Cotizacion histórica de HLT
| Fecha Cotización | Apertura | Máximo | Mínimo | Cierre | Cierre ajustado | Volumen Monto | Volumen Nominal |
|---|---|---|---|---|---|---|---|
| 04/07/2025 | 202.16 | 213.37 | 199.97 | 203.56 | 203.56 | 2,610,046.32 | 0.00 |
| 04/04/2025 | 212.18 | 216.14 | 208.27 | 208.66 | 208.66 | 13,375,940.64 | 73,821.00 |
| 04/03/2025 | 231.38 | 223.31 | 0.00 | 217.34 | 217.34 | 13,622,001.84 | 0.00 |
| 04/02/2025 | 224.39 | 231.99 | 224.39 | 231.62 | 231.62 | 12,268,216.54 | 0.00 |
| 04/01/2025 | 226.24 | 227.98 | 223.37 | 227.16 | 227.16 | 2,646,186.84 | 0.00 |
| 03/31/2025 | 222.16 | 228.12 | 219.65 | 227.48 | 227.48 | 14,809,857.92 | 0.00 |
| 03/28/2025 | 230.93 | 231.99 | 224.32 | 225.40 | 225.40 | 5,011,994.40 | 1,326,179.00 |
| 03/27/2025 | 233.41 | 233.94 | 229.42 | 232.16 | 232.16 | 1,335,616.48 | 0.00 |
| 03/26/2025 | 235.00 | 236.51 | 233.21 | 234.77 | 234.77 | 12,706,691.48 | 0.00 |
| 03/25/2025 | 234.00 | 235.00 | 231.90 | 234.73 | 234.73 | 599,500.42 | 0.00 |
| 03/24/2025 | 232.46 | 233.00 | 229.30 | 232.70 | 232.70 | 3,678,056.20 | 0.00 |
| 03/21/2025 | 227.26 | 228.93 | 220.09 | 228.81 | 228.81 | 1,189,125.57 | 200,231.00 |
| 03/20/2025 | 230.74 | 233.44 | 230.74 | 231.70 | 231.70 | 9,526,113.80 | 0.00 |
| 03/19/2025 | 228.35 | 234.91 | 227.69 | 233.02 | 233.02 | 14,792,342.62 | 0.00 |
| 03/18/2025 | 234.03 | 234.03 | 226.67 | 226.87 | 226.87 | 4,136,974.45 | 0.00 |
| 03/17/2025 | 228.36 | 235.50 | 228.36 | 234.60 | 234.60 | 2,218,377.60 | 0.00 |
| 03/14/2025 | 224.70 | 230.15 | 224.52 | 229.64 | 229.64 | 6,277,668.68 | 29,099.00 |
| 03/13/2025 | 227.43 | 227.87 | 220.76 | 221.93 | 221.93 | 11,255,845.74 | 0.00 |
| 03/12/2025 | 234.87 | 235.35 | 225.34 | 228.32 | 228.32 | 14,036,656.96 | 0.00 |
| 03/11/2025 | 236.76 | 238.46 | 229.18 | 234.21 | 234.21 | 5,866,960.50 | 0.00 |
| 03/10/2025 | 242.63 | 242.96 | 237.13 | 238.80 | 238.80 | 10,143,268.80 | 0.00 |
| 03/07/2025 | 250.11 | 250.11 | 242.30 | 247.00 | 247.00 | 10,233,457.00 | 57,331.00 |
| 03/06/2025 | 255.08 | 256.22 | 250.63 | 251.11 | 251.11 | 3,056,952.27 | 0.00 |
| 03/05/2025 | 259.55 | 260.73 | 255.71 | 259.39 | 259.39 | 10,361,333.55 | 0.00 |
| 03/04/2025 | 259.69 | 262.79 | 255.99 | 259.81 | 259.81 | 15,769,903.70 | 0.00 |
| 03/03/2025 | 264.90 | 267.55 | 261.38 | 263.66 | 263.66 | 11,970,954.98 | 0.00 |
| 02/28/2025 | 260.18 | 265.25 | 259.95 | 265.25 | 265.25 | 13,582,126.25 | 51,510.00 |
| 02/27/2025 | 260.96 | 263.62 | 258.93 | 258.96 | 258.96 | 12,828,619.44 | 0.00 |
| 02/26/2025 | 260.14 | 262.70 | 258.89 | 259.77 | 259.77 | 10,819,160.73 | 0.00 |
| 02/25/2025 | 259.95 | 260.21 | 254.49 | 257.93 | 257.93 | 13,653,008.69 | 0.00 |
| 02/24/2025 | 262.08 | 264.37 | 258.10 | 258.76 | 258.76 | 12,115,143.20 | 0.00 |
| 02/21/2025 | 268.56 | 269.85 | 256.87 | 259.37 | 259.37 | 5,862,799.48 | 22,714.00 |
| 02/20/2025 | 269.70 | 269.70 | 265.08 | 267.91 | 267.91 | 9,344,700.80 | 0.00 |
| 02/19/2025 | 267.73 | 270.73 | 266.37 | 269.66 | 269.66 | 13,985,646.24 | 0.00 |
| 02/18/2025 | 265.78 | 269.24 | 263.42 | 268.53 | 268.53 | 17,269,432.83 | 0.00 |
| 02/14/2025 | 270.78 | 271.00 | 264.74 | 265.45 | 265.45 | 10,956,979.65 | 41,402.00 |
| 02/13/2025 | 275.22 | 275.22 | 267.82 | 269.51 | 269.51 | 11,091,674.88 | 0.00 |
| 02/12/2025 | 268.18 | 274.40 | 268.17 | 273.53 | 273.53 | 13,408,831.26 | 0.00 |
| 02/11/2025 | 263.50 | 270.81 | 263.37 | 269.04 | 269.04 | 17,349,557.40 | 0.00 |
| 02/10/2025 | 271.11 | 271.33 | 265.51 | 267.49 | 267.49 | 11,558,777.88 | 0.00 |
| 02/07/2025 | 270.07 | 273.17 | 268.55 | 270.13 | 270.13 | 17,439,052.54 | 81,430.00 |
| 02/06/2025 | 257.68 | 273.48 | 257.68 | 269.99 | 269.99 | 1,207,527.75 | 0.00 |
| 02/05/2025 | 258.74 | 260.64 | 257.11 | 257.47 | 257.47 | 9,812,076.13 | 0.00 |
| 02/04/2025 | 257.11 | 258.92 | 256.50 | 258.98 | 258.98 | 8,742,607.96 | 0.00 |
| 02/03/2025 | 251.95 | 257.31 | 250.63 | 256.71 | 256.71 | 7,884,027.10 | 0.00 |
| 01/31/2025 | 257.35 | 258.23 | 255.52 | 255.68 | 255.68 | 11,341,197.76 | 46,278.00 |
| 01/30/2025 | 255.38 | 258.04 | 255.38 | 257.02 | 257.02 | 4,076,292.72 | 0.00 |
| 01/29/2025 | 254.15 | 255.62 | 252.47 | 254.13 | 254.13 | 5,364,063.60 | 0.00 |
| 01/28/2025 | 250.11 | 254.80 | 249.55 | 253.62 | 253.62 | 8,476,933.08 | 0.00 |
| 01/27/2025 | 245.35 | 250.00 | 245.32 | 249.72 | 249.72 | 7,078,554.88 | 0.00 |
| 01/24/2025 | 250.12 | 250.50 | 247.01 | 247.33 | 247.33 | 4,290,680.84 | 17,478.00 |
| 01/23/2025 | 248.06 | 250.47 | 246.46 | 250.02 | 250.02 | 7,139,176.80 | 0.00 |
| 01/22/2025 | 247.75 | 249.53 | 246.92 | 247.66 | 247.66 | 9,725,651.40 | 0.00 |
| 01/21/2025 | 247.61 | 248.91 | 244.77 | 247.48 | 247.48 | 8,914,946.04 | 0.00 |
| 01/17/2025 | 248.31 | 248.54 | 246.62 | 247.31 | 247.31 | 6,622,961.80 | 169,125.00 |
| 01/16/2025 | 244.46 | 248.16 | 244.46 | 246.80 | 246.80 | 12,547,669.50 | 0.00 |
| 01/15/2025 | 248.99 | 249.26 | 242.89 | 243.86 | 243.86 | 5,625,761.58 | 0.00 |
| 01/14/2025 | 244.03 | 245.65 | 243.50 | 244.92 | 244.92 | 5,531,365.93 | 0.00 |
| 01/13/2025 | 238.98 | 242.28 | 238.71 | 241.38 | 241.38 | 3,864,589.82 | 0.00 |
| 01/10/2025 | 242.28 | 244.82 | 240.95 | 241.15 | 241.15 | 5,170,497.15 | 24,006.00 |
| 01/09/2025 | 241.56 | 244.25 | 241.56 | 243.25 | 243.25 | 0.00 | 0.00 |
| 01/08/2025 | 241.56 | 244.25 | 241.56 | 243.25 | 243.25 | 5,202,721.08 | 0.00 |
| 01/07/2025 | 243.34 | 243.67 | 240.38 | 241.28 | 241.28 | 4,342,709.16 | 0.00 |
| 01/06/2025 | 246.60 | 246.68 | 242.61 | 243.38 | 243.38 | 5,515,183.78 | 0.00 |
| 01/03/2025 | 246.00 | 246.87 | 243.65 | 246.46 | 246.46 | 3,926,107.80 | 15,982.00 |
| 01/02/2025 | 248.56 | 248.56 | 244.10 | 244.87 | 244.87 | 5,166,196.62 | 0.00 |
| 12/31/2024 | 248.64 | 249.93 | 246.95 | 247.59 | 247.59 | 3,782,680.02 | 17,094.00 |
| 12/30/2024 | 246.66 | 249.50 | 245.06 | 248.34 | 248.34 | 7,890,910.26 | 0.00 |
| 12/27/2024 | 249.20 | 251.66 | 247.76 | 249.31 | 249.31 | 6,814,140.92 | 35,862.00 |
| 12/26/2024 | 251.00 | 252.89 | 251.00 | 251.90 | 251.90 | 3,766,312.80 | 0.00 |
| 12/24/2024 | 250.86 | 253.20 | 250.40 | 253.20 | 253.20 | 5,980,330.80 | 23,706.00 |
| 12/23/2024 | 247.75 | 250.70 | 247.30 | 250.87 | 250.87 | 5,722,728.90 | 0.00 |
| 12/20/2024 | 245.28 | 251.89 | 243.50 | 250.04 | 250.04 | 7,467,694.64 | 233,119.00 |
| 12/19/2024 | 245.23 | 247.13 | 243.78 | 246.02 | 246.02 | 7,698,324.44 | 0.00 |
| 12/18/2024 | 250.50 | 252.17 | 245.40 | 242.82 | 242.82 | 6,114,661.32 | 0.00 |
| 12/17/2024 | 252.07 | 252.90 | 249.76 | 250.23 | 250.23 | 6,675,250.70 | 0.00 |
| 12/16/2024 | 251.66 | 255.30 | 251.59 | 252.94 | 252.94 | 3,750,592.08 | 0.00 |
| 12/13/2024 | 256.42 | 256.47 | 251.57 | 252.64 | 252.64 | 3,705,470.88 | 14,763.00 |
| 12/12/2024 | 257.62 | 258.58 | 255.84 | 257.71 | 257.71 | 4,600,694.70 | 0.00 |
| 12/11/2024 | 256.32 | 257.76 | 255.21 | 257.29 | 257.29 | 9,474,458.70 | 0.00 |
| 12/10/2024 | 252.32 | 254.41 | 249.55 | 253.95 | 253.95 | 6,030,891.86 | 0.00 |
| 12/09/2024 | 258.34 | 258.95 | 250.23 | 249.94 | 249.94 | 8,672,875.05 | 0.00 |
| 12/06/2024 | 255.62 | 258.68 | 255.62 | 258.32 | 258.32 | 7,865,069.04 | 30,929.00 |
| 12/05/2024 | 254.47 | 256.62 | 254.42 | 255.27 | 255.27 | 6,945,706.64 | 0.00 |
| 12/04/2024 | 250.78 | 253.51 | 249.82 | 253.98 | 253.98 | 6,703,057.91 | 0.00 |
| 12/03/2024 | 251.73 | 251.90 | 249.65 | 250.83 | 250.83 | 5,039,822.10 | 0.00 |
| 12/02/2024 | 253.44 | 254.20 | 249.76 | 250.31 | 250.31 | 6,460,263.36 | 0.00 |
| 11/29/2024 | 251.46 | 254.75 | 251.34 | 253.24 | 253.24 | 6,855,966.52 | 48,740.00 |
| 11/27/2024 | 250.96 | 252.20 | 249.76 | 250.61 | 250.61 | 8,758,819.50 | 51,346.00 |
| 11/26/2024 | 253.73 | 254.15 | 251.93 | 252.95 | 252.95 | 7,677,772.55 | 0.00 |
| 11/25/2024 | 255.01 | 255.46 | 253.41 | 253.33 | 253.33 | 6,255,818.60 | 0.00 |
| 11/22/2024 | 251.86 | 253.81 | 251.86 | 253.17 | 253.17 | 3,831,221.61 | 24,236.00 |
| 11/21/2024 | 251.02 | 252.36 | 249.66 | 251.80 | 251.80 | 5,595,689.94 | 0.00 |
| 11/20/2024 | 250.00 | 250.20 | 248.26 | 250.10 | 250.10 | 4,383,502.80 | 0.00 |
| 11/19/2024 | 246.30 | 249.95 | 245.74 | 249.77 | 249.77 | 4,739,404.65 | 0.00 |
| 11/14/2024 | 254.41 | 255.74 | 250.96 | 250.00 | 250.00 | 5,680,611.73 | 0.00 |
| 11/13/2024 | 250.13 | 254.13 | 250.13 | 252.92 | 252.92 | 4,854,822.57 | 0.00 |
| 11/12/2024 | 249.69 | 251.44 | 249.36 | 250.55 | 250.55 | 4,220,452.14 | 0.00 |
| 11/11/2024 | 249.59 | 252.28 | 249.08 | 250.25 | 250.25 | 5,736,306.80 | 0.00 |
| 11/08/2024 | 246.54 | 248.91 | 246.36 | 247.70 | 247.70 | 10,398,446.00 | 370,512.00 |
| 11/07/2024 | 246.43 | 247.61 | 244.90 | 245.97 | 245.97 | 10,458,444.12 | 0.00 |
| 11/06/2024 | 235.65 | 249.10 | 0.00 | 246.27 | 246.27 | 15,116,612.50 | 0.00 |
| 11/05/2024 | 233.82 | 236.51 | 233.59 | 235.81 | 235.81 | 6,358,035.12 | 0.00 |
| 11/04/2024 | 235.28 | 235.65 | 232.89 | 233.36 | 233.36 | 6,028,118.64 | 0.00 |
| 11/01/2024 | 234.85 | 238.83 | 234.85 | 236.46 | 236.46 | 5,950,042.98 | 25,236.00 |
| 10/31/2024 | 238.47 | 241.14 | 234.88 | 234.95 | 234.95 | 12,485,243.00 | 0.00 |
| 10/30/2024 | 238.59 | 240.79 | 237.91 | 238.48 | 238.48 | 13,388,505.68 | 0.00 |
| 10/29/2024 | 236.50 | 239.92 | 236.50 | 239.24 | 239.24 | 6,470,245.80 | 0.00 |
| 10/28/2024 | 237.91 | 238.43 | 235.79 | 237.18 | 237.18 | 5,421,223.26 | 0.00 |
| 10/25/2024 | 237.32 | 237.32 | 235.20 | 236.28 | 236.28 | 7,521,264.96 | 44,765.00 |
| 10/24/2024 | 233.10 | 236.61 | 232.59 | 235.42 | 235.42 | 14,897,142.18 | 0.00 |
| 10/23/2024 | 237.50 | 237.50 | 231.23 | 233.46 | 233.46 | 14,501,367.90 | 0.00 |
| 10/22/2024 | 238.14 | 239.04 | 237.08 | 237.82 | 237.82 | 14,718,441.98 | 0.00 |
| 10/21/2024 | 237.95 | 238.75 | 236.03 | 236.86 | 236.86 | 8,906,646.58 | 0.00 |
| 10/18/2024 | 240.00 | 240.00 | 237.40 | 238.67 | 238.67 | 9,599,784.74 | 116,459.00 |
| 10/17/2024 | 238.77 | 239.46 | 237.81 | 238.57 | 238.57 | 6,789,463.63 | 0.00 |
| 10/16/2024 | 236.49 | 238.09 | 236.33 | 237.20 | 237.20 | 7,711,134.80 | 0.00 |
| 10/15/2024 | 237.89 | 238.89 | 235.70 | 235.85 | 235.85 | 7,995,550.85 | 0.00 |
| 10/14/2024 | 237.14 | 238.48 | 236.26 | 237.94 | 237.94 | 5,642,985.04 | 0.00 |
| 10/11/2024 | 236.00 | 239.23 | 236.00 | 238.11 | 238.11 | 7,102,106.97 | 34,764.00 |
| 10/10/2024 | 236.27 | 237.06 | 235.14 | 236.14 | 236.14 | 10,479,893.20 | 0.00 |
| 10/09/2024 | 234.48 | 237.53 | 234.19 | 237.06 | 237.06 | 8,884,584.35 | 0.00 |
| 10/08/2024 | 233.84 | 234.62 | 232.29 | 234.37 | 234.37 | 5,578,709.11 | 0.00 |
| 10/07/2024 | 233.55 | 234.88 | 231.35 | 232.42 | 232.42 | 6,921,932.44 | 0.00 |
| 10/04/2024 | 233.45 | 234.71 | 232.22 | 233.94 | 233.94 | 12,644,457.00 | 74,677.00 |
| 10/03/2024 | 230.11 | 231.11 | 229.03 | 231.04 | 231.04 | 5,971,459.84 | 0.00 |
| 10/02/2024 | 228.51 | 231.42 | 228.51 | 231.42 | 231.42 | 5,745,927.18 | 0.00 |
| 10/01/2024 | 231.56 | 232.00 | 226.59 | 229.85 | 229.85 | 14,814,292.20 | 0.00 |
| 09/30/2024 | 233.64 | 234.40 | 229.42 | 230.50 | 230.50 | 1,940,349.00 | 0.00 |
| 09/27/2024 | 233.72 | 235.59 | 233.11 | 234.33 | 234.33 | 11,116,146.54 | 58,387.00 |
| 09/26/2024 | 228.93 | 233.00 | 228.36 | 233.00 | 233.00 | 10,725,456.00 | 0.00 |
| 09/25/2024 | 228.68 | 228.91 | 226.59 | 227.37 | 227.37 | 5,262,023.91 | 0.00 |
| 09/24/2024 | 226.26 | 228.53 | 225.91 | 228.49 | 228.49 | 6,238,919.45 | 0.00 |
| 09/23/2024 | 224.73 | 225.40 | 222.31 | 224.65 | 224.65 | 4,198,708.50 | 0.00 |
| 09/20/2024 | 225.17 | 225.34 | 223.65 | 224.53 | 224.53 | 11,853,836.82 | 245,708.00 |
| 09/19/2024 | 225.03 | 225.80 | 223.35 | 225.51 | 225.51 | 12,002,769.75 | 0.00 |
| 09/18/2024 | 222.00 | 223.40 | 220.18 | 220.91 | 220.91 | 14,469,163.18 | 0.00 |
| 09/17/2024 | 219.50 | 220.75 | 218.12 | 220.52 | 220.52 | 3,968,918.96 | 0.00 |
| 09/16/2024 | 218.15 | 220.60 | 217.30 | 218.18 | 218.18 | 9,456,795.38 | 0.00 |
| 09/13/2024 | 216.70 | 217.81 | 215.90 | 216.91 | 216.91 | 7,014,652.49 | 32,465.00 |
| 09/12/2024 | 213.96 | 216.53 | 213.51 | 216.18 | 216.18 | 10,391,772.60 | 0.00 |
| 09/11/2024 | 210.21 | 211.83 | 207.19 | 211.79 | 211.79 | 12,723,919.62 | 0.00 |
| 09/10/2024 | 215.04 | 215.15 | 209.95 | 210.65 | 210.65 | 882,834.15 | 0.00 |
| 09/09/2024 | 214.75 | 217.07 | 214.51 | 214.73 | 214.73 | 7,559,784.38 | 0.00 |
| 09/06/2024 | 216.56 | 219.25 | 213.01 | 213.12 | 213.12 | 9,001,975.68 | 42,273.00 |
| 09/05/2024 | 214.81 | 216.35 | 213.37 | 215.93 | 215.93 | 8,338,568.81 | 0.00 |
| 09/04/2024 | 214.84 | 215.00 | 213.04 | 214.41 | 214.41 | 7,547,660.82 | 0.00 |
| 09/03/2024 | 219.07 | 219.76 | 214.49 | 215.44 | 215.44 | 11,177,458.08 | 0.00 |
| 08/30/2024 | 218.66 | 220.15 | 217.00 | 219.63 | 219.63 | 9,172,407.69 | 592,268.00 |
| 08/29/2024 | 219.42 | 220.45 | 217.32 | 217.60 | 217.60 | 7,937,612.80 | 0.00 |
| 08/28/2024 | 217.85 | 217.94 | 216.32 | 217.25 | 217.25 | 11,162,956.75 | 0.00 |
| 08/27/2024 | 215.25 | 219.25 | 214.22 | 218.45 | 218.45 | 7,545,481.45 | 0.00 |
| 08/26/2024 | 218.00 | 218.86 | 214.29 | 215.05 | 215.05 | 6,598,809.25 | 0.00 |
| 08/23/2024 | 216.25 | 218.53 | 216.25 | 217.09 | 217.09 | 6,670,741.52 | 30,757.00 |
| 08/22/2024 | 216.61 | 217.81 | 215.43 | 215.68 | 215.68 | 5,355,334.40 | 0.00 |
| 08/21/2024 | 213.46 | 216.53 | 213.29 | 216.34 | 216.34 | 897,594.66 | 0.00 |
| 08/20/2024 | 214.14 | 214.97 | 212.19 | 212.29 | 212.29 | 5,418,489.96 | 0.00 |
| 08/19/2024 | 212.70 | 215.25 | 212.47 | 214.42 | 214.42 | 6,656,454.48 | 0.00 |
| 08/16/2024 | 210.42 | 212.95 | 209.92 | 212.66 | 212.66 | 13,572,811.84 | 226,706.00 |
| 08/15/2024 | 209.44 | 211.24 | 209.22 | 210.60 | 210.60 | 3,074,549.40 | 0.00 |
| 08/14/2024 | 204.28 | 207.84 | 204.02 | 207.80 | 207.80 | 9,817,511.00 | 0.00 |
| 08/13/2024 | 206.52 | 206.70 | 204.56 | 205.23 | 205.23 | 10,888,888.11 | 0.00 |
| 08/12/2024 | 206.41 | 206.96 | 204.90 | 205.51 | 205.51 | 413,075.10 | 0.00 |
| 08/09/2024 | 205.20 | 208.14 | 204.73 | 206.58 | 206.58 | 9,347,951.58 | 55,031.00 |
| 08/08/2024 | 203.17 | 206.44 | 203.17 | 204.98 | 204.98 | 4,076,437.26 | 0.00 |
| 08/07/2024 | 207.64 | 208.64 | 201.29 | 203.52 | 203.52 | 4,459,123.20 | 0.00 |
| 08/06/2024 | 204.07 | 209.23 | 203.35 | 207.44 | 207.44 | 10,803,890.08 | 0.00 |
| 08/05/2024 | 199.67 | 202.84 | 197.65 | 201.77 | 201.77 | 601,274.60 | 0.00 |
| 08/02/2024 | 208.71 | 205.58 | 0.00 | 204.88 | 204.88 | 3,596,873.28 | 27,845.00 |
| 08/01/2024 | 214.66 | 215.18 | 206.66 | 208.80 | 208.80 | 387,324.00 | 0.00 |
| 07/31/2024 | 215.25 | 216.36 | 212.33 | 214.67 | 214.67 | 3,228,636.80 | 0.00 |
| 07/30/2024 | 218.68 | 221.40 | 218.09 | 218.88 | 218.88 | 13,943,750.40 | 0.00 |
| 07/29/2024 | 215.80 | 218.24 | 215.23 | 217.70 | 217.70 | 11,909,713.90 | 0.00 |
| 07/26/2024 | 215.06 | 217.03 | 213.79 | 215.63 | 215.63 | 13,285,395.56 | 61,638.00 |
| 07/25/2024 | 214.15 | 216.80 | 211.47 | 213.18 | 213.18 | 6,329,314.20 | 0.00 |
| 07/24/2024 | 219.30 | 219.66 | 214.20 | 214.55 | 214.55 | 1,101,714.25 | 0.00 |
| 07/23/2024 | 219.59 | 222.79 | 218.97 | 220.43 | 220.43 | 10,997,913.99 | 0.00 |
| 07/22/2024 | 218.91 | 220.70 | 215.56 | 220.13 | 220.13 | 10,395,419.12 | 0.00 |
| 07/19/2024 | 219.19 | 220.16 | 216.85 | 219.07 | 219.07 | 3,523,521.88 | 78,583.00 |
| 07/18/2024 | 219.27 | 221.36 | 217.56 | 219.16 | 219.16 | 1,602,059.60 | 0.00 |
| 07/17/2024 | 226.50 | 227.69 | 219.30 | 219.68 | 219.68 | 12,127,654.08 | 0.00 |
| 07/16/2024 | 224.00 | 229.02 | 224.00 | 228.31 | 228.31 | 6,028,982.17 | 0.00 |
| 07/15/2024 | 221.28 | 223.12 | 220.59 | 222.73 | 222.73 | 2,493,462.35 | 0.00 |
| 07/12/2024 | 217.88 | 222.48 | 216.76 | 220.71 | 220.71 | 5,700,277.17 | 26,143.00 |
| 07/11/2024 | 220.00 | 220.05 | 216.53 | 216.89 | 216.89 | 7,885,252.84 | 0.00 |
| 07/10/2024 | 214.23 | 219.95 | 214.23 | 219.85 | 219.85 | 835,649.85 | 0.00 |
| 07/09/2024 | 214.53 | 218.01 | 214.51 | 215.34 | 215.34 | 508,202.40 | 0.00 |
| 07/08/2024 | 215.40 | 216.14 | 213.21 | 214.52 | 214.52 | 3,247,618.28 | 0.00 |
| 07/05/2024 | 216.52 | 216.52 | 213.05 | 214.36 | 214.36 | 11,329,140.36 | 52,935.00 |
| 07/03/2024 | 216.29 | 217.14 | 215.38 | 216.22 | 216.22 | 6,615,250.90 | 38,001.00 |
| 07/02/2024 | 214.36 | 215.95 | 213.06 | 215.70 | 215.70 | 11,642,623.20 | 0.00 |
| 07/01/2024 | 218.73 | 218.83 | 212.50 | 214.34 | 214.34 | 8,533,518.42 | 0.00 |
| 06/28/2024 | 215.11 | 218.43 | 215.08 | 218.23 | 218.23 | 9,072,912.25 | 41,673.00 |
| 06/27/2024 | 213.53 | 215.52 | 212.82 | 215.07 | 215.07 | 11,062,985.73 | 0.00 |
| 06/26/2024 | 214.19 | 215.00 | 212.07 | 213.23 | 213.23 | 13,761,864.20 | 0.00 |
| 06/25/2024 | 217.71 | 218.33 | 214.26 | 215.00 | 215.00 | 13,923,400.00 | 0.00 |
| 06/24/2024 | 216.00 | 217.39 | 214.33 | 216.84 | 216.84 | 1,043,217.24 | 0.00 |
| 06/21/2024 | 217.50 | 217.60 | 213.99 | 215.90 | 215.90 | 2,472,918.60 | 179,318.00 |
| 06/20/2024 | 215.71 | 218.46 | 215.71 | 217.91 | 217.91 | 5,194,756.49 | 0.00 |
| 06/18/2024 | 215.00 | 216.87 | 213.85 | 215.70 | 215.70 | 3,625,054.20 | 21,656.00 |
| 06/17/2024 | 209.96 | 214.82 | 209.20 | 214.72 | 214.72 | 7,002,019.20 | 0.00 |
| 06/14/2024 | 210.14 | 210.61 | 207.96 | 210.45 | 210.45 | 12,433,175.55 | 59,088.00 |
| 06/13/2024 | 210.30 | 211.93 | 208.11 | 211.86 | 211.86 | 12,431,732.94 | 58,836.00 |
| 06/12/2024 | 207.22 | 211.01 | 207.22 | 210.88 | 210.88 | 6,416,234.88 | 0.00 |
| 06/11/2024 | 204.03 | 206.04 | 202.55 | 205.94 | 205.94 | 4,052,899.20 | 0.00 |
| 06/10/2024 | 201.57 | 205.34 | 201.55 | 204.91 | 204.91 | 9,170,951.96 | 0.00 |
| 06/07/2024 | 200.67 | 202.24 | 200.14 | 202.13 | 202.13 | 3,816,214.40 | 19,389.00 |
| 06/06/2024 | 202.60 | 204.52 | 200.09 | 201.24 | 201.24 | 5,460,043.68 | 0.00 |
| 06/05/2024 | 201.40 | 202.78 | 199.05 | 202.64 | 202.64 | 3,029,265.36 | 0.00 |
| 06/04/2024 | 197.02 | 201.71 | 197.02 | 200.38 | 200.38 | 1,038,369.16 | 0.00 |
| 06/03/2024 | 200.71 | 201.40 | 196.00 | 198.01 | 198.01 | 3,054,898.28 | 0.00 |
| 05/31/2024 | 197.35 | 200.78 | 196.39 | 200.71 | 200.71 | 6,860,067.09 | 34,192.00 |
| 05/30/2024 | 197.05 | 197.65 | 195.04 | 196.34 | 196.34 | 2,820,031.42 | 0.00 |
| 05/29/2024 | 198.39 | 198.45 | 195.46 | 196.51 | 196.51 | 10,148,169.42 | 0.00 |
| 05/28/2024 | 202.71 | 203.70 | 199.38 | 199.84 | 199.84 | 222,621.76 | 0.00 |
| 05/24/2024 | 200.86 | 203.32 | 200.54 | 203.13 | 203.13 | 7,133,113.08 | 35,221.00 |
| 05/23/2024 | 204.86 | 204.86 | 199.34 | 199.80 | 199.80 | 7,602,998.93 | 0.00 |
| 05/22/2024 | 205.34 | 207.59 | 202.62 | 204.08 | 204.08 | 10,192,979.68 | 0.00 |
| 05/21/2024 | 205.31 | 206.27 | 203.66 | 205.82 | 205.82 | 13,186,475.76 | 0.00 |
| 05/20/2024 | 204.43 | 207.15 | 204.43 | 205.50 | 205.50 | 10,018,125.00 | 0.00 |
| 05/17/2024 | 206.50 | 206.91 | 204.22 | 204.25 | 204.25 | 9,257,427.00 | 167,501.00 |
| 05/16/2024 | 204.77 | 206.83 | 204.08 | 206.21 | 206.21 | 6,017,001.59 | 0.00 |
| 05/15/2024 | 205.17 | 207.64 | 204.02 | 204.78 | 204.78 | 10,816,889.16 | 0.00 |
| 05/14/2024 | 205.96 | 206.26 | 203.03 | 205.37 | 205.37 | 3,808,792.02 | 0.00 |
| 05/13/2024 | 208.63 | 208.84 | 205.05 | 206.06 | 206.06 | 1,815,182.54 | 0.00 |
| 05/10/2024 | 204.80 | 208.32 | 204.48 | 208.16 | 208.16 | 11,531,023.20 | 55,395.00 |
| 05/09/2024 | 198.73 | 203.71 | 197.22 | 203.63 | 203.63 | 3,435,645.36 | 0.00 |
| 05/08/2024 | 199.00 | 200.62 | 198.96 | 200.37 | 200.37 | 10,473,339.90 | 0.00 |
| 05/07/2024 | 200.30 | 201.47 | 199.13 | 199.71 | 199.71 | 9,786,988.26 | 0.00 |
| 05/06/2024 | 198.58 | 200.24 | 198.27 | 200.14 | 200.14 | 9,386,365.86 | 0.00 |
| 05/03/2024 | 198.65 | 200.07 | 197.38 | 197.43 | 197.43 | 2,807,849.46 | 14,222.00 |
| 05/02/2024 | 198.76 | 198.76 | 196.72 | 197.49 | 197.49 | 506,759.34 | 0.00 |
| 05/01/2024 | 196.69 | 200.60 | 196.00 | 197.82 | 197.82 | 2,334,671.64 | 0.00 |
| 04/30/2024 | 201.61 | 201.95 | 197.09 | 197.11 | 197.11 | 3,480,765.49 | 0.00 |
| 04/29/2024 | 202.33 | 204.26 | 201.45 | 201.75 | 201.75 | 12,065,053.50 | 0.00 |
| 04/26/2024 | 203.31 | 205.03 | 202.02 | 202.20 | 202.20 | 1,612,545.00 | 7,975.00 |
| 04/25/2024 | 203.08 | 204.84 | 202.03 | 203.92 | 203.92 | 5,124,509.60 | 0.00 |
| 04/24/2024 | 205.56 | 210.34 | 204.34 | 204.34 | 204.34 | 9,891,077.70 | 0.00 |
| 04/23/2024 | 195.24 | 197.62 | 194.90 | 196.86 | 196.86 | 7,558,833.42 | 0.00 |
| 04/22/2024 | 196.09 | 197.04 | 194.15 | 194.90 | 194.90 | 2,574,044.30 | 0.00 |
| 04/19/2024 | 198.94 | 200.05 | 193.90 | 194.18 | 194.18 | 1,821,214.22 | 9,379.00 |
| 04/18/2024 | 201.22 | 202.07 | 197.93 | 198.80 | 198.80 | 12,432,355.60 | 0.00 |
| 04/17/2024 | 202.63 | 203.51 | 199.70 | 200.51 | 200.51 | 530,950.48 | 0.00 |
| 04/16/2024 | 203.76 | 205.18 | 202.28 | 202.41 | 202.41 | 8,170,684.47 | 0.00 |
| 04/15/2024 | 209.19 | 209.89 | 204.50 | 204.66 | 204.66 | 10,164,804.54 | 0.00 |
| 04/12/2024 | 208.68 | 209.02 | 204.35 | 205.05 | 205.05 | 4,697,080.35 | 22,907.00 |
| 04/11/2024 | 208.89 | 212.09 | 207.89 | 210.89 | 210.89 | 9,877,244.04 | 0.00 |
| 04/10/2024 | 209.15 | 209.95 | 208.04 | 209.70 | 209.70 | 13,680,198.90 | 0.00 |
| 04/09/2024 | 212.21 | 212.73 | 208.17 | 209.95 | 209.95 | 7,861,157.85 | 0.00 |
| 04/08/2024 | 211.57 | 212.53 | 211.25 | 211.52 | 211.52 | 8,994,676.48 | 0.00 |
| 04/05/2024 | 209.26 | 212.15 | 208.56 | 211.82 | 211.82 | 423,428.18 | 1,999.00 |
| 04/04/2024 | 214.07 | 214.72 | 207.74 | 208.61 | 208.61 | 9,759,818.85 | 0.00 |
| 04/03/2024 | 210.89 | 213.03 | 210.74 | 212.31 | 212.31 | 8,761,184.46 | 0.00 |
| 04/02/2024 | 213.31 | 213.75 | 212.22 | 213.35 | 213.35 | 0.00 | 0.00 |
| 04/01/2024 | 213.31 | 213.75 | 212.22 | 213.35 | 213.35 | 2,888,759.00 | 0.00 |
| 03/28/2024 | 214.63 | 215.80 | 213.11 | 213.26 | 213.26 | 10,936,612.58 | 51,283.00 |
| 03/27/2024 | 214.17 | 214.90 | 212.46 | 214.15 | 214.15 | 12,359,238.95 | 0.00 |
| 03/26/2024 | 212.82 | 213.69 | 212.59 | 213.14 | 213.14 | 3,112,270.28 | 0.00 |
| 03/25/2024 | 210.75 | 211.30 | 208.96 | 210.24 | 210.24 | 11,298,087.36 | 0.00 |
| 03/22/2024 | 210.53 | 211.70 | 210.46 | 211.32 | 211.32 | 11,388,399.30 | 53,893.00 |
| 03/21/2024 | 211.44 | 211.84 | 210.33 | 210.52 | 210.52 | 4,802,592.76 | 0.00 |
| 03/20/2024 | 208.59 | 211.53 | 208.16 | 210.23 | 210.23 | 1,759,625.10 | 0.00 |
| 03/19/2024 | 207.29 | 208.71 | 207.06 | 207.88 | 207.88 | 11,324,886.64 | 0.00 |
| 03/18/2024 | 206.09 | 207.86 | 205.06 | 206.64 | 206.64 | 12,708,979.92 | 0.00 |
| 03/15/2024 | 204.71 | 207.18 | 203.92 | 204.54 | 204.54 | 4,500,902.70 | 22,005.00 |
| 03/14/2024 | 209.56 | 209.70 | 206.15 | 206.90 | 206.90 | 5,281,743.20 | 0.00 |
| 03/13/2024 | 207.34 | 209.10 | 206.62 | 208.64 | 208.64 | 13,350,553.65 | 0.00 |
| 03/12/2024 | 205.20 | 207.94 | 205.17 | 207.02 | 207.02 | 10,564,230.60 | 0.00 |
| 03/11/2024 | 205.40 | 205.64 | 202.86 | 204.33 | 204.33 | 8,905,110.06 | 0.00 |
| 03/08/2024 | 204.28 | 206.70 | 203.95 | 205.72 | 205.72 | 7,057,224.60 | 34,305.00 |
| 03/07/2024 | 204.78 | 205.23 | 203.39 | 204.82 | 204.82 | 7,009,377.83 | 0.00 |
| 03/06/2024 | 204.11 | 206.52 | 203.94 | 203.55 | 203.55 | 6,974,196.71 | 0.00 |
| 03/05/2024 | 202.11 | 203.65 | 200.94 | 203.94 | 203.94 | 11,399,109.12 | 0.00 |
| 03/04/2024 | 204.53 | 204.71 | 202.20 | 202.44 | 202.44 | 9,067,592.59 | 0.00 |
| 03/01/2024 | 203.95 | 205.38 | 202.57 | 205.23 | 205.23 | 9,372,443.64 | 45,668.00 |
| 02/29/2024 | 203.75 | 204.76 | 202.56 | 204.21 | 204.21 | 12,199,396.04 | 0.00 |
| 02/28/2024 | 202.90 | 205.45 | 202.90 | 204.11 | 204.11 | 6,960,168.33 | 0.00 |
| 02/27/2024 | 203.01 | 204.10 | 202.72 | 203.64 | 203.64 | 7,272,665.42 | 0.00 |
| 02/26/2024 | 204.54 | 204.78 | 202.51 | 203.06 | 203.06 | 8,443,005.00 | 0.00 |
| 02/23/2024 | 202.11 | 204.87 | 202.01 | 204.20 | 204.20 | 10,282,899.40 | 50,357.00 |
| 02/22/2024 | 200.73 | 203.89 | 200.00 | 202.55 | 202.55 | 1,709,469.56 | 0.00 |
| 02/21/2024 | 196.99 | 199.08 | 196.76 | 199.19 | 199.19 | 8,481,266.27 | 0.00 |
| 02/20/2024 | 198.10 | 198.93 | 196.77 | 196.89 | 196.89 | 198,433.50 | 0.00 |
| 02/16/2024 | 195.49 | 198.03 | 195.12 | 197.81 | 197.81 | 12,223,471.14 | 61,794.00 |
| 02/15/2024 | 193.50 | 196.55 | 193.35 | 196.05 | 196.05 | 480,322.50 | 2,450.00 |
| 02/14/2024 | 190.85 | 192.47 | 189.78 | 192.37 | 192.37 | 11,505,264.96 | 59,808.00 |
| 02/13/2024 | 190.21 | 190.63 | 186.95 | 188.51 | 188.51 | 1,352,182.23 | 7,173.00 |
| 02/12/2024 | 191.97 | 193.83 | 191.67 | 193.35 | 193.35 | 10,275,199.05 | 53,143.00 |
| 02/09/2024 | 193.74 | 194.02 | 191.74 | 192.16 | 192.16 | 443,889.60 | 2,310.00 |
| 02/08/2024 | 197.63 | 197.94 | 191.95 | 193.97 | 193.97 | 449,622.46 | 2,318.00 |
| 02/07/2024 | 192.50 | 198.06 | 191.29 | 196.41 | 196.41 | 598,068.45 | 3,045.00 |
| 02/06/2024 | 193.93 | 194.80 | 192.19 | 194.65 | 194.65 | 1,502,698.00 | 7,720.00 |
| 02/05/2024 | 195.01 | 194.23 | 0.00 | 193.80 | 193.80 | 11,523,154.20 | 59,459.00 |
| 02/02/2024 | 193.60 | 196.15 | 192.62 | 195.50 | 195.50 | 8,193,600.50 | 41,911.00 |
| 02/01/2024 | 191.80 | 193.51 | 190.27 | 193.32 | 193.32 | 9,380,466.36 | 48,523.00 |
| 01/31/2024 | 194.00 | 194.00 | 191.08 | 191.55 | 191.55 | 559,900.65 | 2,923.00 |
| 01/30/2024 | 192.57 | 195.07 | 192.35 | 194.66 | 194.66 | 9,794,317.90 | 50,315.00 |
| 01/29/2024 | 192.42 | 192.92 | 191.15 | 192.63 | 192.63 | 10,045,223.32 | 0.00 |
| 01/26/2024 | 191.49 | 193.13 | 191.00 | 192.72 | 192.72 | 10,865,746.32 | 56,381.00 |
| 01/25/2024 | 189.43 | 192.04 | 189.43 | 191.84 | 191.84 | 1,408,489.28 | 7,342.00 |
| 01/24/2024 | 188.43 | 189.00 | 187.38 | 187.83 | 187.83 | 8,612,944.65 | 45,855.00 |
| 01/23/2024 | 188.35 | 189.06 | 187.42 | 187.47 | 187.47 | 8,868,080.88 | 47,304.00 |
| 01/22/2024 | 187.99 | 189.53 | 187.90 | 188.72 | 188.72 | 9,407,880.72 | 49,851.00 |
| 01/19/2024 | 186.25 | 187.55 | 185.02 | 187.30 | 187.30 | 10,822,194.00 | 57,780.00 |
| 01/18/2024 | 184.19 | 185.54 | 182.87 | 185.49 | 185.49 | 1,298.43 | 7.00 |
| 01/17/2024 | 181.19 | 183.78 | 181.19 | 183.33 | 183.33 | 5,558,748.93 | 30,321.00 |
| 01/16/2024 | 181.00 | 182.63 | 180.96 | 181.83 | 181.83 | 10,507,046.55 | 57,785.00 |
| 01/12/2024 | 182.54 | 182.54 | 180.68 | 182.18 | 182.18 | 2,314,596.90 | 12,705.00 |
| 01/11/2024 | 182.72 | 183.32 | 181.67 | 182.41 | 182.41 | 11,537,432.50 | 63,250.00 |
| 01/10/2024 | 181.71 | 183.21 | 181.71 | 182.77 | 182.77 | 5,637,540.65 | 30,845.00 |
| 01/09/2024 | 179.77 | 181.60 | 179.77 | 181.03 | 181.03 | 6,375,152.48 | 35,216.00 |
| 01/08/2024 | 180.68 | 181.89 | 179.70 | 181.89 | 181.89 | 6,931,282.23 | 38,107.00 |
| 01/05/2024 | 178.23 | 181.66 | 178.23 | 180.98 | 180.98 | 5,395,737.72 | 29,814.00 |
| 01/04/2024 | 179.93 | 180.68 | 178.89 | 179.27 | 179.27 | 5,277,529.53 | 29,439.00 |
| 01/03/2024 | 179.35 | 180.31 | 178.48 | 179.35 | 179.35 | 7,758,681.00 | 43,260.00 |
| 01/02/2024 | 181.30 | 183.28 | 179.22 | 179.72 | 179.72 | 7,784,751.52 | 43,316.00 |
| 12/29/2023 | 182.34 | 183.33 | 181.43 | 182.43 | 182.43 | 7,235,887.63 | 39,665.00 |
| 12/28/2023 | 181.54 | 182.12 | 181.25 | 181.95 | 181.95 | 4,732,519.50 | 26,010.00 |
| 12/27/2023 | 181.20 | 181.70 | 180.34 | 181.11 | 181.11 | 3,570,583.65 | 19,715.00 |
| 12/26/2023 | 181.00 | 181.71 | 180.41 | 181.51 | 181.51 | 3,649,702.54 | 20,108.00 |
| 12/22/2023 | 181.84 | 182.92 | 180.57 | 181.57 | 181.57 | 5,006,974.32 | 27,576.00 |
| 12/21/2023 | 179.00 | 181.27 | 178.82 | 181.27 | 181.27 | 4,973,686.26 | 27,438.00 |
| 12/20/2023 | 178.62 | 179.62 | 177.44 | 177.71 | 177.71 | 7,709,909.13 | 43,386.00 |
| 12/19/2023 | 179.06 | 180.44 | 179.06 | 179.52 | 179.52 | 6,297,741.12 | 35,081.00 |
| 12/18/2023 | 177.51 | 178.41 | 176.79 | 178.07 | 178.07 | 5,622,560.25 | 31,575.00 |
| 12/15/2023 | 175.95 | 177.45 | 175.93 | 176.93 | 176.93 | 8,505,909.75 | 48,075.00 |
| 12/14/2023 | 179.10 | 179.49 | 175.80 | 176.38 | 176.38 | 4,619,392.20 | 26,190.00 |
| 12/13/2023 | 178.67 | 179.30 | 177.46 | 178.75 | 178.75 | 7,586,150.00 | 42,440.00 |
| 12/12/2023 | 177.11 | 178.91 | 176.90 | 178.58 | 178.58 | 1,611,684.50 | 9,025.00 |
| 12/11/2023 | 172.62 | 178.11 | 172.62 | 177.20 | 177.20 | 5,042,580.40 | 28,457.00 |
| 12/08/2023 | 170.82 | 171.65 | 170.41 | 171.24 | 171.24 | 6,506,435.04 | 37,996.00 |
| 12/07/2023 | 168.29 | 170.24 | 168.29 | 169.75 | 169.75 | 4,725,161.00 | 27,836.00 |
| 12/06/2023 | 169.09 | 169.81 | 168.23 | 168.34 | 168.34 | 6,305,511.38 | 37,457.00 |
| 12/05/2023 | 169.73 | 170.54 | 167.04 | 167.13 | 167.13 | 7,227,703.98 | 43,246.00 |
| 12/04/2023 | 170.61 | 174.05 | 170.61 | 171.19 | 171.19 | 6,076,731.43 | 35,497.00 |
| 12/01/2023 | 167.72 | 171.49 | 167.72 | 171.10 | 171.10 | 7,866,151.40 | 45,974.00 |
| 11/30/2023 | 166.66 | 167.39 | 165.30 | 166.85 | 166.85 | 3,822,366.65 | 22,909.00 |
| 11/29/2023 | 168.24 | 168.39 | 166.46 | 166.61 | 166.61 | 5,658,575.43 | 33,963.00 |
| 11/28/2023 | 168.63 | 168.85 | 167.33 | 167.64 | 167.64 | 5,247,802.56 | 31,304.00 |
| 11/27/2023 | 169.47 | 170.67 | 168.47 | 169.40 | 169.40 | 1,100,083.60 | 6,494.00 |
| 11/24/2023 | 170.83 | 171.46 | 169.98 | 169.98 | 169.98 | 3,959,344.14 | 23,293.00 |
| 11/22/2023 | 171.34 | 172.39 | 170.90 | 171.13 | 171.13 | 5,697,602.22 | 33,294.00 |
| 11/21/2023 | 168.50 | 170.34 | 168.50 | 169.75 | 169.75 | 9,504,472.25 | 55,991.00 |
| 11/20/2023 | 168.61 | 169.38 | 167.48 | 169.32 | 169.32 | 6,944,659.80 | 41,015.00 |
| 11/17/2023 | 168.25 | 168.84 | 167.54 | 168.16 | 168.16 | 6,883,461.44 | 40,934.00 |
| 11/16/2023 | 165.23 | 167.11 | 165.23 | 166.86 | 166.86 | 6,338,010.24 | 37,984.00 |
| 11/15/2023 | 167.39 | 168.21 | 165.71 | 165.74 | 165.74 | 7,964,304.22 | 48,053.00 |
| 11/14/2023 | 164.90 | 167.51 | 164.25 | 167.36 | 167.36 | 2,007,650.56 | 11,996.00 |
| 11/13/2023 | 161.09 | 163.89 | 161.09 | 163.09 | 163.09 | 2,547,628.89 | 15,621.00 |
| 11/10/2023 | 158.37 | 162.27 | 157.64 | 162.25 | 162.25 | 6,102,060.25 | 37,609.00 |
| 11/09/2023 | 157.37 | 158.77 | 156.28 | 158.42 | 158.42 | 7,980,724.34 | 50,377.00 |
| 11/08/2023 | 158.41 | 158.65 | 156.08 | 156.80 | 156.80 | 6,007,948.80 | 38,316.00 |
| 11/07/2023 | 155.81 | 158.54 | 154.99 | 157.83 | 157.83 | 6,168,627.72 | 39,084.00 |
| 11/06/2023 | 156.81 | 157.47 | 0.00 | 156.22 | 156.22 | 6,195,528.98 | 39,659.00 |
| 11/03/2023 | 154.12 | 156.96 | 153.97 | 156.85 | 156.85 | 517,134.45 | 3,297.00 |
| 11/02/2023 | 151.06 | 152.75 | 148.29 | 152.66 | 152.66 | 9,326,304.72 | 61,092.00 |
| 11/01/2023 | 152.20 | 152.20 | 149.80 | 151.10 | 151.10 | 128,737.20 | 852.00 |
| 10/31/2023 | 150.56 | 152.58 | 150.32 | 151.64 | 151.64 | 6,974,075.24 | 45,991.00 |
| 10/30/2023 | 151.17 | 152.17 | 150.25 | 151.43 | 151.43 | 6,455,460.90 | 42,630.00 |
| 10/27/2023 | 149.78 | 151.98 | 148.35 | 149.11 | 149.11 | 2,084,706.91 | 13,981.00 |
| 10/26/2023 | 151.92 | 151.94 | 148.48 | 148.61 | 148.61 | 876,353.17 | 5,897.00 |
| 10/25/2023 | 149.00 | 152.73 | 147.95 | 150.68 | 150.68 | 9,699,422.28 | 64,371.00 |
| 10/24/2023 | 148.87 | 150.16 | 147.71 | 149.79 | 149.79 | 6,263,768.43 | 41,817.00 |
| 10/23/2023 | 148.27 | 149.38 | 146.49 | 147.80 | 147.80 | 4,460,600.90 | 30,181.00 |
| 10/20/2023 | 149.41 | 150.06 | 147.58 | 147.65 | 147.65 | 2,630,237.10 | 17,814.00 |
| 10/19/2023 | 152.76 | 153.72 | 150.21 | 150.50 | 150.50 | 1,700,951.00 | 11,302.00 |
| 10/18/2023 | 153.79 | 154.68 | 151.75 | 152.33 | 152.33 | 4,126,467.37 | 27,089.00 |
| 10/17/2023 | 153.61 | 155.71 | 152.83 | 154.86 | 154.86 | 4,625,048.76 | 29,866.00 |
| 10/16/2023 | 151.88 | 154.37 | 151.39 | 153.85 | 153.85 | 3,049,460.85 | 19,821.00 |
| 10/13/2023 | 152.55 | 153.91 | 149.70 | 149.99 | 149.99 | 414,872.34 | 2,766.00 |
| 10/12/2023 | 154.29 | 154.29 | 151.91 | 152.99 | 152.99 | 9,540,915.37 | 62,363.00 |
| 10/11/2023 | 153.60 | 153.94 | 151.64 | 153.75 | 153.75 | 5,461,046.25 | 35,519.00 |
| 10/10/2023 | 151.52 | 154.38 | 151.29 | 153.06 | 153.06 | 7,228,870.74 | 47,229.00 |
| 10/09/2023 | 149.29 | 150.05 | 146.41 | 149.67 | 149.67 | 2,505,625.47 | 16,741.00 |
| 10/06/2023 | 149.00 | 152.11 | 148.83 | 151.47 | 151.47 | 7,813,731.42 | 51,586.00 |
| 10/05/2023 | 151.31 | 151.68 | 148.37 | 149.94 | 149.94 | 8,402,337.72 | 56,038.00 |
| 10/04/2023 | 147.14 | 151.52 | 147.14 | 151.06 | 151.06 | 1,816,647.56 | 12,026.00 |
| 10/03/2023 | 148.17 | 148.98 | 146.41 | 146.75 | 146.75 | 7,455,927.25 | 50,807.00 |
| 10/02/2023 | 148.97 | 149.32 | 147.46 | 149.16 | 149.16 | 9,651,696.12 | 64,707.00 |
| 09/28/2023 | 149.72 | 154.19 | 149.72 | 153.35 | 153.35 | 7,796,620.70 | 50,842.00 |
| 09/27/2023 | 148.05 | 150.04 | 147.29 | 149.38 | 149.38 | 8,541,847.16 | 57,182.00 |
| 09/26/2023 | 147.11 | 149.23 | 147.05 | 147.40 | 147.40 | 1,240,371.00 | 8,415.00 |
| 09/25/2023 | 146.54 | 148.39 | 146.02 | 147.86 | 147.86 | 6,266,306.80 | 42,380.00 |
| 09/22/2023 | 147.75 | 149.92 | 147.48 | 147.69 | 147.69 | 9,668,525.85 | 65,465.00 |
| 09/21/2023 | 150.85 | 151.27 | 147.66 | 147.84 | 147.84 | 8,691,070.08 | 58,787.00 |
| 09/20/2023 | 153.03 | 154.34 | 152.54 | 152.77 | 152.77 | 4,740,147.56 | 31,028.00 |
| 09/19/2023 | 152.99 | 153.23 | 151.54 | 152.12 | 152.12 | 7,290,807.36 | 47,928.00 |
| 09/18/2023 | 154.02 | 155.17 | 153.23 | 153.50 | 153.50 | 8,881,203.00 | 57,858.00 |
| 09/15/2023 | 155.95 | 156.66 | 153.88 | 154.37 | 154.37 | 1,440,580.84 | 9,332.00 |
| 09/14/2023 | 154.41 | 156.37 | 153.91 | 156.26 | 156.26 | 7,181,240.82 | 45,957.00 |
| 09/13/2023 | 155.29 | 155.29 | 152.92 | 154.12 | 154.12 | 6,548,250.56 | 42,488.00 |
| 09/12/2023 | 154.54 | 156.50 | 154.24 | 155.72 | 155.72 | 6,814,462.92 | 43,761.00 |
| 09/11/2023 | 155.00 | 156.55 | 153.83 | 154.68 | 154.68 | 2,323,293.60 | 15,020.00 |
| 09/08/2023 | 149.01 | 154.17 | 148.77 | 154.05 | 154.05 | 2,342,946.45 | 15,209.00 |
| 09/07/2023 | 148.60 | 148.83 | 147.29 | 148.44 | 148.44 | 7,385,632.20 | 49,755.00 |
| 09/06/2023 | 147.86 | 150.03 | 147.86 | 149.32 | 149.32 | 6,340,724.48 | 42,464.00 |
| 09/05/2023 | 150.61 | 150.61 | 147.79 | 148.59 | 148.59 | 6,548,658.48 | 44,072.00 |
| 09/01/2023 | 150.05 | 151.66 | 149.85 | 151.06 | 151.06 | 4,829,690.32 | 31,972.00 |
| 08/31/2023 | 150.69 | 151.26 | 148.58 | 148.75 | 148.75 | 7,470,225.00 | 50,220.00 |
| 08/30/2023 | 149.83 | 151.50 | 149.47 | 150.38 | 150.38 | 4,248,385.38 | 28,251.00 |
| 08/29/2023 | 148.32 | 150.11 | 147.45 | 149.80 | 149.80 | 9,576,564.20 | 63,929.00 |
| 08/28/2023 | 147.54 | 149.42 | 147.54 | 148.74 | 148.74 | 3,675,216.66 | 24,709.00 |
| 08/25/2023 | 147.34 | 147.84 | 146.58 | 147.17 | 147.17 | 5,339,327.60 | 36,280.00 |
| 08/24/2023 | 148.92 | 150.55 | 146.88 | 147.18 | 147.18 | 5,657,010.48 | 38,436.00 |
| 08/23/2023 | 149.94 | 150.52 | 149.19 | 149.75 | 149.75 | 9,256,197.25 | 61,811.00 |
| 08/22/2023 | 149.38 | 150.29 | 148.92 | 149.93 | 149.93 | 6,250,581.70 | 41,690.00 |
| 08/21/2023 | 150.80 | 151.77 | 148.29 | 148.93 | 148.93 | 2,541,788.31 | 17,067.00 |
| 08/18/2023 | 148.69 | 151.46 | 148.32 | 150.78 | 150.78 | 7,219,949.52 | 47,884.00 |
| 08/17/2023 | 154.50 | 154.50 | 149.72 | 149.93 | 149.93 | 4,499,249.37 | 30,009.00 |
| 08/16/2023 | 152.97 | 154.58 | 152.87 | 153.62 | 153.62 | 8,311,456.48 | 54,104.00 |
| 08/14/2023 | 154.42 | 155.51 | 153.86 | 155.28 | 155.28 | 6,645,518.16 | 42,797.00 |
| 08/11/2023 | 154.47 | 155.35 | 153.67 | 154.81 | 154.81 | 7,892,058.99 | 50,979.00 |
| 08/10/2023 | 155.73 | 157.01 | 155.12 | 155.48 | 155.48 | 4,845,689.68 | 31,166.00 |
| 08/09/2023 | 154.29 | 155.22 | 153.14 | 154.31 | 154.31 | 6,808,157.20 | 44,120.00 |
| 08/08/2023 | 152.40 | 154.05 | 152.13 | 153.75 | 153.75 | 5,498,253.75 | 35,761.00 |
| 08/07/2023 | 151.53 | 153.57 | 151.53 | 153.47 | 153.47 | 6,147,240.85 | 40,055.00 |
| 08/03/2023 | 150.81 | 151.26 | 148.40 | 150.79 | 150.79 | 3,627,856.61 | 24,059.00 |
| 08/02/2023 | 153.40 | 155.64 | 153.15 | 153.28 | 153.28 | 15,021.44 | 98.00 |
| 08/01/2023 | 154.70 | 156.33 | 153.89 | 154.48 | 154.48 | 7,367,460.16 | 47,692.00 |
| 07/31/2023 | 154.87 | 156.30 | 154.23 | 155.49 | 155.49 | 7,571,585.55 | 48,695.00 |
| 07/28/2023 | 153.89 | 155.11 | 153.30 | 154.16 | 154.16 | 2,216,204.16 | 14,376.00 |
| 07/27/2023 | 152.10 | 154.10 | 151.19 | 152.51 | 152.51 | 3,016,952.82 | 19,782.00 |
| 07/26/2023 | 151.70 | 153.21 | 148.13 | 150.11 | 150.11 | 3,028,518.48 | 20,176.00 |
| 07/25/2023 | 147.68 | 151.41 | 147.25 | 151.05 | 151.05 | 293,792.25 | 1,945.00 |
| 07/24/2023 | 151.54 | 151.75 | 149.45 | 150.53 | 150.53 | 6,899,241.49 | 45,833.00 |
| 07/21/2023 | 150.48 | 152.71 | 150.48 | 151.81 | 151.81 | 6,859,079.42 | 45,182.00 |
| 07/20/2023 | 148.70 | 150.40 | 148.64 | 149.34 | 149.34 | 6,156,690.84 | 41,226.00 |
| 07/19/2023 | 149.77 | 149.97 | 148.62 | 148.98 | 148.98 | 8,587,067.98 | 57,641.00 |
| 07/18/2023 | 148.16 | 150.56 | 148.16 | 149.83 | 149.83 | 7,863,378.06 | 52,482.00 |
| 07/17/2023 | 147.03 | 149.98 | 147.03 | 149.10 | 149.10 | 9,756,060.30 | 65,433.00 |
| 07/14/2023 | 151.82 | 151.82 | 147.54 | 147.65 | 147.65 | 6,032,683.70 | 40,858.00 |
| 07/13/2023 | 152.12 | 152.73 | 151.51 | 151.87 | 151.87 | 1,234,399.36 | 8,128.00 |
| 07/12/2023 | 153.55 | 154.00 | 150.90 | 151.02 | 151.02 | 1,494,644.94 | 9,897.00 |
| 07/11/2023 | 152.97 | 155.00 | 151.60 | 152.25 | 152.25 | 5,973,180.33 | 39,234.00 |
| 07/10/2023 | 148.25 | 152.12 | 148.25 | 152.06 | 152.06 | 2,457,289.60 | 16,160.00 |
| 07/07/2023 | 145.83 | 149.33 | 145.01 | 148.28 | 148.28 | 9,028,620.92 | 60,889.00 |
| 07/06/2023 | 142.89 | 145.79 | 142.56 | 145.77 | 145.77 | 9,308,261.37 | 63,858.00 |
| 07/05/2023 | 145.08 | 145.34 | 143.49 | 145.03 | 145.03 | 7,867,297.38 | 54,246.00 |
| 07/03/2023 | 144.49 | 145.98 | 144.16 | 145.40 | 145.40 | 6,340,312.40 | 43,606.00 |
| 06/30/2023 | 144.50 | 146.29 | 143.96 | 145.57 | 145.57 | 7,969,811.93 | 54,749.00 |
| 06/29/2023 | 140.99 | 144.63 | 140.99 | 143.92 | 143.92 | 797,604.64 | 5,542.00 |
| 06/28/2023 | 141.34 | 142.14 | 140.87 | 141.85 | 141.85 | 8,695,240.35 | 61,301.00 |
| 06/27/2023 | 138.96 | 141.48 | 137.78 | 141.35 | 141.35 | 5,558,023.35 | 39,321.00 |
| 06/26/2023 | 137.10 | 139.98 | 136.99 | 138.21 | 138.21 | 6,742,989.48 | 48,788.00 |
| 06/23/2023 | 138.83 | 139.00 | 136.77 | 137.13 | 137.13 | 3,635,727.69 | 26,513.00 |
| 06/22/2023 | 141.15 | 142.00 | 139.92 | 141.07 | 141.07 | 4,378,530.66 | 31,038.00 |
| 06/21/2023 | 139.57 | 142.14 | 139.50 | 141.13 | 141.13 | 7,055,229.83 | 49,991.00 |
| 06/20/2023 | 139.97 | 141.05 | 138.80 | 139.61 | 139.61 | 8,835,637.68 | 63,288.00 |
| 06/16/2023 | 140.67 | 142.10 | 0.00 | 141.03 | 141.03 | 6,876,763.83 | 48,761.00 |
| 06/15/2023 | 142.15 | 142.15 | 138.66 | 140.61 | 140.61 | 4,521,876.99 | 32,159.00 |
| 06/14/2023 | 143.72 | 144.28 | 141.69 | 143.46 | 143.46 | 5,318,779.50 | 37,075.00 |
| 06/13/2023 | 143.37 | 143.96 | 142.56 | 143.19 | 143.19 | 5,105,439.45 | 35,655.00 |
| 06/12/2023 | 142.72 | 142.72 | 140.87 | 142.57 | 142.57 | 4,632,669.58 | 32,494.00 |
| 06/09/2023 | 142.94 | 143.29 | 141.23 | 141.59 | 141.59 | 7,093,833.26 | 50,103.00 |
| 06/08/2023 | 142.35 | 143.00 | 141.00 | 142.83 | 142.83 | 7,831,654.56 | 54,832.00 |
| 06/07/2023 | 144.95 | 146.40 | 142.41 | 142.75 | 142.75 | 8,372,287.50 | 58,650.00 |
| 06/06/2023 | 142.73 | 145.64 | 142.73 | 144.63 | 144.63 | 4,194.27 | 29.00 |
| 06/05/2023 | 142.37 | 143.37 | 141.19 | 142.61 | 142.61 | 6,616,533.56 | 46,396.00 |
| 06/02/2023 | 138.61 | 143.18 | 138.61 | 142.97 | 142.97 | 7,784,001.65 | 54,445.00 |
| 06/01/2023 | 136.58 | 138.40 | 134.87 | 137.60 | 137.60 | 1,154,972.43 | 8,394.00 |
| 05/31/2023 | 136.32 | 136.68 | 134.43 | 136.28 | 136.28 | 7,387,875.08 | 54,211.00 |
| 05/30/2023 | 138.16 | 139.42 | 135.85 | 136.04 | 136.04 | 7,519,202.88 | 55,272.00 |
| 05/26/2023 | 140.00 | 140.93 | 138.01 | 138.05 | 138.05 | 6,873,371.45 | 49,789.00 |
| 05/25/2023 | 137.80 | 140.13 | 136.98 | 139.99 | 139.99 | 844,419.68 | 6,032.00 |
| 05/24/2023 | 136.66 | 137.53 | 135.50 | 136.90 | 136.90 | 405,087.10 | 2,959.00 |
| 05/23/2023 | 141.98 | 142.84 | 136.99 | 137.75 | 137.75 | 2,613,849.12 | 18,976.00 |
| 05/22/2023 | 144.04 | 144.30 | 142.74 | 143.51 | 143.51 | 444,881.00 | 3,100.00 |
| 05/19/2023 | 145.78 | 146.18 | 143.60 | 144.20 | 144.20 | 6,773,650.80 | 46,974.00 |
| 05/18/2023 | 143.72 | 146.86 | 143.19 | 146.23 | 146.23 | 9,434,905.83 | 64,521.00 |
| 05/17/2023 | 143.79 | 146.08 | 142.68 | 144.17 | 144.17 | 1,202,954.48 | 8,344.00 |
| 05/16/2023 | 143.02 | 143.40 | 142.02 | 142.47 | 142.47 | 7,862,491.89 | 55,187.00 |
| 05/15/2023 | 141.98 | 143.28 | 141.11 | 143.24 | 143.24 | 8,754,828.80 | 61,120.00 |
| 05/12/2023 | 141.55 | 142.42 | 140.71 | 141.67 | 141.67 | 7,398,149.07 | 52,221.00 |
| 05/11/2023 | 141.45 | 141.70 | 140.43 | 141.67 | 141.67 | 4,858,572.65 | 34,295.00 |
| 05/10/2023 | 146.26 | 146.72 | 139.64 | 142.44 | 142.44 | 3,069,439.56 | 21,549.00 |
| 05/09/2023 | 145.63 | 146.46 | 143.98 | 145.71 | 145.71 | 4,981,096.35 | 34,185.00 |
| 05/08/2023 | 145.00 | 145.73 | 144.42 | 145.57 | 145.57 | 3,508,382.57 | 24,101.00 |
| 05/05/2023 | 144.66 | 145.15 | 142.84 | 144.59 | 144.59 | 7,315,964.82 | 50,598.00 |
| 05/04/2023 | 145.25 | 145.28 | 141.80 | 142.62 | 142.62 | 9,095,020.02 | 63,771.00 |
| 05/03/2023 | 146.38 | 148.91 | 145.61 | 145.71 | 145.71 | 4,080,171.42 | 28,002.00 |
| 05/02/2023 | 145.09 | 146.50 | 142.59 | 145.91 | 145.91 | 4,426,325.76 | 30,336.00 |
| 05/01/2023 | 143.46 | 147.08 | 143.46 | 144.45 | 144.45 | 186,629.40 | 1,292.00 |
| 04/28/2023 | 141.37 | 144.96 | 141.37 | 144.03 | 144.03 | 100,676.97 | 699.00 |
| 04/27/2023 | 142.21 | 142.25 | 139.23 | 141.72 | 141.72 | 3,007,440.12 | 21,221.00 |
| 04/26/2023 | 147.50 | 147.99 | 138.96 | 141.31 | 141.31 | 3,290,685.97 | 23,287.00 |
| 04/25/2023 | 148.00 | 148.57 | 145.98 | 146.35 | 146.35 | 2,768,262.02 | 18,916.00 |
| 04/24/2023 | 148.58 | 148.74 | 147.00 | 148.47 | 148.47 | 6,576,627.12 | 44,296.00 |
| 04/21/2023 | 147.30 | 148.42 | 146.31 | 148.01 | 148.01 | 7,069,993.67 | 47,767.00 |
| 04/20/2023 | 146.72 | 147.79 | 146.11 | 147.04 | 147.04 | 5,982,763.52 | 40,688.00 |
| 04/19/2023 | 146.62 | 147.65 | 145.71 | 147.02 | 147.02 | 2,949,956.30 | 20,065.00 |
| 04/18/2023 | 146.23 | 148.08 | 146.00 | 147.05 | 147.05 | 2,750,570.25 | 18,705.00 |
| 04/17/2023 | 144.78 | 145.89 | 144.23 | 145.20 | 145.20 | 7,353,799.20 | 50,646.00 |
| 04/14/2023 | 142.41 | 144.65 | 142.40 | 144.34 | 144.34 | 9,056,901.98 | 62,747.00 |
| 04/13/2023 | 139.44 | 142.64 | 138.98 | 142.40 | 142.40 | 8,341,222.40 | 58,576.00 |
| 04/12/2023 | 142.71 | 142.77 | 138.03 | 138.34 | 138.34 | 1,872,431.90 | 13,535.00 |
| 04/11/2023 | 141.62 | 142.59 | 140.75 | 141.76 | 141.76 | 6,609,134.72 | 46,622.00 |
| 04/10/2023 | 139.90 | 142.33 | 139.90 | 141.01 | 141.01 | 237,883.87 | 1,687.00 |
| 04/06/2023 | 139.82 | 140.76 | 139.09 | 140.65 | 140.65 | 4,342,287.45 | 30,873.00 |
| 04/05/2023 | 138.30 | 139.75 | 137.57 | 139.52 | 139.52 | 8,551,041.28 | 61,289.00 |
| 04/04/2023 | 140.06 | 140.12 | 138.71 | 138.98 | 138.98 | 6,440,055.24 | 46,338.00 |