | 138.00 | 142.75 | 142.75 | 1,699,796,028.87 | 1,193,384,108.00 |
| 08/14/2024 | 141.60 | 141.70 | 139.00 | 140.00 | 140.00 | 212,415,470.09 | 151,413,317.00 |
| 08/13/2024 | 136.05 | 139.50 | 136.05 | 139.50 | 139.50 | 568,717,567.73 | 408,997,124.00 |
| 08/12/2024 | 136.00 | 139.00 | 136.00 | 138.50 | 138.50 | 59,984,830.26 | 43,394,281.00 |
| 08/09/2024 | 136.50 | 138.50 | 135.00 | 137.50 | 137.50 | 600,684,535.97 | 435,806,299.00 |
| 08/08/2024 | 133.00 | 138.00 | 133.00 | 137.25 | 137.25 | 757,611,862.93 | 551,914,829.00 |
| 08/07/2024 | 133.50 | 137.00 | 133.50 | 136.00 | 136.00 | 309,414,887.37 | 227,293,661.00 |
| 08/06/2024 | 133.00 | 137.00 | 133.00 | 135.50 | 135.50 | 404,597,098.08 | 298,217,654.00 |
| 08/05/2024 | 137.00 | 137.00 | 129.10 | 135.40 | 135.40 | 276,684,233.54 | 205,028,001.00 |
| 08/02/2024 | 137.00 | 137.00 | 128.00 | 135.00 | 135.00 | 450,381,699.13 | 334,181,882.00 |
| 08/01/2024 | 130.50 | 134.00 | 130.50 | 134.00 | 134.00 | 617,501,259.46 | 464,752,119.00 |
| 07/31/2024 | 131.50 | 138.00 | 131.50 | 133.75 | 133.75 | 202,749,998.00 | 151,726,554.00 |
| 07/30/2024 | 133.00 | 138.00 | 128.10 | 136.90 | 136.90 | 59,569,986.10 | 44,654,687.00 |
| 07/29/2024 | 137.50 | 137.50 | 134.00 | 134.30 | 134.30 | 32,364,037.13 | 24,009,594.00 |
| 07/26/2024 | 135.05 | 140.00 | 135.00 | 138.80 | 138.80 | 75,844,760.23 | 55,196,339.00 |
| 07/25/2024 | 135.10 | 144.00 | 135.10 | 137.00 | 137.00 | 408,312,038.47 | 295,053,434.00 |
| 07/24/2024 | 135.00 | 141.50 | 135.00 | 139.10 | 139.10 | 727,397,975.50 | 515,995,876.00 |
| 07/23/2024 | 137.80 | 141.00 | 135.50 | 139.00 | 139.00 | 495,700,254.76 | 356,515,452.00 |
| 07/22/2024 | 134.00 | 141.00 | 134.00 | 139.00 | 139.00 | 109,668,135.08 | 78,064,617.00 |
| 07/19/2024 | 135.00 | 142.00 | 135.00 | 138.00 | 138.00 | 137,521,052.09 | 98,913,283.00 |
| 07/18/2024 | 137.40 | 141.50 | 137.40 | 139.10 | 139.10 | 51,778,927.26 | 36,991,720.00 |
| 07/17/2024 | 138.00 | 141.50 | 138.00 | 141.50 | 141.50 | 232,301,755.64 | 167,129,361.00 |
| 07/16/2024 | 135.00 | 143.00 | 132.00 | 140.00 | 140.00 | 2,113,477.77 | 1,525,085.00 |
| 07/15/2024 | 142.00 | 143.00 | 140.00 | 140.50 | 140.50 | 1,459,725,560.04 | 1,023,624,575.00 |
| 07/12/2024 | 141.50 | 145.00 | 137.80 | 143.25 | 143.25 | 8,550,230.96 | 5,938,435.00 |
| 07/11/2024 | 138.40 | 142.00 | 137.25 | 142.05 | 142.05 | 3,216,561,579.40 | 2,277,186,164.00 |
| 07/10/2024 | 137.05 | 140.95 | 137.05 | 139.75 | 139.75 | 16,706,731.63 | 11,949,909.00 |
| 07/08/2024 | 139.60 | 141.50 | 137.00 | 139.20 | 139.20 | 13,007,674.14 | 9,291,701.00 |
| 07/05/2024 | 139.20 | 144.00 | 138.55 | 141.00 | 141.00 | 252,095,016.14 | 178,864,940.00 |
| 07/04/2024 | 139.00 | 143.00 | 137.00 | 140.60 | 140.60 | 4,951,216.28 | 3,516,687.00 |
| 07/03/2024 | 134.00 | 143.00 | 134.00 | 139.15 | 139.15 | 1,289,147,519.07 | 922,635,921.00 |
| 07/02/2024 | 138.50 | 139.00 | 135.00 | 137.50 | 137.50 | 374,655,373.25 | 273,363,701.00 |
| 07/01/2024 | 135.50 | 140.50 | 135.50 | 137.50 | 137.50 | 426,597,699.00 | 309,099,104.00 |
| 06/28/2024 | 134.80 | 140.00 | 134.80 | 136.75 | 136.75 | 24,425,258.36 | 17,618,618.00 |
| 06/27/2024 | 136.05 | 136.05 | 134.80 | 136.00 | 136.00 | 731,811,394.75 | 541,208,923.00 |
| 06/26/2024 | 138.75 | 138.75 | 136.00 | 136.05 | 136.05 | 21,506,265.82 | 15,692,186.00 |
| 06/25/2024 | 137.80 | 141.00 | 136.50 | 138.75 | 138.75 | 157,511,255.91 | 113,293,145.00 |
| 06/24/2024 | 139.50 | 143.10 | 138.35 | 139.00 | 139.00 | 87,282,343.45 | 62,399,374.00 |
| 06/19/2024 | 136.60 | 143.00 | 136.60 | 140.75 | 140.75 | 432,540,637.56 | 304,698,815.00 |
| 06/18/2024 | 137.80 | 141.00 | 136.40 | 139.00 | 139.00 | 10,178,435.88 | 7,274,017.00 |
| 06/14/2024 | 139.20 | 144.00 | 138.10 | 139.00 | 139.00 | 198,400,406.29 | 141,670,392.00 |
| 06/13/2024 | 139.40 | 148.00 | 138.00 | 140.50 | 140.50 | 1,115,765.74 | 799,923.00 |
| 06/12/2024 | 140.00 | 141.40 | 138.00 | 140.80 | 140.80 | 20,643,929.86 | 14,694,396.00 |
| 06/11/2024 | 136.50 | 139.50 | 136.50 | 138.00 | 138.00 | 18,611,904.82 | 13,484,593.00 |
| 06/10/2024 | 138.60 | 141.00 | 137.00 | 137.50 | 137.50 | 283,891,968.43 | 202,917,160.00 |
| 06/07/2024 | 140.00 | 140.50 | 138.00 | 139.90 | 139.90 | 233,663,652.68 | 166,969,404.00 |
| 06/06/2024 | 141.25 | 141.90 | 140.00 | 139.05 | 139.05 | 454,456,939.95 | 322,853,772.00 |
| 06/05/2024 | 145.00 | 145.00 | 134.00 | 141.25 | 141.25 | 5,670,640,325.43 | 4,072,301,060.00 |
| 06/04/2024 | 145.00 | 149.35 | 145.00 | 145.00 | 145.00 | 2,344,722.44 | 1,577,615.00 |
| 06/03/2024 | 147.50 | 153.00 | 142.00 | 146.00 | 146.00 | 38,131,178.71 | 25,982,391.00 |
| 05/31/2024 | 144.00 | 148.95 | 138.00 | 148.95 | 148.95 | 29,884,827.38 | 21,161,435.00 |
| 05/30/2024 | 141.50 | 147.00 | 140.50 | 143.50 | 143.50 | 51,573,118.75 | 35,460,004.00 |
| 05/29/2024 | 139.00 | 142.90 | 139.00 | 142.90 | 142.90 | 17,764,616.59 | 12,515,382.00 |
| 05/28/2024 | 142.20 | 147.85 | 139.00 | 141.00 | 141.00 | 22,695,122.60 | 16,084,396.00 |
| 05/27/2024 | 151.00 | 151.00 | 143.55 | 143.55 | 143.55 | 130,564,218.72 | 87,204,035.00 |
| 05/24/2024 | 140.00 | 147.00 | 140.00 | 146.90 | 146.90 | 61,855,776.39 | 43,246,002.00 |
| 05/23/2024 | 140.00 | 141.00 | 138.00 | 138.00 | 138.00 | 11,685,915.60 | 8,386,781.00 |
| 05/22/2024 | 144.45 | 144.45 | 140.00 | 139.00 | 139.00 | 585,701,476.13 | 411,001,169.00 |
| 05/21/2024 | 149.00 | 151.50 | 140.40 | 144.50 | 144.50 | 110,193,907.33 | 76,527,387.00 |
| 05/20/2024 | 142.00 | 147.95 | 142.00 | 149.00 | 149.00 | 27,101,556.39 | 18,898,241.00 |
| 05/17/2024 | 151.00 | 151.00 | 140.00 | 142.00 | 142.00 | 3,656,193.82 | 2,557,709.00 |
| 05/16/2024 | 149.00 | 149.00 | 147.50 | 148.50 | 148.50 | 3,323,175.81 | 2,242,435.00 |
| 05/15/2024 | 145.00 | 149.00 | 141.00 | 148.90 | 148.90 | 1,100,404.10 | 741,809.00 |
| 05/14/2024 | 145.00 | 146.10 | 141.80 | 143.15 | 143.15 | 80,176,325.40 | 55,310,803.00 |
| 05/13/2024 | 143.60 | 145.25 | 141.50 | 144.50 | 144.50 | 10,647,567.46 | 7,416,658.00 |
| 05/10/2024 | 143.50 | 147.00 | 142.00 | 145.00 | 145.00 | 684,815,249.98 | 473,459,833.00 |
| 05/09/2024 | 142.00 | 145.40 | 141.65 | 144.50 | 144.50 | 742,813,817.17 | 520,609,100.00 |
| 05/08/2024 | 142.50 | 147.00 | 139.70 | 141.00 | 141.00 | 153,433,878.41 | 107,182,733.00 |
| 05/07/2024 | 142.50 | 150.00 | 139.50 | 143.50 | 143.50 | 95,223,044.16 | 66,093,781.00 |
| 05/06/2024 | 136.60 | 143.70 | 134.00 | 143.50 | 143.50 | 309,678,459.95 | 219,164,037.00 |
| 05/03/2024 | 137.50 | 142.00 | 132.65 | 137.90 | 137.90 | 861,732,261.92 | 639,472,237.00 |
| 05/02/2024 | 135.00 | 144.40 | 135.00 | 141.50 | 141.50 | 117,217,780.86 | 83,587,448.00 |
| 04/30/2024 | 140.00 | 148.00 | 135.00 | 139.00 | 139.00 | 1,576,333,547.45 | 1,117,340,582.00 |
| 04/29/2024 | 140.50 | 148.75 | 140.00 | 144.00 | 144.00 | 610,815,584.36 | 427,421,419.00 |
| 04/26/2024 | 151.00 | 151.00 | 138.65 | 144.60 | 144.60 | 688,585,903.98 | 472,152,450.00 |
| 04/25/2024 | 148.00 | 151.00 | 148.00 | 151.00 | 151.00 | 7,546,114,343.01 | 5,020,648,903.00 |
| 04/24/2024 | 149.35 | 149.90 | 142.00 | 149.30 | 149.30 | 11,874,085,094.76 | 7,944,650,995.00 |
| 04/23/2024 | 150.75 | 150.75 | 148.80 | 149.50 | 149.50 | 11,524,787,118.62 | 7,713,634,372.00 |
| 04/22/2024 | 149.50 | 151.50 | 148.00 | 149.00 | 149.00 | 18,847,763,626.91 | 12,648,377,184.00 |
| 04/19/2024 | 151.00 | 151.00 | 148.70 | 149.00 | 149.00 | 15,799,010,281.32 | 10,613,133,646.00 |
| 04/18/2024 | 153.65 | 153.65 | 148.25 | 149.00 | 149.00 | 11,527,958,607.63 | 7,764,702,165.00 |
| 04/17/2024 | 150.00 | 150.00 | 147.60 | 148.00 | 148.00 | 4,632,924,392.47 | 3,131,100,287.00 |
| 04/16/2024 | 150.00 | 152.50 | 147.20 | 147.95 | 147.95 | 4,418,546,240.51 | 2,989,529,868.00 |
| 04/15/2024 | 149.50 | 149.75 | 147.70 | 147.70 | 147.70 | 2,945,881,425.41 | 1,988,680,609.00 |
| 04/12/2024 | 152.00 | 153.15 | 147.25 | 148.50 | 148.50 | 5,438,404,295.84 | 3,673,177,683.00 |
| 04/11/2024 | 143.00 | 153.00 | 143.00 | 151.00 | 151.00 | 1,278,452,556.19 | 859,105,885.00 |
| 04/10/2024 | 137.90 | 145.00 | 137.00 | 143.00 | 143.00 | 4,744,886,326.40 | 3,370,504,701.00 |