Cotizacion histórica de CRM
| Fecha Cotización | Apertura | Máximo | Mínimo | Cierre | Cierre ajustado | Volumen Monto | Volumen Nominal |
|---|---|---|---|---|---|---|---|
| 04/02/2026 | 185.30 | 187.58 | 181.58 | 186.72 | 186.72 | 1,495,440.48 | 8,226,938.00 |
| 04/01/2026 | 186.85 | 188.98 | 183.01 | 186.21 | 186.21 | 8,114,659.38 | 0.00 |
| 03/31/2026 | 184.90 | 188.50 | 182.31 | 186.55 | 186.55 | 1,862,701.75 | 0.00 |
| 03/30/2026 | 180.10 | 186.39 | 179.58 | 185.09 | 185.09 | 7,704,348.21 | 0.00 |
| 03/27/2026 | 184.00 | 184.11 | 178.82 | 179.24 | 179.24 | 1,762,287.68 | 7,783,941.00 |
| 03/26/2026 | 181.18 | 187.47 | 179.53 | 185.61 | 185.61 | 2,007,000.93 | 0.00 |
| 03/25/2026 | 185.70 | 187.39 | 179.85 | 181.91 | 181.91 | 5,780,554.07 | 0.00 |
| 03/24/2026 | 192.14 | 192.14 | 182.43 | 183.08 | 183.08 | 6,764,072.02 | 0.00 |
| 03/23/2026 | 197.09 | 198.05 | 192.00 | 195.17 | 195.17 | 6,393,769.20 | 0.00 |
| 03/20/2026 | 193.21 | 195.67 | 190.00 | 195.14 | 195.14 | 6,936,446.44 | 10,982,985.00 |
| 03/19/2026 | 195.59 | 200.40 | 193.30 | 194.98 | 194.98 | 11,249,566.08 | 0.00 |
| 03/18/2026 | 193.40 | 196.15 | 192.64 | 194.38 | 194.38 | 11,204,257.58 | 0.00 |
| 03/17/2026 | 198.22 | 202.38 | 194.45 | 195.31 | 195.31 | 1,841,187.37 | 0.00 |
| 03/16/2026 | 195.15 | 198.63 | 195.15 | 198.22 | 198.22 | 11,091,201.88 | 0.00 |
| 03/13/2026 | 199.73 | 201.00 | 191.75 | 192.81 | 192.81 | 4,286,551.92 | 9,946,256.00 |
| 03/12/2026 | 194.13 | 204.86 | 193.15 | 199.29 | 199.29 | 11,630,962.98 | 0.00 |
| 03/11/2026 | 196.40 | 199.55 | 191.29 | 194.06 | 194.06 | 10,820,591.54 | 0.00 |
| 03/10/2026 | 197.26 | 199.57 | 190.60 | 194.91 | 194.91 | 12,470,731.62 | 0.00 |
| 03/09/2026 | 198.56 | 203.67 | 195.87 | 198.62 | 198.62 | 7,524,122.84 | 0.00 |
| 03/06/2026 | 200.79 | 202.96 | 197.37 | 202.21 | 202.21 | 2,087,818.25 | 7,505,166.00 |
| 03/05/2026 | 194.36 | 204.42 | 194.24 | 201.33 | 201.33 | 7,503,971.76 | 0.00 |
| 03/04/2026 | 195.10 | 196.47 | 192.10 | 193.06 | 193.06 | 5,188,101.38 | 0.00 |
| 03/03/2026 | 190.75 | 198.67 | 189.58 | 196.06 | 196.06 | 8,498,612.82 | 0.00 |
| 03/02/2026 | 192.50 | 195.94 | 190.68 | 192.95 | 192.95 | 7,401,370.20 | 0.00 |
| 02/27/2026 | 191.91 | 195.92 | 189.92 | 194.81 | 194.81 | 8,275,333.99 | 12,977,654.00 |
| 02/26/2026 | 196.76 | 201.04 | 191.33 | 199.44 | 199.44 | 5,398,840.80 | 0.00 |
| 02/25/2026 | 183.00 | 192.57 | 182.26 | 191.75 | 191.75 | 6,646,822.00 | 0.00 |
| 02/24/2026 | 177.64 | 188.67 | 176.28 | 185.46 | 185.46 | 11,518,920.60 | 0.00 |
| 02/23/2026 | 181.27 | 182.47 | 174.57 | 178.11 | 178.11 | 7,734,961.08 | 0.00 |
| 02/20/2026 | 185.32 | 191.73 | 183.73 | 185.22 | 185.22 | 6,135,597.72 | 8,787,926.00 |
| 02/19/2026 | 186.60 | 186.95 | 183.23 | 185.28 | 185.28 | 11,619,279.36 | 0.00 |
| 02/18/2026 | 183.88 | 188.12 | 181.86 | 188.04 | 188.04 | 7,615,996.08 | 0.00 |
| 02/17/2026 | 190.97 | 193.00 | 183.17 | 184.28 | 184.28 | 7,640,985.92 | 0.00 |
| 02/13/2026 | 186.44 | 193.45 | 184.30 | 189.71 | 189.71 | 12,330,960.29 | 10,917,316.00 |
| 02/12/2026 | 185.96 | 188.32 | 180.24 | 185.48 | 185.48 | 1,651,884.88 | 0.00 |
| 02/11/2026 | 193.15 | 193.67 | 181.81 | 184.95 | 184.95 | 9,498,662.10 | 0.00 |
| 02/10/2026 | 191.90 | 199.10 | 190.75 | 193.36 | 193.36 | 908,768.50 | 0.00 |
| 02/09/2026 | 189.30 | 195.20 | 185.73 | 194.02 | 194.02 | 1,575,054.36 | 0.00 |
| 02/06/2026 | 191.63 | 194.60 | 187.12 | 191.34 | 191.34 | 11,223,047.70 | 11,579,809.00 |
| 02/05/2026 | 193.99 | 199.56 | 188.79 | 189.78 | 189.78 | 11,012,364.06 | 0.00 |
| 02/04/2026 | 193.31 | 200.67 | 187.28 | 199.38 | 199.38 | 744,883.68 | 0.00 |
| 02/03/2026 | 205.00 | 205.56 | 193.11 | 196.01 | 196.01 | 6,767,833.28 | 0.00 |
| 02/02/2026 | 214.35 | 216.89 | 209.80 | 210.79 | 210.79 | 13,622,514.54 | 0.00 |
| 01/30/2026 | 214.16 | 215.55 | 211.03 | 212.24 | 212.24 | 2,748,932.48 | 8,211,043.00 |
| 01/29/2026 | 216.67 | 217.28 | 208.78 | 214.05 | 214.05 | 9,361,048.65 | 0.00 |
| 01/28/2026 | 229.39 | 231.86 | 227.67 | 228.01 | 228.01 | 10,192,275.01 | 0.00 |
| 01/27/2026 | 231.94 | 235.74 | 226.27 | 228.55 | 228.55 | 10,075,398.20 | 0.00 |
| 01/26/2026 | 229.43 | 230.95 | 227.59 | 229.40 | 229.40 | 1,353,460.00 | 0.00 |
| 01/23/2026 | 226.78 | 230.85 | 226.65 | 228.03 | 228.03 | 8,843,687.49 | 7,199,567.00 |
| 01/22/2026 | 222.24 | 228.72 | 221.11 | 228.04 | 228.04 | 3,584,104.68 | 0.00 |
| 01/21/2026 | 220.15 | 223.39 | 218.96 | 221.54 | 221.54 | 13,574,863.50 | 0.00 |
| 01/20/2026 | 223.54 | 227.94 | 219.37 | 219.73 | 219.73 | 6,257,031.48 | 0.00 |
| 01/16/2026 | 232.95 | 232.95 | 226.44 | 227.07 | 227.07 | 10,243,808.91 | 10,950,054.00 |
| 01/15/2026 | 237.02 | 238.84 | 231.67 | 233.54 | 233.54 | 4,625,259.70 | 0.00 |
| 01/14/2026 | 239.18 | 242.24 | 236.46 | 239.64 | 239.64 | 5,748,484.32 | 0.00 |
| 01/13/2026 | 257.66 | 260.91 | 240.36 | 241.07 | 241.07 | 2,247,977.75 | 0.00 |
| 01/12/2026 | 259.00 | 261.56 | 255.77 | 259.39 | 259.39 | 13,837,159.55 | 0.00 |
| 01/09/2026 | 260.00 | 261.03 | 256.51 | 259.92 | 259.92 | 12,886,313.76 | 4,304,750.00 |
| 01/08/2026 | 264.40 | 265.20 | 260.42 | 260.48 | 260.48 | 13,261,297.28 | 0.00 |
| 01/07/2026 | 263.50 | 267.83 | 263.50 | 266.11 | 266.11 | 9,956,239.54 | 0.00 |
| 01/06/2026 | 255.20 | 263.55 | 255.00 | 262.78 | 262.78 | 8,950,812.36 | 0.00 |
| 01/05/2026 | 253.62 | 259.59 | 252.31 | 256.28 | 256.28 | 3,243,735.96 | 0.00 |
| 01/02/2026 | 265.00 | 265.38 | 252.48 | 253.62 | 253.62 | 4,543,348.68 | 8,043,490.00 |
| 12/31/2025 | 265.29 | 266.10 | 264.39 | 264.93 | 264.93 | 3,586,357.41 | 2,016,821.00 |
| 12/30/2025 | 266.66 | 268.28 | 265.33 | 266.01 | 266.01 | 4,181,411.19 | 0.00 |
| 12/29/2025 | 264.71 | 269.11 | 264.71 | 266.24 | 266.24 | 10,203,115.52 | 0.00 |
| 12/26/2025 | 264.80 | 267.91 | 264.80 | 266.10 | 266.10 | 16,657,593.90 | 1,977,468.00 |
| 12/24/2025 | 263.23 | 266.30 | 262.55 | 265.80 | 265.80 | 5,536,879.80 | 1,963,048.00 |
| 12/23/2025 | 262.72 | 264.24 | 260.52 | 263.49 | 263.49 | 10,476,690.57 | 0.00 |
| 12/22/2025 | 260.62 | 264.62 | 258.41 | 264.51 | 264.51 | 10,872,906.95 | 0.00 |
| 12/19/2025 | 260.68 | 262.04 | 255.50 | 259.69 | 259.69 | 10,171,797.61 | 5,606,160.00 |
| 12/18/2025 | 258.42 | 260.07 | 256.16 | 257.86 | 257.86 | 7,585,725.48 | 0.00 |
| 12/17/2025 | 256.33 | 261.97 | 256.25 | 258.24 | 258.24 | 9,560,303.04 | 0.00 |
| 12/16/2025 | 254.00 | 255.83 | 252.11 | 255.05 | 255.05 | 10,097,429.50 | 0.00 |
| 12/15/2025 | 261.21 | 262.28 | 253.09 | 254.58 | 254.58 | 15,361,357.20 | 0.00 |
| 12/12/2025 | 263.52 | 264.49 | 260.91 | 262.26 | 262.26 | 3,752,940.60 | 4,332,549.00 |
| 12/11/2025 | 263.50 | 267.90 | 260.77 | 262.33 | 262.33 | 3,877,499.73 | 0.00 |
| 12/10/2025 | 260.75 | 265.93 | 259.15 | 264.24 | 264.24 | 2,068,206.48 | 0.00 |
| 12/09/2025 | 260.00 | 262.25 | 259.00 | 261.09 | 261.09 | 6,072,953.40 | 0.00 |
| 12/08/2025 | 261.88 | 264.28 | 256.34 | 259.55 | 259.55 | 2,910,853.25 | 0.00 |
| 12/05/2025 | 250.83 | 261.88 | 249.50 | 260.57 | 260.57 | 11,759,784.67 | 13,117,578.00 |
| 12/04/2025 | 243.69 | 248.97 | 237.60 | 247.62 | 247.62 | 7,651,210.38 | 0.00 |
| 12/03/2025 | 235.36 | 239.23 | 233.16 | 238.86 | 238.86 | 7,576,400.34 | 0.00 |
| 12/02/2025 | 233.02 | 236.65 | 231.62 | 234.81 | 234.81 | 9,798,151.68 | 0.00 |
| 12/01/2025 | 228.67 | 234.25 | 228.60 | 232.85 | 232.85 | 86,154.50 | 0.00 |
| 11/28/2025 | 229.00 | 232.56 | 228.63 | 230.45 | 230.45 | 5,162,310.45 | 2,950,618.00 |
| 11/26/2025 | 230.51 | 232.82 | 226.00 | 228.09 | 228.09 | 13,541,703.30 | 6,834,697.00 |
| 11/25/2025 | 226.80 | 234.63 | 226.52 | 234.08 | 234.08 | 6,956,155.36 | 0.00 |
| 11/24/2025 | 227.34 | 228.84 | 225.04 | 226.68 | 226.68 | 9,466,156.80 | 0.00 |
| 11/21/2025 | 224.86 | 228.68 | 221.96 | 227.09 | 227.09 | 2,594,446.13 | 5,829,898.00 |
| 11/20/2025 | 229.25 | 231.07 | 223.30 | 225.41 | 225.41 | 6,593,693.32 | 0.00 |
| 11/19/2025 | 232.00 | 232.28 | 225.06 | 227.89 | 227.89 | 865,526.22 | 0.00 |
| 11/18/2025 | 236.24 | 237.79 | 230.27 | 233.32 | 233.32 | 9,884,835.12 | 0.00 |
| 11/17/2025 | 242.07 | 242.83 | 235.59 | 237.07 | 237.07 | 3,583,237.48 | 0.00 |
| 11/14/2025 | 238.31 | 245.18 | 237.42 | 243.80 | 243.80 | 2,761,522.60 | 4,078,595.00 |
| 11/13/2025 | 245.25 | 245.90 | 239.92 | 240.43 | 240.43 | 9,291,417.35 | 0.00 |
| 11/12/2025 | 245.74 | 248.43 | 243.68 | 245.97 | 245.97 | 10,077,636.87 | 0.00 |
| 11/11/2025 | 241.90 | 245.70 | 241.16 | 244.61 | 244.61 | 280,567.67 | 0.00 |
| 11/10/2025 | 240.00 | 241.91 | 235.08 | 241.63 | 241.63 | 2,702,631.55 | 0.00 |
| 11/07/2025 | 236.15 | 240.97 | 235.79 | 239.88 | 239.88 | 7,334,570.88 | 4,595,731.00 |
| 11/06/2025 | 250.54 | 250.54 | 234.48 | 239.37 | 239.37 | 4,305,697.62 | 0.00 |
| 11/05/2025 | 254.70 | 256.83 | 252.01 | 252.71 | 252.71 | 8,874,922.49 | 0.00 |
| 11/04/2025 | 258.15 | 259.26 | 253.46 | 254.48 | 254.48 | 4,073,381.32 | 0.00 |
| 11/03/2025 | 260.00 | 261.55 | 255.10 | 261.36 | 261.36 | 13,089,431.52 | 0.00 |
| 10/31/2025 | 254.80 | 261.82 | 252.63 | 260.34 | 260.34 | 15,977,065.80 | 5,099,245.00 |
| 10/30/2025 | 250.50 | 259.28 | 250.00 | 256.68 | 256.68 | 10,268,226.72 | 0.00 |
| 10/29/2025 | 252.00 | 253.57 | 249.04 | 251.34 | 251.34 | 11,404,301.16 | 0.00 |
| 10/28/2025 | 255.47 | 258.84 | 254.15 | 254.31 | 254.31 | 1,794,665.67 | 0.00 |
| 10/27/2025 | 257.08 | 258.10 | 254.92 | 255.47 | 255.47 | 9,614,357.98 | 0.00 |
| 10/24/2025 | 257.42 | 258.50 | 254.00 | 255.00 | 255.00 | 16,203,465.00 | 4,263,099.00 |
| 10/23/2025 | 257.60 | 258.56 | 254.12 | 255.04 | 255.04 | 4,805,973.76 | 0.00 |
| 10/22/2025 | 262.20 | 262.40 | 256.51 | 257.07 | 257.07 | 1,254,244.53 | 0.00 |
| 10/21/2025 | 254.50 | 267.13 | 254.00 | 263.84 | 263.84 | 10,389,227.68 | 0.00 |
| 10/20/2025 | 245.00 | 255.40 | 244.30 | 254.27 | 254.27 | 13,669,809.47 | 0.00 |
| 10/17/2025 | 246.57 | 250.78 | 242.16 | 243.24 | 243.24 | 14,298,133.68 | 8,715,913.00 |
| 10/16/2025 | 253.19 | 256.74 | 242.67 | 245.52 | 245.52 | 171,127.44 | 0.00 |
| 10/15/2025 | 240.87 | 241.32 | 235.90 | 236.68 | 236.68 | 13,205,087.24 | 0.00 |
| 10/14/2025 | 248.11 | 248.28 | 239.56 | 239.97 | 239.97 | 1,363,961.06 | 0.00 |
| 10/13/2025 | 242.89 | 249.35 | 242.37 | 248.76 | 248.76 | 6,359,300.64 | 0.00 |
| 10/10/2025 | 246.52 | 249.05 | 240.72 | 241.96 | 241.96 | 14,115,704.44 | 5,761,489.00 |
| 10/09/2025 | 239.27 | 245.96 | 237.15 | 245.01 | 245.01 | 915,847.38 | 0.00 |
| 10/08/2025 | 239.74 | 241.32 | 235.65 | 240.10 | 240.10 | 11,330,559.10 | 0.00 |
| 10/07/2025 | 246.48 | 247.36 | 237.55 | 239.82 | 239.82 | 10,945,624.62 | 0.00 |
| 10/06/2025 | 239.33 | 250.47 | 235.41 | 245.85 | 245.85 | 1,385,118.90 | 0.00 |
| 10/03/2025 | 238.75 | 242.81 | 238.50 | 240.33 | 240.33 | 1,468,656.63 | 6,323,556.00 |
| 10/02/2025 | 235.43 | 239.40 | 233.60 | 238.98 | 238.98 | 6,907,716.90 | 0.00 |
| 10/01/2025 | 236.49 | 242.47 | 233.51 | 235.70 | 235.70 | 1,464,404.10 | 0.00 |
| 09/30/2025 | 245.05 | 245.21 | 235.81 | 236.91 | 236.91 | 9,722,549.49 | 0.00 |
| 09/29/2025 | 244.72 | 245.82 | 242.87 | 245.09 | 245.09 | 2,829,809.14 | 0.00 |
| 09/26/2025 | 240.69 | 244.53 | 240.35 | 243.49 | 243.49 | 5,429,583.51 | 3,483,493.00 |
| 09/25/2025 | 244.50 | 244.66 | 239.49 | 241.06 | 241.06 | 3,011,500.12 | 0.00 |
| 09/24/2025 | 245.67 | 248.84 | 243.01 | 245.86 | 245.86 | 3,853,855.50 | 0.00 |
| 09/23/2025 | 249.74 | 251.36 | 244.14 | 244.53 | 244.53 | 2,885,454.00 | 0.00 |
| 09/22/2025 | 245.28 | 250.48 | 243.16 | 249.70 | 249.70 | 10,780,298.10 | 0.00 |
| 09/19/2025 | 246.02 | 247.11 | 243.35 | 247.08 | 247.08 | 9,590,163.12 | 5,476,749.00 |
| 09/18/2025 | 244.16 | 247.29 | 242.95 | 244.72 | 244.72 | 11,144,793.52 | 0.00 |
| 09/17/2025 | 239.97 | 243.00 | 239.38 | 242.00 | 242.00 | 11,228,316.00 | 0.00 |
| 09/16/2025 | 242.52 | 242.68 | 237.24 | 239.22 | 239.22 | 3,612,222.00 | 0.00 |
| 09/15/2025 | 243.25 | 244.71 | 240.84 | 242.36 | 242.36 | 222,728.84 | 0.00 |
| 09/12/2025 | 246.10 | 247.59 | 241.25 | 242.50 | 242.50 | 8,107,017.50 | 6,426,586.00 |
| 09/11/2025 | 243.70 | 247.17 | 243.50 | 246.27 | 246.27 | 14,224,758.93 | 0.00 |
| 09/10/2025 | 252.75 | 253.99 | 241.73 | 242.51 | 242.51 | 10,662,437.17 | 0.00 |
| 09/09/2025 | 251.32 | 255.34 | 251.21 | 252.14 | 252.14 | 5,153,237.32 | 0.00 |
| 09/08/2025 | 250.80 | 252.94 | 247.30 | 252.17 | 252.17 | 3,862,235.72 | 0.00 |
| 09/05/2025 | 244.83 | 251.13 | 244.36 | 250.53 | 250.53 | 10,762,768.80 | 10,972,770.00 |
| 09/04/2025 | 240.06 | 245.22 | 234.62 | 244.50 | 244.50 | 655,749.00 | 0.00 |
| 09/03/2025 | 255.06 | 258.00 | 250.55 | 256.64 | 256.64 | 5,128,437.12 | 0.00 |
| 09/02/2025 | 254.82 | 254.99 | 248.75 | 252.97 | 252.97 | 1,656,700.53 | 0.00 |
| 08/29/2025 | 255.40 | 257.64 | 252.87 | 256.40 | 256.40 | 1,700,701.20 | 4,932,739.00 |
| 08/28/2025 | 252.48 | 255.65 | 250.29 | 254.71 | 254.71 | 5,297,968.00 | 0.00 |
| 08/27/2025 | 245.75 | 250.37 | 245.61 | 250.11 | 250.11 | 10,918,552.05 | 0.00 |
| 08/26/2025 | 246.70 | 248.83 | 242.85 | 244.24 | 244.24 | 3,319,221.60 | 0.00 |
| 08/25/2025 | 249.37 | 249.37 | 246.79 | 247.88 | 247.88 | 11,524,436.96 | 0.00 |
| 08/22/2025 | 245.78 | 249.53 | 244.11 | 247.98 | 247.98 | 4,277,655.00 | 5,090,530.00 |
| 08/21/2025 | 245.04 | 246.28 | 240.02 | 245.76 | 245.76 | 15,465,185.28 | 0.00 |
| 08/20/2025 | 245.70 | 247.57 | 244.45 | 246.05 | 246.05 | 4,440,464.35 | 0.00 |
| 08/19/2025 | 245.00 | 248.50 | 243.45 | 245.81 | 245.81 | 14,385,538.63 | 0.00 |
| 08/18/2025 | 239.77 | 244.51 | 239.49 | 244.20 | 244.20 | 15,142,597.80 | 0.00 |
| 08/15/2025 | 236.15 | 244.50 | 234.63 | 242.52 | 242.52 | 1,326,826.92 | 10,969,060.00 |
| 08/14/2025 | 237.00 | 237.00 | 232.87 | 233.35 | 233.35 | 4,897,083.10 | 0.00 |
| 08/13/2025 | 233.01 | 237.35 | 229.61 | 237.08 | 237.08 | 890,690.77 | 0.00 |
| 08/12/2025 | 233.00 | 233.67 | 226.48 | 231.43 | 231.43 | 1,686,893.27 | 0.00 |
| 08/11/2025 | 238.92 | 241.87 | 231.57 | 232.63 | 232.63 | 4,095,916.41 | 0.00 |
| 08/08/2025 | 241.29 | 242.95 | 237.83 | 240.42 | 240.42 | 516,181.74 | 7,606,169.00 |
| 08/07/2025 | 250.69 | 253.01 | 236.97 | 240.63 | 240.63 | 5,302,041.42 | 0.00 |
| 08/06/2025 | 249.37 | 250.26 | 247.02 | 248.94 | 248.94 | 12,823,397.28 | 0.00 |
| 08/05/2025 | 253.01 | 253.29 | 247.01 | 247.30 | 247.30 | 10,191,727.60 | 0.00 |
| 08/04/2025 | 251.00 | 253.50 | 250.64 | 252.30 | 252.30 | 14,186,576.70 | 0.00 |
| 08/01/2025 | 254.99 | 255.99 | 250.13 | 250.66 | 250.66 | 8,351,991.20 | 6,240,622.00 |
| 07/31/2025 | 265.00 | 265.04 | 257.86 | 258.62 | 258.62 | 13,215,482.00 | 0.00 |
| 07/30/2025 | 266.87 | 267.77 | 263.33 | 264.86 | 264.86 | 14,097,703.22 | 0.00 |
| 07/29/2025 | 271.60 | 274.00 | 267.37 | 267.46 | 267.46 | 638,694.48 | 0.00 |
| 07/28/2025 | 269.50 | 270.31 | 266.59 | 270.19 | 270.19 | 5,196,294.08 | 0.00 |
| 07/25/2025 | 268.01 | 271.10 | 267.01 | 269.19 | 269.19 | 11,072,592.27 | 3,173,368.00 |
| 07/24/2025 | 267.98 | 269.30 | 265.64 | 267.65 | 267.65 | 14,851,898.50 | 0.00 |
| 07/23/2025 | 263.92 | 268.48 | 262.50 | 267.35 | 267.35 | 5,145,418.10 | 0.00 |
| 07/22/2025 | 263.00 | 265.89 | 262.00 | 263.74 | 263.74 | 4,946,707.44 | 0.00 |
| 07/21/2025 | 263.62 | 264.31 | 261.64 | 262.28 | 262.28 | 4,349,389.24 | 0.00 |
| 07/18/2025 | 260.30 | 262.98 | 259.12 | 262.37 | 262.37 | 6,315,245.90 | 5,354,845.00 |
| 07/17/2025 | 257.99 | 260.20 | 256.66 | 259.88 | 259.88 | 10,837,255.88 | 0.00 |
| 07/16/2025 | 258.93 | 258.98 | 254.52 | 257.90 | 257.90 | 16,228,099.60 | 0.00 |
| 07/15/2025 | 261.00 | 261.81 | 257.39 | 257.39 | 257.39 | 15,675,565.78 | 0.00 |
| 07/14/2025 | 258.60 | 262.23 | 257.50 | 259.66 | 259.66 | 9,507,191.24 | 0.00 |
| 07/11/2025 | 262.58 | 262.95 | 257.26 | 258.24 | 258.24 | 13,599,693.12 | 5,275,357.00 |
| 07/10/2025 | 270.90 | 271.49 | 263.21 | 263.98 | 263.98 | 15,871,005.56 | 0.00 |
| 07/09/2025 | 274.36 | 275.56 | 269.37 | 270.69 | 270.69 | 1,469,576.01 | 0.00 |
| 07/08/2025 | 270.79 | 276.80 | 269.73 | 274.64 | 274.64 | 3,982,280.00 | 0.00 |
| 07/07/2025 | 271.51 | 274.00 | 268.21 | 269.70 | 269.70 | 1,212,571.20 | 0.00 |
| 07/03/2025 | 269.70 | 274.73 | 269.32 | 272.07 | 272.07 | 4,738,915.26 | 124,589.00 |
| 07/02/2025 | 271.52 | 271.72 | 265.66 | 269.06 | 269.06 | 9,451,808.74 | 0.00 |
| 07/01/2025 | 272.08 | 274.00 | 270.64 | 271.99 | 271.99 | 15,334,252.22 | 0.00 |
| 06/30/2025 | 274.46 | 276.27 | 270.42 | 272.88 | 272.88 | 4,972,965.12 | 0.00 |
| 06/27/2025 | 271.86 | 274.14 | 269.51 | 272.64 | 272.64 | 15,770,588.16 | 598,949.00 |
| 06/26/2025 | 268.78 | 271.00 | 265.19 | 270.52 | 270.52 | 246,714.24 | 0.00 |
| 06/25/2025 | 272.00 | 273.93 | 267.03 | 268.14 | 268.14 | 14,833,236.66 | 0.00 |
| 06/24/2025 | 265.72 | 273.32 | 265.44 | 271.46 | 271.46 | 7,484,966.58 | 0.00 |
| 06/23/2025 | 260.64 | 264.73 | 258.73 | 263.15 | 263.15 | 10,828,359.35 | 0.00 |
| 06/20/2025 | 260.69 | 262.87 | 259.30 | 260.75 | 260.75 | 860,735.75 | 1,939,339.00 |
| 06/18/2025 | 264.80 | 265.00 | 257.50 | 259.34 | 259.34 | 2,911,610.18 | 139,175.00 |
| 06/17/2025 | 263.85 | 269.56 | 262.14 | 262.43 | 262.43 | 14,607,641.09 | 0.00 |
| 06/16/2025 | 260.39 | 263.97 | 259.97 | 263.27 | 263.27 | 12,396,594.49 | 0.00 |
| 06/13/2025 | 263.48 | 265.55 | 258.00 | 258.45 | 258.45 | 1,146,742.65 | 146,056.00 |
| 06/12/2025 | 264.70 | 269.01 | 263.41 | 266.57 | 266.57 | 11,097,575.67 | 0.00 |
| 06/11/2025 | 268.50 | 269.50 | 265.41 | 265.89 | 265.89 | 14,426,127.84 | 0.00 |
| 06/10/2025 | 272.07 | 273.74 | 266.82 | 268.23 | 268.23 | 8,823,694.08 | 0.00 |
| 06/09/2025 | 272.85 | 274.18 | 269.68 | 272.46 | 272.46 | 6,731,669.22 | 0.00 |
| 06/06/2025 | 269.97 | 274.55 | 268.43 | 274.47 | 274.47 | 9,850,179.36 | 175,581.00 |
| 06/05/2025 | 263.71 | 268.70 | 263.33 | 266.71 | 266.71 | 7,400,135.66 | 0.00 |
| 06/04/2025 | 264.19 | 264.43 | 261.64 | 262.85 | 262.85 | 5,720,141.70 | 0.00 |
| 06/03/2025 | 262.00 | 264.62 | 261.37 | 264.41 | 264.41 | 16,532,235.25 | 0.00 |
| 06/02/2025 | 263.11 | 263.70 | 259.25 | 261.14 | 261.14 | 10,087,838.20 | 264,767.00 |
| 05/30/2025 | 268.08 | 269.68 | 260.81 | 265.23 | 265.23 | 1,910,186.46 | 329,936.00 |
| 05/29/2025 | 263.59 | 267.79 | 254.78 | 267.31 | 267.31 | 4,629,274.58 | 0.00 |
| 05/28/2025 | 277.71 | 278.81 | 273.58 | 274.95 | 274.95 | 3,696,152.85 | 0.00 |
| 05/27/2025 | 273.17 | 278.58 | 270.29 | 276.90 | 276.90 | 5,851,173.90 | 0.00 |
| 05/23/2025 | 279.00 | 280.73 | 271.70 | 273.39 | 273.39 | 15,513,515.55 | 254,583.00 |
| 05/22/2025 | 282.50 | 286.32 | 281.07 | 283.21 | 283.21 | 11,242,304.16 | 0.00 |
| 05/21/2025 | 284.41 | 287.62 | 281.18 | 282.40 | 282.40 | 5,506,800.00 | 0.00 |
| 05/20/2025 | 288.09 | 288.44 | 285.24 | 287.78 | 287.78 | 5,034,711.10 | 0.00 |
| 05/19/2025 | 288.10 | 289.90 | 286.92 | 286.93 | 286.93 | 8,162,297.71 | 0.00 |
| 05/16/2025 | 291.09 | 292.15 | 289.86 | 290.91 | 290.91 | 10,285,995.78 | 298,349.00 |
| 05/15/2025 | 289.57 | 291.94 | 288.03 | 290.59 | 290.59 | 5,191,390.35 | 0.00 |
| 05/14/2025 | 293.50 | 295.97 | 289.34 | 290.47 | 290.47 | 17,421,228.72 | 0.00 |
| 05/13/2025 | 291.00 | 292.72 | 288.93 | 289.11 | 289.11 | 6,962,057.91 | 0.00 |
| 05/12/2025 | 285.00 | 288.75 | 283.23 | 288.63 | 288.63 | 13,575,134.79 | 0.00 |
| 05/09/2025 | 281.62 | 282.50 | 273.98 | 275.15 | 275.15 | 6,483,909.75 | 368,477.00 |
| 05/08/2025 | 279.21 | 283.03 | 278.56 | 279.64 | 279.64 | 2,597,575.96 | 0.00 |
| 05/07/2025 | 273.71 | 278.54 | 273.71 | 278.31 | 278.31 | 15,642,413.55 | 0.00 |
| 05/06/2025 | 269.82 | 274.52 | 268.71 | 273.51 | 273.51 | 12,430,755.99 | 0.00 |
| 05/05/2025 | 273.37 | 276.17 | 272.35 | 272.35 | 272.35 | 17,475,882.45 | 0.00 |
| 05/02/2025 | 274.46 | 276.33 | 273.05 | 274.70 | 274.70 | 16,169,391.40 | 151,404.00 |
| 05/01/2025 | 273.40 | 274.56 | 269.22 | 269.22 | 269.22 | 5,218,560.48 | 0.00 |
| 04/30/2025 | 264.80 | 268.54 | 263.01 | 268.22 | 268.22 | 17,150,255.02 | 0.00 |
| 04/29/2025 | 265.40 | 268.46 | 265.22 | 267.91 | 267.91 | 11,185,778.32 | 0.00 |
| 04/28/2025 | 268.15 | 269.27 | 263.44 | 265.85 | 265.85 | 3,240,916.40 | 0.00 |
| 04/25/2025 | 264.72 | 269.07 | 264.32 | 267.75 | 267.75 | 5,815,797.75 | 139,031.00 |
| 04/24/2025 | 258.20 | 264.98 | 257.14 | 264.29 | 264.29 | 14,289,367.43 | 0.00 |
| 04/23/2025 | 252.61 | 257.79 | 249.50 | 250.68 | 250.68 | 15,383,730.24 | 0.00 |
| 04/22/2025 | 238.23 | 244.18 | 235.65 | 243.14 | 243.14 | 898,888.58 | 0.00 |
| 04/21/2025 | 240.43 | 242.48 | 232.77 | 236.12 | 236.12 | 361,027.48 | 0.00 |
| 04/17/2025 | 249.77 | 251.41 | 246.79 | 247.03 | 247.03 | 10,047,945.25 | 354,125.00 |
| 04/16/2025 | 251.93 | 256.58 | 246.73 | 249.61 | 249.61 | 14,644,369.09 | 0.00 |
| 04/15/2025 | 254.37 | 256.71 | 253.80 | 254.82 | 254.82 | 15,692,325.24 | 0.00 |
| 04/14/2025 | 260.00 | 260.00 | 253.18 | 254.01 | 254.01 | 10,949,101.05 | 0.00 |
| 04/11/2025 | 254.27 | 256.17 | 247.91 | 254.68 | 254.68 | 12,174,468.04 | 133,420.00 |
| 04/10/2025 | 260.00 | 260.36 | 248.97 | 254.91 | 254.91 | 8,378,381.88 | 0.00 |
| 04/09/2025 | 240.90 | 268.07 | 240.90 | 265.25 | 265.25 | 9,536,002.75 | 0.00 |
| 04/08/2025 | 253.95 | 256.96 | 240.78 | 243.96 | 243.96 | 12,959,887.08 | 0.00 |
| 04/07/2025 | 230.00 | 251.50 | 230.00 | 244.19 | 244.19 | 4,908,707.38 | 0.00 |
| 04/04/2025 | 247.70 | 249.42 | 240.17 | 240.19 | 240.19 | 8,226,096.07 | 376,317.00 |
| 04/03/2025 | 260.14 | 262.53 | 254.48 | 255.05 | 255.05 | 4,569,896.31 | 0.00 |
| 04/02/2025 | 265.96 | 273.64 | 265.25 | 272.01 | 272.01 | 16,899,981.30 | 0.00 |
| 04/01/2025 | 268.86 | 270.76 | 265.84 | 270.17 | 270.17 | 7,526,936.20 | 0.00 |
| 03/31/2025 | 264.55 | 268.54 | 259.19 | 267.94 | 267.94 | 6,647,323.46 | 0.00 |
| 03/28/2025 | 276.71 | 277.21 | 269.19 | 270.08 | 270.08 | 4,858,469.12 | 3,380,211.00 |
| 03/27/2025 | 280.54 | 280.90 | 276.01 | 277.80 | 277.80 | 7,849,516.80 | 0.00 |
| 03/26/2025 | 288.34 | 289.04 | 279.62 | 280.90 | 280.90 | 14,379,551.90 | 0.00 |
| 03/25/2025 | 285.61 | 290.39 | 285.61 | 288.61 | 288.61 | 12,172,415.36 | 0.00 |
| 03/24/2025 | 283.74 | 286.51 | 283.23 | 286.24 | 286.24 | 7,891,064.32 | 0.00 |
| 03/21/2025 | 276.21 | 281.73 | 274.69 | 281.42 | 281.42 | 7,376,581.04 | 833,143.00 |
| 03/20/2025 | 277.06 | 282.88 | 277.06 | 278.93 | 278.93 | 10,809,180.53 | 0.00 |
| 03/19/2025 | 277.50 | 282.19 | 277.38 | 279.48 | 279.48 | 2,343,160.32 | 0.00 |
| 03/18/2025 | 280.02 | 280.31 | 276.09 | 278.90 | 278.90 | 2,276,102.90 | 0.00 |
| 03/17/2025 | 277.37 | 282.67 | 276.28 | 280.92 | 280.92 | 9,838,942.08 | 0.00 |
| 03/14/2025 | 275.00 | 279.86 | 272.68 | 279.82 | 279.82 | 16,280,487.24 | 193,795.00 |
| 03/13/2025 | 282.05 | 282.56 | 269.77 | 271.74 | 271.74 | 11,150,035.68 | 0.00 |
| 03/12/2025 | 281.85 | 285.85 | 279.13 | 284.89 | 284.89 | 5,023,750.26 | 0.00 |
| 03/11/2025 | 273.72 | 280.44 | 272.00 | 278.18 | 278.18 | 2,566,210.50 | 0.00 |
| 03/10/2025 | 276.97 | 277.77 | 270.81 | 272.52 | 272.52 | 15,618,666.24 | 0.00 |
| 03/07/2025 | 283.18 | 288.23 | 275.22 | 282.91 | 282.91 | 12,700,916.65 | 164,745.00 |
| 03/06/2025 | 288.23 | 297.85 | 284.87 | 285.98 | 285.98 | 8,599,704.58 | 0.00 |
| 03/05/2025 | 287.22 | 292.57 | 285.81 | 291.82 | 291.82 | 3,278,305.88 | 0.00 |
| 03/04/2025 | 290.00 | 291.63 | 282.25 | 287.07 | 287.07 | 15,699,858.30 | 0.00 |
| 03/03/2025 | 301.00 | 302.19 | 291.10 | 292.58 | 292.58 | 15,531,024.14 | 0.00 |
| 02/28/2025 | 294.90 | 301.89 | 0.00 | 297.64 | 297.64 | 3,838,960.72 | 110,917.00 |
| 02/27/2025 | 296.34 | 304.84 | 292.71 | 295.04 | 295.04 | 10,799,054.08 | 0.00 |
| 02/26/2025 | 312.66 | 313.50 | 306.46 | 307.06 | 307.06 | 7,052,439.24 | 0.00 |
| 02/25/2025 | 306.25 | 308.02 | 300.72 | 306.68 | 306.68 | 16,602,121.80 | 0.00 |
| 02/24/2025 | 311.51 | 312.73 | 303.65 | 308.38 | 308.38 | 10,148,169.04 | 0.00 |
| 02/21/2025 | 318.97 | 318.97 | 306.86 | 309.60 | 309.60 | 695,052.00 | 283,813.00 |
| 02/20/2025 | 322.24 | 324.40 | 318.21 | 318.64 | 318.64 | 3,763,775.68 | 0.00 |
| 02/19/2025 | 329.74 | 329.74 | 322.89 | 324.18 | 324.18 | 3,279,404.88 | 0.00 |
| 02/18/2025 | 328.59 | 329.09 | 322.91 | 328.45 | 328.45 | 19,543,760.35 | 0.00 |
| 02/14/2025 | 328.03 | 328.50 | 322.69 | 326.25 | 326.25 | 5,732,865.00 | 210,861.00 |
| 02/13/2025 | 326.20 | 329.12 | 323.33 | 330.32 | 330.32 | 7,744,708.14 | 0.00 |
| 02/12/2025 | 319.55 | 326.97 | 316.98 | 326.33 | 326.33 | 7,208,666.78 | 0.00 |
| 02/11/2025 | 324.02 | 326.43 | 321.30 | 324.59 | 324.59 | 8,159,931.11 | 0.00 |
| 02/10/2025 | 327.92 | 331.76 | 327.09 | 326.93 | 326.93 | 2,917,642.80 | 0.00 |
| 02/07/2025 | 332.00 | 333.77 | 323.75 | 324.84 | 324.84 | 7,087,683.96 | 75,625.00 |
| 02/06/2025 | 337.48 | 337.48 | 329.55 | 330.54 | 330.54 | 8,174,603.20 | 0.00 |
| 02/05/2025 | 345.72 | 347.26 | 338.98 | 347.43 | 347.43 | 8,666,504.24 | 0.00 |
| 02/04/2025 | 345.62 | 346.88 | 338.84 | 344.10 | 344.10 | 6,285,708.00 | 0.00 |
| 02/03/2025 | 335.97 | 341.42 | 331.50 | 339.07 | 339.07 | 16,274,155.00 | 0.00 |
| 01/31/2025 | 348.00 | 349.43 | 340.38 | 340.80 | 340.80 | 16,965,705.60 | 191,478.00 |
| 01/30/2025 | 340.90 | 347.88 | 340.00 | 343.44 | 343.44 | 12,012,443.10 | 0.00 |
| 01/29/2025 | 358.76 | 360.00 | 351.39 | 354.33 | 354.33 | 19,574,036.04 | 0.00 |
| 01/28/2025 | 354.77 | 367.04 | 350.49 | 360.25 | 360.25 | 2,634,104.76 | 0.00 |
| 01/27/2025 | 332.36 | 353.04 | 330.50 | 347.40 | 347.40 | 5,948,847.36 | 0.00 |
| 01/24/2025 | 336.30 | 338.63 | 331.83 | 332.69 | 332.69 | 8,405,412.85 | 171,161.00 |
| 01/23/2025 | 332.33 | 335.30 | 330.00 | 335.32 | 335.32 | 228,941.60 | 0.00 |
| 01/22/2025 | 331.25 | 335.22 | 327.28 | 332.87 | 332.87 | 15,850,655.70 | 0.00 |
| 01/21/2025 | 329.40 | 329.52 | 322.46 | 327.11 | 327.11 | 1,085,563.05 | 0.00 |
| 01/17/2025 | 328.72 | 329.49 | 323.10 | 326.16 | 326.16 | 16,663,514.40 | 755,066.00 |
| 01/16/2025 | 322.94 | 327.66 | 319.66 | 321.04 | 321.04 | 11,953,851.90 | 0.00 |
| 01/15/2025 | 329.88 | 331.02 | 321.48 | 321.00 | 321.00 | 16,171,408.44 | 0.00 |
| 01/14/2025 | 325.00 | 329.92 | 321.54 | 323.32 | 323.32 | 12,304,937.36 | 0.00 |
| 01/13/2025 | 314.60 | 320.31 | 314.05 | 318.96 | 318.96 | 17,577,102.60 | 0.00 |
| 01/10/2025 | 322.77 | 322.77 | 316.07 | 318.58 | 318.58 | 3,987,984.44 | 316,506.00 |
| 01/09/2025 | 327.74 | 328.63 | 323.17 | 326.56 | 326.56 | 0.00 | 0.00 |
| 01/08/2025 | 327.74 | 328.63 | 323.17 | 326.56 | 326.56 | 4,313,659.90 | 0.00 |
| 01/07/2025 | 330.50 | 331.34 | 322.95 | 324.89 | 324.89 | 388,403.40 | 0.00 |
| 01/06/2025 | 334.02 | 336.55 | 327.43 | 330.43 | 330.43 | 7,913,358.18 | 0.00 |
| 01/03/2025 | 332.10 | 333.34 | 329.27 | 332.93 | 332.93 | 13,933,120.50 | 125,874.00 |
| 01/02/2025 | 336.31 | 338.92 | 327.88 | 330.53 | 330.53 | 20,691,836.92 | 0.00 |
| 12/31/2024 | 336.27 | 337.07 | 332.41 | 334.25 | 334.25 | 6,094,714.50 | 65,809.00 |
| 12/30/2024 | 333.47 | 338.10 | 331.73 | 336.19 | 336.19 | 8,334,590.84 | 0.00 |
| 12/27/2024 | 340.35 | 342.01 | 335.27 | 337.91 | 337.91 | 13,749,557.90 | 113,249.00 |
| 12/26/2024 | 344.88 | 344.88 | 341.11 | 342.09 | 342.09 | 15,765,728.80 | 0.00 |
| 12/24/2024 | 343.00 | 344.96 | 340.83 | 344.19 | 344.19 | 11,452,233.87 | 109,028.00 |
| 12/23/2024 | 342.25 | 343.85 | 336.69 | 342.85 | 342.85 | 22,219,803.24 | 0.00 |
| 12/20/2024 | 332.74 | 346.37 | 331.14 | 343.42 | 343.42 | 6,331,291.12 | 1,030,584.00 |
| 12/19/2024 | 341.70 | 343.53 | 336.29 | 336.24 | 336.24 | 9,408,853.44 | 0.00 |
| 12/18/2024 | 354.50 | 354.77 | 338.23 | 337.37 | 337.37 | 12,790,744.90 | 0.00 |
| 12/17/2024 | 356.90 | 357.05 | 349.11 | 350.95 | 350.95 | 8,988,208.74 | 0.00 |
| 12/16/2024 | 350.78 | 358.04 | 350.56 | 357.35 | 357.35 | 13,337,642.50 | 0.00 |
| 12/13/2024 | 364.00 | 364.76 | 352.51 | 353.37 | 353.37 | 21,306,090.78 | 250,708.00 |
| 12/12/2024 | 355.00 | 359.90 | 353.00 | 358.17 | 358.17 | 12,585,714.72 | 0.00 |
| 12/11/2024 | 353.49 | 360.16 | 351.88 | 355.49 | 355.49 | 5,621,922.72 | 0.00 |
| 12/10/2024 | 351.35 | 355.48 | 347.45 | 348.32 | 348.32 | 22,440,261.48 | 0.00 |
| 12/09/2024 | 361.70 | 361.70 | 350.92 | 351.67 | 351.67 | 13,638,524.19 | 0.00 |
| 12/06/2024 | 364.99 | 366.81 | 361.16 | 362.75 | 362.75 | 1,015,700.00 | 412,439.00 |
| 12/05/2024 | 360.78 | 365.25 | 356.80 | 360.90 | 360.90 | 20,345,099.40 | 0.00 |
| 12/04/2024 | 366.81 | 368.68 | 356.73 | 368.14 | 368.14 | 2,234,361.53 | 0.00 |
| 12/03/2024 | 327.40 | 332.79 | 323.99 | 331.35 | 331.35 | 20,274,685.54 | 0.00 |
| 12/02/2024 | 332.00 | 334.49 | 330.81 | 330.72 | 330.72 | 7,408,344.16 | 0.00 |
| 11/29/2024 | 329.34 | 331.99 | 328.00 | 330.29 | 330.29 | 10,254,843.92 | 148,698.00 |
| 11/27/2024 | 336.46 | 337.04 | 329.02 | 330.24 | 330.24 | 15,962,480.64 | 92,259.00 |
| 11/26/2024 | 341.98 | 343.88 | 339.18 | 343.56 | 343.56 | 8,033,781.00 | 0.00 |
| 11/25/2024 | 345.00 | 347.44 | 338.33 | 339.59 | 339.59 | 17,688,714.72 | 0.00 |
| 11/22/2024 | 338.95 | 341.93 | 336.02 | 341.81 | 341.81 | 18,703,501.39 | 251,737.00 |
| 11/21/2024 | 331.35 | 342.93 | 328.71 | 336.45 | 336.45 | 17,372,685.85 | 0.00 |
| 11/20/2024 | 325.29 | 327.23 | 322.01 | 325.50 | 325.50 | 16,805,223.34 | 0.00 |
| 11/19/2024 | 319.00 | 324.69 | 316.86 | 323.00 | 323.00 | 17,174,084.10 | 0.00 |
| 11/14/2024 | 342.44 | 346.00 | 331.32 | 331.55 | 331.55 | 8,578,018.44 | 0.00 |
| 11/13/2024 | 345.50 | 348.19 | 338.83 | 341.66 | 341.66 | 10,567,556.94 | 0.00 |
| 11/12/2024 | 339.29 | 348.51 | 338.51 | 340.93 | 340.93 | 19,107,799.92 | 0.00 |
| 11/11/2024 | 325.25 | 344.75 | 325.25 | 341.87 | 341.87 | 2,443,674.40 | 0.00 |
| 11/08/2024 | 310.03 | 322.83 | 309.44 | 321.08 | 321.08 | 16,507,364.96 | 145,104.00 |
| 11/07/2024 | 307.50 | 312.15 | 306.48 | 310.54 | 310.54 | 5,258,936.00 | 0.00 |
| 11/06/2024 | 305.00 | 308.55 | 303.07 | 306.82 | 306.82 | 9,929,987.48 | 0.00 |
| 11/05/2024 | 297.44 | 298.66 | 294.87 | 297.47 | 297.47 | 13,788,100.95 | 0.00 |
| 11/04/2024 | 297.99 | 300.14 | 292.92 | 297.98 | 297.98 | 3,495,007.78 | 0.00 |
| 11/01/2024 | 290.23 | 296.97 | 290.00 | 294.75 | 294.75 | 4,685,640.75 | 120,107.00 |
| 10/31/2024 | 292.60 | 296.16 | 289.65 | 291.66 | 291.66 | 6,336,021.84 | 0.00 |
| 10/30/2024 | 297.07 | 299.46 | 296.44 | 296.71 | 296.71 | 16,206,596.91 | 0.00 |
| 10/29/2024 | 294.00 | 300.56 | 292.87 | 298.78 | 298.78 | 6,798,738.90 | 0.00 |
| 10/28/2024 | 293.60 | 296.04 | 292.49 | 293.87 | 293.87 | 7,940,955.14 | 0.00 |
| 10/25/2024 | 290.00 | 294.30 | 288.82 | 290.29 | 290.29 | 15,687,561.89 | 158,220.00 |
| 10/24/2024 | 286.56 | 288.85 | 285.23 | 287.06 | 287.06 | 10,705,615.64 | 0.00 |
| 10/23/2024 | 287.73 | 288.28 | 282.65 | 284.38 | 284.38 | 1,254,684.56 | 0.00 |
| 10/22/2024 | 289.75 | 291.86 | 287.76 | 288.30 | 288.30 | 13,049,899.50 | 0.00 |
| 10/21/2024 | 289.00 | 292.82 | 288.04 | 290.99 | 290.99 | 12,820,437.42 | 0.00 |
| 10/18/2024 | 292.04 | 294.71 | 290.13 | 292.98 | 292.98 | 1,266,845.52 | 301,113.00 |
| 10/17/2024 | 291.96 | 292.77 | 290.10 | 291.46 | 291.46 | 14,813,163.04 | 0.00 |
| 10/16/2024 | 287.55 | 290.88 | 284.36 | 290.84 | 290.84 | 6,127,707.96 | 0.00 |
| 10/15/2024 | 293.46 | 293.58 | 288.07 | 288.41 | 288.41 | 7,915,412.45 | 0.00 |
| 10/14/2024 | 289.92 | 292.38 | 288.26 | 291.63 | 291.63 | 3,732,508.38 | 0.00 |
| 10/11/2024 | 289.21 | 290.24 | 286.40 | 288.11 | 288.11 | 1,519,492.14 | 53,664.00 |
| 10/10/2024 | 287.92 | 290.00 | 284.91 | 289.95 | 289.95 | 15,041,156.25 | 0.00 |
| 10/09/2024 | 290.82 | 291.51 | 287.14 | 288.23 | 288.23 | 3,163,612.48 | 0.00 |
| 10/08/2024 | 286.00 | 292.61 | 284.21 | 291.81 | 291.81 | 2,042,670.00 | 0.00 |
| 10/07/2024 | 286.58 | 288.04 | 283.38 | 284.50 | 284.50 | 14,656,871.00 | 0.00 |
| 10/04/2024 | 283.86 | 287.70 | 281.43 | 287.53 | 287.53 | 9,330,473.77 | 182,379.00 |
| 10/03/2024 | 278.99 | 281.11 | 277.79 | 280.99 | 280.99 | 11,897,678.58 | 0.00 |
| 10/02/2024 | 273.72 | 281.91 | 271.19 | 279.70 | 279.70 | 2,425,838.10 | 0.00 |
| 10/01/2024 | 274.14 | 274.75 | 269.68 | 270.95 | 270.95 | 6,025,928.00 | 0.00 |
| 09/30/2024 | 276.64 | 275.72 | 0.00 | 273.94 | 273.94 | 10,032,778.56 | 0.00 |
| 09/27/2024 | 276.26 | 277.75 | 275.10 | 276.81 | 276.81 | 2,381,119.62 | 126,092.00 |
| 09/26/2024 | 276.13 | 278.47 | 272.75 | 276.02 | 276.02 | 2,018,534.26 | 0.00 |
| 09/25/2024 | 270.45 | 277.00 | 269.74 | 274.20 | 274.20 | 3,150,558.00 | 0.00 |
| 09/24/2024 | 269.83 | 272.39 | 266.35 | 270.70 | 270.70 | 2,383,784.20 | 0.00 |
| 09/23/2024 | 267.25 | 268.00 | 262.25 | 264.37 | 264.37 | 17,001,899.07 | 0.00 |
| 09/20/2024 | 266.01 | 270.26 | 261.34 | 266.50 | 266.50 | 16,219,723.00 | 1,047,803.00 |
| 09/19/2024 | 260.72 | 269.50 | 258.07 | 265.90 | 265.90 | 8,590,431.30 | 0.00 |
| 09/18/2024 | 256.00 | 256.12 | 250.93 | 252.42 | 252.42 | 12,381,201.00 | 0.00 |
| 09/17/2024 | 258.72 | 259.36 | 254.78 | 255.03 | 255.03 | 16,615,714.56 | 0.00 |
| 09/16/2024 | 254.57 | 257.78 | 254.57 | 256.80 | 256.80 | 4,736,162.40 | 0.00 |
| 09/13/2024 | 252.54 | 256.80 | 252.32 | 254.73 | 254.73 | 13,229,147.82 | 128,400.00 |
| 09/12/2024 | 251.39 | 254.06 | 249.70 | 253.39 | 253.39 | 14,849,414.17 | 0.00 |
| 09/11/2024 | 244.81 | 250.02 | 242.07 | 249.98 | 249.98 | 13,585,913.04 | 0.00 |
| 09/10/2024 | 247.13 | 247.34 | 243.41 | 246.20 | 246.20 | 28,066.80 | 0.00 |
| 09/09/2024 | 246.50 | 249.33 | 244.78 | 245.68 | 245.68 | 8,283,838.24 | 0.00 |
| 09/06/2024 | 247.74 | 249.15 | 241.47 | 244.07 | 244.07 | 4,868,708.36 | 108,003.00 |
| 09/05/2024 | 245.98 | 248.44 | 245.02 | 245.85 | 245.85 | 9,598,967.40 | 0.00 |
| 09/04/2024 | 246.47 | 249.48 | 245.23 | 247.87 | 247.87 | 12,127,783.36 | 0.00 |
| 09/03/2024 | 252.62 | 253.63 | 246.67 | 248.17 | 248.17 | 13,841,185.41 | 0.00 |
| 08/30/2024 | 257.44 | 259.13 | 251.04 | 252.71 | 252.71 | 2,915,009.85 | 5,060,884.00 |
| 08/29/2024 | 271.01 | 271.95 | 256.91 | 257.15 | 257.15 | 5,012,624.95 | 0.00 |
| 08/28/2024 | 264.20 | 265.04 | 0.00 | 259.11 | 259.11 | 10,796,336.37 | 0.00 |
| 08/27/2024 | 259.65 | 264.38 | 259.40 | 264.31 | 264.31 | 722,359.23 | 0.00 |
| 08/26/2024 | 263.94 | 267.26 | 263.72 | 265.06 | 265.06 | 10,067,773.98 | 0.00 |
| 08/23/2024 | 261.99 | 265.48 | 260.72 | 264.13 | 264.13 | 8,773,077.95 | 112,392.00 |
| 08/22/2024 | 261.50 | 263.25 | 257.29 | 258.27 | 258.27 | 954,307.65 | 0.00 |
| 08/21/2024 | 261.84 | 262.11 | 0.00 | 261.04 | 261.04 | 3,030,413.36 | 0.00 |
| 08/20/2024 | 264.95 | 265.58 | 261.05 | 261.76 | 261.76 | 10,960,938.24 | 0.00 |
| 08/19/2024 | 263.10 | 264.88 | 261.61 | 264.84 | 264.84 | 5,079,631.20 | 0.00 |
| 08/16/2024 | 261.75 | 263.53 | 260.19 | 262.97 | 262.97 | 6,874,298.77 | 207,633.00 |
| 08/15/2024 | 257.90 | 262.67 | 257.27 | 262.49 | 262.49 | 2,714,934.07 | 0.00 |
| 08/14/2024 | 255.39 | 257.66 | 253.87 | 255.50 | 255.50 | 12,481,941.50 | 0.00 |
| 08/13/2024 | 253.00 | 255.84 | 253.00 | 254.39 | 254.39 | 9,387,569.65 | 0.00 |
| 08/12/2024 | 252.60 | 254.04 | 249.12 | 251.01 | 251.01 | 1,545,468.57 | 0.00 |
| 08/09/2024 | 248.70 | 252.94 | 248.47 | 252.61 | 252.61 | 1,643,480.66 | 55,771.00 |
| 08/08/2024 | 243.24 | 249.41 | 243.24 | 248.96 | 248.96 | 1,275,173.12 | 0.00 |
| 08/07/2024 | 242.61 | 246.53 | 239.68 | 239.79 | 239.79 | 8,291,218.83 | 0.00 |
| 08/06/2024 | 241.09 | 243.51 | 238.13 | 238.42 | 238.42 | 14,250,124.98 | 0.00 |
| 08/05/2024 | 232.32 | 241.82 | 232.21 | 238.80 | 238.80 | 5,079,037.20 | 0.00 |
| 08/02/2024 | 247.79 | 248.00 | 241.65 | 243.88 | 243.88 | 11,915,489.04 | 264,419.00 |
| 08/01/2024 | 259.90 | 263.24 | 249.75 | 253.00 | 253.00 | 2,107,237.00 | 0.00 |
| 07/31/2024 | 256.21 | 261.84 | 255.35 | 258.83 | 258.83 | 9,171,382.22 | 0.00 |
| 07/30/2024 | 259.62 | 260.75 | 255.12 | 258.21 | 258.21 | 2,399,287.32 | 0.00 |
| 07/29/2024 | 262.71 | 266.08 | 258.57 | 258.67 | 258.67 | 2,866,580.94 | 0.00 |
| 07/26/2024 | 258.17 | 264.37 | 257.56 | 262.82 | 262.82 | 8,573,976.86 | 110,816.00 |
| 07/25/2024 | 254.74 | 264.07 | 251.82 | 256.68 | 256.68 | 2,023,665.12 | 0.00 |
| 07/24/2024 | 253.63 | 255.90 | 248.96 | 249.72 | 249.72 | 11,339,285.76 | 0.00 |
| 07/23/2024 | 256.59 | 257.19 | 253.90 | 256.11 | 256.11 | 15,539,730.36 | 0.00 |
| 07/22/2024 | 248.75 | 255.59 | 248.00 | 253.99 | 253.99 | 1,960,802.80 | 0.00 |
| 07/19/2024 | 248.65 | 248.99 | 245.18 | 247.64 | 247.64 | 15,919,289.76 | 309,216.00 |
| 07/18/2024 | 252.14 | 252.48 | 245.77 | 246.99 | 246.99 | 7,929,366.96 | 0.00 |
| 07/17/2024 | 254.00 | 255.24 | 249.64 | 251.42 | 251.42 | 815,606.48 | 0.00 |
| 07/16/2024 | 253.78 | 256.77 | 252.77 | 256.39 | 256.39 | 565,339.95 | 0.00 |
| 07/15/2024 | 256.02 | 256.28 | 252.12 | 252.83 | 252.83 | 12,458,703.91 | 0.00 |
| 07/12/2024 | 251.62 | 255.30 | 249.79 | 254.10 | 254.10 | 12,514,170.90 | 127,494.00 |
| 07/11/2024 | 252.60 | 255.39 | 250.93 | 251.38 | 251.38 | 9,653,746.14 | 0.00 |
| 07/10/2024 | 251.20 | 254.68 | 246.11 | 252.82 | 252.82 | 4,619,779.86 | 0.00 |
| 07/09/2024 | 256.09 | 257.00 | 251.09 | 252.41 | 252.41 | 108,031.48 | 0.00 |
| 07/08/2024 | 261.38 | 262.61 | 257.40 | 257.40 | 257.40 | 12,308,095.80 | 0.00 |
| 07/05/2024 | 262.72 | 265.74 | 261.79 | 263.29 | 263.29 | 12,968,085.66 | 73,244.00 |
| 07/03/2024 | 256.98 | 261.20 | 256.94 | 260.69 | 260.69 | 9,635,363.09 | 360,668.00 |
| 07/02/2024 | 255.05 | 257.73 | 254.06 | 256.20 | 256.20 | 11,654,025.60 | 0.00 |
| 07/01/2024 | 258.15 | 259.39 | 254.53 | 256.26 | 256.26 | 4,438,935.72 | 197,442.00 |
| 06/28/2024 | 253.50 | 260.14 | 253.27 | 257.22 | 257.22 | 8,052,529.32 | 201,548.00 |
| 06/27/2024 | 245.00 | 258.60 | 244.45 | 252.97 | 252.97 | 2,582,823.70 | 189,395.00 |
| 06/26/2024 | 241.47 | 243.60 | 239.92 | 243.09 | 243.09 | 14,541,157.62 | 0.00 |
| 06/25/2024 | 241.78 | 243.05 | 239.94 | 241.54 | 241.54 | 3,370,449.16 | 159,687.00 |
| 06/24/2024 | 243.19 | 244.32 | 240.04 | 240.05 | 240.05 | 5,725,432.55 | 0.00 |
| 06/21/2024 | 240.57 | 245.37 | 240.21 | 245.17 | 245.17 | 587,917.66 | 252,597.00 |
| 06/20/2024 | 232.85 | 243.77 | 232.85 | 241.99 | 241.99 | 2,605,506.33 | 0.00 |
| 06/18/2024 | 230.48 | 232.27 | 229.25 | 231.64 | 231.64 | 13,527,312.72 | 208,135.00 |
| 06/17/2024 | 230.28 | 231.83 | 227.78 | 230.21 | 230.21 | 875,028.21 | 0.00 |
| 06/14/2024 | 229.35 | 235.12 | 229.20 | 231.86 | 231.86 | 4,406,267.44 | 241,544.00 |
| 06/13/2024 | 235.52 | 236.09 | 228.70 | 229.02 | 229.02 | 11,862,090.90 | 295,979.00 |
| 06/12/2024 | 240.56 | 242.15 | 234.89 | 235.71 | 235.71 | 547,318.62 | 0.00 |
| 06/11/2024 | 241.16 | 243.70 | 236.38 | 240.93 | 240.93 | 15,683,579.28 | 0.00 |
| 06/10/2024 | 241.79 | 243.64 | 240.44 | 241.80 | 241.80 | 1,020,396.00 | 0.00 |
| 06/07/2024 | 242.33 | 243.92 | 240.33 | 242.01 | 242.01 | 14,144,516.46 | 791,059.00 |
| 06/06/2024 | 239.88 | 246.72 | 239.74 | 242.92 | 242.92 | 9,462,462.76 | 0.00 |
| 06/05/2024 | 235.64 | 236.90 | 231.55 | 236.87 | 236.87 | 1,041,991.13 | 0.00 |
| 06/04/2024 | 235.72 | 240.52 | 232.21 | 234.99 | 234.99 | 7,201,738.53 | 0.00 |
| 06/03/2024 | 234.62 | 240.97 | 230.25 | 237.01 | 237.01 | 8,876,548.27 | 0.00 |
| 05/31/2024 | 219.11 | 234.14 | 216.08 | 234.01 | 234.01 | 3,570,448.29 | 876,772.00 |
| 05/30/2024 | 223.40 | 225.01 | 212.02 | 217.64 | 217.64 | 3,147,292.04 | 0.00 |
| 05/29/2024 | 268.00 | 272.84 | 267.77 | 271.97 | 271.97 | 17,148,796.38 | 0.00 |
| 05/28/2024 | 273.10 | 273.23 | 267.16 | 269.62 | 269.62 | 14,407,953.56 | 0.00 |
| 05/24/2024 | 270.93 | 274.96 | 268.54 | 272.24 | 272.24 | 433,133.84 | 171,084.00 |
| 05/23/2024 | 286.68 | 286.98 | 277.51 | 278.26 | 278.26 | 14,636,476.00 | 0.00 |
| 05/22/2024 | 283.41 | 287.09 | 282.84 | 283.44 | 283.44 | 9,248,080.32 | 0.00 |
| 05/21/2024 | 286.79 | 287.23 | 283.29 | 283.53 | 283.53 | 7,470,731.97 | 0.00 |
| 05/20/2024 | 286.00 | 287.72 | 285.11 | 286.95 | 286.95 | 12,001,970.70 | 0.00 |
| 05/17/2024 | 287.04 | 287.34 | 284.28 | 285.39 | 285.39 | 8,351,652.96 | 634,903.00 |
| 05/16/2024 | 289.42 | 290.02 | 284.79 | 285.04 | 285.04 | 9,408,315.28 | 0.00 |
| 05/15/2024 | 279.74 | 287.78 | 279.73 | 287.67 | 287.67 | 9,544,602.93 | 0.00 |
| 05/14/2024 | 276.96 | 278.85 | 275.04 | 276.89 | 276.89 | 9,059,287.02 | 0.00 |
| 05/13/2024 | 277.14 | 277.65 | 275.47 | 277.43 | 277.43 | 8,222,747.77 | 0.00 |
| 05/10/2024 | 276.10 | 279.61 | 275.00 | 276.74 | 276.74 | 402,379.96 | 1,454.00 |
| 05/09/2024 | 272.17 | 275.35 | 271.07 | 275.18 | 275.18 | 6,768,052.10 | 0.00 |
| 05/08/2024 | 275.73 | 279.93 | 275.73 | 279.14 | 279.14 | 15,737,634.06 | 0.00 |
| 05/07/2024 | 275.59 | 278.89 | 274.07 | 276.99 | 276.99 | 16,390,883.25 | 0.00 |
| 05/06/2024 | 276.17 | 277.09 | 274.07 | 275.44 | 275.44 | 17,290,195.12 | 0.00 |
| 05/03/2024 | 276.82 | 277.58 | 273.43 | 273.59 | 273.59 | 14,113,960.92 | 51,588.00 |
| 05/02/2024 | 270.43 | 273.08 | 267.94 | 271.85 | 271.85 | 7,828,192.60 | 0.00 |
| 05/01/2024 | 269.02 | 274.02 | 266.56 | 268.89 | 268.89 | 12,012,391.86 | 0.00 |
| 04/30/2024 | 274.51 | 274.61 | 268.54 | 268.93 | 268.93 | 7,274,287.57 | 0.00 |
| 04/29/2024 | 274.89 | 277.11 | 273.33 | 276.08 | 276.08 | 3,236,209.76 | 0.00 |
| 04/26/2024 | 275.00 | 276.84 | 273.49 | 274.32 | 274.32 | 1,979,218.80 | 7,215.00 |
| 04/25/2024 | 271.60 | 273.51 | 269.35 | 272.66 | 272.66 | 4,960,503.38 | 0.00 |
| 04/24/2024 | 278.00 | 278.94 | 274.22 | 275.96 | 275.96 | 8,402,430.08 | 0.00 |
| 04/23/2024 | 274.95 | 276.61 | 270.50 | 276.23 | 276.23 | 4,795,352.80 | 0.00 |
| 04/22/2024 | 279.39 | 279.70 | 269.61 | 273.55 | 273.55 | 10,184,540.05 | 0.00 |
| 04/19/2024 | 272.49 | 273.15 | 268.82 | 270.55 | 270.55 | 14,539,629.39 | 53,742.00 |
| 04/18/2024 | 276.32 | 276.46 | 269.79 | 271.90 | 271.90 | 15,787,057.80 | 0.00 |
| 04/17/2024 | 277.74 | 278.91 | 274.88 | 276.64 | 276.64 | 9,983,384.32 | 0.00 |
| 04/16/2024 | 274.78 | 280.49 | 272.45 | 277.31 | 277.31 | 8,620,181.35 | 0.00 |
| 04/15/2024 | 282.94 | 286.37 | 271.66 | 272.77 | 272.77 | 1,664,169.77 | 0.00 |
| 04/12/2024 | 296.87 | 297.76 | 293.96 | 294.07 | 294.07 | 15,127,843.01 | 51,443.00 |
| 04/11/2024 | 299.47 | 301.09 | 296.44 | 299.16 | 299.16 | 4,326,152.76 | 0.00 |
| 04/10/2024 | 298.45 | 300.92 | 298.15 | 299.93 | 299.93 | 9,047,088.52 | 0.00 |
| 04/09/2024 | 303.32 | 305.57 | 299.28 | 302.03 | 302.03 | 6,901,989.56 | 0.00 |
| 04/08/2024 | 301.10 | 303.42 | 299.55 | 301.77 | 301.77 | 18,078,137.62 | 0.00 |
| 04/05/2024 | 293.54 | 303.36 | 293.38 | 302.21 | 302.21 | 170,144.23 | 563.00 |
| 04/04/2024 | 308.26 | 311.26 | 292.17 | 294.16 | 294.16 | 2,659,161.20 | 0.00 |