Cotizacion histórica de KO
| Fecha Cotización | Apertura | Máximo | Mínimo | Cierre | Cierre ajustado | Volumen Monto | Volumen Nominal |
|---|---|---|---|---|---|---|---|
| 07/15/2025 | 18,100.00 | 18,150.00 | 17,650.00 | 17,750.00 | 17,750.00 | 2,137,698,675.00 | 120,093.00 |
| 07/14/2025 | 17,850.00 | 18,075.00 | 17,650.00 | 18,000.00 | 18,000.00 | 2,250,174,100.00 | 125,946.00 |
| 07/11/2025 | 17,825.00 | 17,875.00 | 17,700.00 | 17,775.00 | 17,775.00 | 1,300,427,375.00 | 73,082.00 |
| 07/10/2025 | 17,725.00 | 17,800.00 | 17,550.00 | 17,775.00 | 17,775.00 | 2,087,346,675.00 | 118,118.00 |
| 07/08/2025 | 18,100.00 | 18,100.00 | 17,675.00 | 17,725.00 | 17,725.00 | 1,019,430,450.00 | 57,310.00 |
| 07/07/2025 | 17,825.00 | 18,200.00 | 17,650.00 | 18,175.00 | 18,175.00 | 1,684,071,900.00 | 93,348.00 |
| 07/04/2025 | 17,850.00 | 17,950.00 | 17,650.00 | 17,825.00 | 17,825.00 | 428,470,825.00 | 24,030.00 |
| 07/03/2025 | 17,575.00 | 17,750.00 | 17,425.00 | 17,725.00 | 17,725.00 | 755,256,000.00 | 42,980.00 |
| 07/02/2025 | 17,800.00 | 17,900.00 | 17,500.00 | 17,525.00 | 17,525.00 | 3,339,228,750.00 | 189,474.00 |
| 07/01/2025 | 17,400.00 | 17,775.00 | 17,200.00 | 17,750.00 | 17,750.00 | 1,486,158,125.00 | 84,932.00 |
| 06/30/2025 | 16,975.00 | 17,200.00 | 16,825.00 | 17,125.00 | 17,125.00 | 3,609,571,875.00 | 212,307.00 |
| 06/27/2025 | 16,850.00 | 16,975.00 | 16,750.00 | 16,925.00 | 16,925.00 | 2,030,461,050.00 | 120,493.00 |
| 06/26/2025 | 16,850.00 | 16,875.00 | 16,550.00 | 16,675.00 | 16,675.00 | 1,150,981,200.00 | 68,953.00 |
| 06/25/2025 | 16,650.00 | 16,775.00 | 16,450.00 | 16,700.00 | 16,700.00 | 1,356,939,175.00 | 81,700.00 |
| 06/24/2025 | 16,600.00 | 16,725.00 | 16,500.00 | 16,625.00 | 16,625.00 | 408,828,775.00 | 24,547.00 |
| 06/23/2025 | 16,225.00 | 16,650.00 | 16,200.00 | 16,500.00 | 16,500.00 | 1,142,725,400.00 | 69,712.00 |
| 06/19/2025 | 16,175.00 | 16,300.00 | 16,000.00 | 16,025.00 | 16,025.00 | 170,847,700.00 | 10,568.00 |
| 06/18/2025 | 16,475.00 | 16,475.00 | 16,000.00 | 16,225.00 | 16,225.00 | 645,185,200.00 | 39,855.00 |
| 06/17/2025 | 16,650.00 | 16,825.00 | 16,400.00 | 16,400.00 | 16,400.00 | 947,447,800.00 | 57,088.00 |
| 06/13/2025 | 17,050.00 | 17,250.00 | 16,825.00 | 16,950.00 | 16,950.00 | 1,247,485,250.00 | 73,614.00 |
| 06/12/2025 | 17,150.00 | 17,300.00 | 17,075.00 | 17,150.00 | 17,150.00 | 407,533,725.00 | 23,749.00 |
| 06/11/2025 | 17,250.00 | 17,300.00 | 17,100.00 | 17,200.00 | 17,200.00 | 3,323,115,000.00 | 193,333.00 |
| 06/10/2025 | 17,225.00 | 17,375.00 | 17,075.00 | 17,275.00 | 17,275.00 | 750,080,650.00 | 43,449.00 |
| 06/09/2025 | 17,050.00 | 17,250.00 | 16,975.00 | 17,200.00 | 17,200.00 | 631,928,625.00 | 36,978.00 |
| 06/06/2025 | 17,025.00 | 17,125.00 | 16,975.00 | 17,050.00 | 17,050.00 | 387,353,700.00 | 22,726.00 |
| 06/05/2025 | 17,100.00 | 17,200.00 | 16,925.00 | 16,925.00 | 16,925.00 | 1,091,486,425.00 | 63,828.00 |
| 06/04/2025 | 17,100.00 | 17,225.00 | 16,950.00 | 17,150.00 | 17,150.00 | 670,955,925.00 | 39,297.00 |
| 06/03/2025 | 17,000.00 | 17,075.00 | 16,775.00 | 17,075.00 | 17,075.00 | 701,483,900.00 | 41,431.00 |
| 06/02/2025 | 17,325.00 | 17,325.00 | 17,000.00 | 17,225.00 | 17,225.00 | 780,587,050.00 | 45,522.00 |
| 05/30/2025 | 17,100.00 | 17,475.00 | 17,100.00 | 17,375.00 | 17,375.00 | 760,545,200.00 | 43,735.00 |
| 05/29/2025 | 16,800.00 | 17,100.00 | 16,700.00 | 17,075.00 | 17,075.00 | 650,186,150.00 | 38,388.00 |
| 05/28/2025 | 16,800.00 | 16,925.00 | 16,675.00 | 16,725.00 | 16,725.00 | 793,092,550.00 | 47,294.00 |
| 05/27/2025 | 16,600.00 | 16,900.00 | 16,600.00 | 16,825.00 | 16,825.00 | 522,972,350.00 | 31,246.00 |
| 05/26/2025 | 16,800.00 | 16,900.00 | 16,500.00 | 16,525.00 | 16,525.00 | 256,514,875.00 | 15,441.00 |
| 05/23/2025 | 16,525.00 | 16,750.00 | 16,450.00 | 16,725.00 | 16,725.00 | 423,014,800.00 | 25,459.00 |
| 05/22/2025 | 16,550.00 | 16,650.00 | 16,450.00 | 16,550.00 | 16,550.00 | 1,966,054,075.00 | 118,963.00 |
| 05/21/2025 | 16,725.00 | 16,850.00 | 16,650.00 | 16,700.00 | 16,700.00 | 1,350,812,050.00 | 80,670.00 |
| 05/20/2025 | 16,725.00 | 16,875.00 | 16,650.00 | 16,800.00 | 16,800.00 | 503,859,725.00 | 30,124.00 |
| 05/19/2025 | 16,650.00 | 16,950.00 | 16,575.00 | 16,725.00 | 16,725.00 | 943,843,200.00 | 56,675.00 |
| 05/16/2025 | 16,700.00 | 16,950.00 | 16,625.00 | 16,975.00 | 16,975.00 | 891,866,300.00 | 53,144.00 |
| 05/15/2025 | 16,250.00 | 16,725.00 | 16,225.00 | 16,700.00 | 16,700.00 | 955,983,675.00 | 57,989.00 |
| 05/14/2025 | 16,000.00 | 16,075.00 | 15,825.00 | 15,950.00 | 15,950.00 | 614,655,325.00 | 38,577.00 |
| 05/13/2025 | 16,050.00 | 16,050.00 | 15,850.00 | 15,975.00 | 15,975.00 | 1,386,171,650.00 | 87,053.00 |
| 05/12/2025 | 16,125.00 | 16,125.00 | 15,775.00 | 16,050.00 | 16,050.00 | 933,724,350.00 | 58,481.00 |
| 05/09/2025 | 16,450.00 | 16,500.00 | 16,150.00 | 16,250.00 | 16,250.00 | 509,939,550.00 | 31,293.00 |
| 05/08/2025 | 16,800.00 | 16,800.00 | 16,425.00 | 16,500.00 | 16,500.00 | 1,004,595,150.00 | 60,602.00 |
| 05/07/2025 | 17,450.00 | 17,450.00 | 16,675.00 | 16,850.00 | 16,850.00 | 1,378,369,650.00 | 81,383.00 |
| 05/06/2025 | 17,425.00 | 17,525.00 | 17,275.00 | 17,400.00 | 17,400.00 | 735,113,925.00 | 42,286.00 |
| 05/05/2025 | 17,075.00 | 17,450.00 | 16,900.00 | 17,450.00 | 17,450.00 | 1,790,108,325.00 | 104,015.00 |
| 04/30/2025 | 17,300.00 | 17,400.00 | 17,050.00 | 17,275.00 | 17,275.00 | 854,195,025.00 | 49,501.00 |
| 04/29/2025 | 17,075.00 | 17,350.00 | 17,075.00 | 17,175.00 | 17,175.00 | 744,756,925.00 | 43,229.00 |
| 04/28/2025 | 17,300.00 | 17,300.00 | 16,800.00 | 17,100.00 | 17,100.00 | 1,888,161,400.00 | 111,133.00 |
| 04/25/2025 | 17,400.00 | 17,400.00 | 17,025.00 | 17,200.00 | 17,200.00 | 1,717,834,975.00 | 100,285.00 |
| 04/24/2025 | 17,500.00 | 17,825.00 | 17,250.00 | 17,400.00 | 17,400.00 | 3,622,698,200.00 | 207,069.00 |
| 04/23/2025 | 17,175.00 | 17,425.00 | 16,800.00 | 17,250.00 | 17,250.00 | 1,656,694,275.00 | 96,794.00 |
| 04/22/2025 | 16,550.00 | 17,100.00 | 16,500.00 | 17,100.00 | 17,100.00 | 1,472,384,725.00 | 20.00 |
| 04/21/2025 | 16,950.00 | 16,950.00 | 15,950.00 | 16,400.00 | 16,400.00 | 1,512,938,625.00 | 93,542.00 |
| 04/16/2025 | 17,900.00 | 17,950.00 | 16,775.00 | 16,950.00 | 16,950.00 | 3,162,948,925.00 | 184,587.00 |
| 04/15/2025 | 18,000.00 | 18,325.00 | 17,775.00 | 17,950.00 | 17,950.00 | 1,904,861,275.00 | 106,488.00 |
| 04/14/2025 | 18,300.00 | 18,300.00 | 17,300.00 | 18,225.00 | 18,225.00 | 1,604,613,750.00 | 89,874.00 |
| 04/11/2025 | 19,400.00 | 19,600.00 | 18,525.00 | 19,150.00 | 19,150.00 | 2,907,048,875.00 | 151,079.00 |
| 04/10/2025 | 18,900.00 | 19,450.00 | 18,725.00 | 19,300.00 | 19,300.00 | 2,552,277,000.00 | 134,437.00 |
| 04/09/2025 | 18,775.00 | 19,325.00 | 18,500.00 | 18,825.00 | 18,825.00 | 2,706,980,850.00 | 143,660.00 |
| 04/08/2025 | 18,875.00 | 19,300.00 | 18,575.00 | 18,750.00 | 18,750.00 | 4,176,929,225.00 | 220,685.00 |
| 04/07/2025 | 18,200.00 | 18,800.00 | 17,825.00 | 18,650.00 | 18,650.00 | 3,834,080,000.00 | 207,112.00 |
| 04/04/2025 | 19,200.00 | 19,250.00 | 18,650.00 | 18,700.00 | 18,700.00 | 3,214,780,500.00 | 169,815.00 |
| 04/03/2025 | 19,050.00 | 19,550.00 | 19,050.00 | 19,325.00 | 19,325.00 | 3,431,918,875.00 | 177,722.00 |
| 04/01/2025 | 18,950.00 | 19,000.00 | 18,725.00 | 18,825.00 | 18,825.00 | 1,601,972,550.00 | 84,960.00 |
| 03/31/2025 | 18,650.00 | 19,175.00 | 18,650.00 | 18,875.00 | 18,875.00 | 3,605,412,775.00 | 190,456.00 |
| 03/28/2025 | 18,475.00 | 18,625.00 | 18,125.00 | 18,350.00 | 18,350.00 | 2,923,571,000.00 | 158,585.00 |
| 03/27/2025 | 18,275.00 | 18,400.00 | 18,175.00 | 18,350.00 | 18,350.00 | 1,844,047,700.00 | 100,929.00 |
| 03/26/2025 | 17,850.00 | 18,300.00 | 17,850.00 | 18,175.00 | 18,175.00 | 2,256,710,575.00 | 124,308.00 |
| 03/25/2025 | 17,750.00 | 17,875.00 | 17,700.00 | 17,800.00 | 17,800.00 | 1,464,989,200.00 | 82,377.00 |
| 03/21/2025 | 17,900.00 | 17,900.00 | 17,600.00 | 17,700.00 | 17,700.00 | 1,623,910,825.00 | 91,405.00 |
| 03/20/2025 | 17,725.00 | 17,950.00 | 17,650.00 | 17,950.00 | 17,950.00 | 1,651,663,525.00 | 92,903.00 |
| 03/19/2025 | 17,975.00 | 18,150.00 | 17,675.00 | 17,900.00 | 17,900.00 | 2,260,230,600.00 | 126,132.00 |
| 03/18/2025 | 17,650.00 | 18,075.00 | 17,625.00 | 18,075.00 | 18,075.00 | 4,463,438,325.00 | 249,841.00 |
| 03/17/2025 | 17,250.00 | 17,625.00 | 17,250.00 | 17,600.00 | 17,600.00 | 2,373,500,800.00 | 135,999.00 |
| 03/14/2025 | 17,075.00 | 17,200.00 | 16,950.00 | 17,175.00 | 17,175.00 | 2,085,883,225.00 | 122,181.00 |
| 03/13/2025 | 17,100.00 | 17,275.00 | 17,050.00 | 17,150.00 | 17,150.00 | 1,708,358,475.00 | 99,728.00 |
| 03/12/2025 | 17,375.00 | 17,375.00 | 17,100.00 | 17,150.00 | 17,150.00 | 3,107,772,150.00 | 180,546.00 |
| 03/11/2025 | 17,475.00 | 17,600.00 | 17,325.00 | 17,425.00 | 17,425.00 | 5,688,341,225.00 | 326,515.00 |
| 03/10/2025 | 17,425.00 | 18,025.00 | 17,425.00 | 17,600.00 | 17,600.00 | 4,020,667,825.00 | 226,252.00 |
| 03/07/2025 | 17,375.00 | 17,575.00 | 17,225.00 | 17,400.00 | 17,400.00 | 5,006,012,925.00 | 287,245.00 |
| 03/06/2025 | 17,400.00 | 17,450.00 | 17,175.00 | 17,275.00 | 17,275.00 | 3,874,919,175.00 | 224,324.00 |
| 03/05/2025 | 17,125.00 | 17,500.00 | 16,950.00 | 17,425.00 | 17,425.00 | 2,394,175,325.00 | 138,169.00 |
| 02/28/2025 | 17,400.00 | 17,525.00 | 17,225.00 | 17,425.00 | 17,425.00 | 2,207,451,325.00 | 127,222.00 |
| 02/27/2025 | 17,175.00 | 17,450.00 | 17,025.00 | 17,350.00 | 17,350.00 | 1,950,771,775.00 | 112,587.00 |
| 02/26/2025 | 17,225.00 | 17,400.00 | 17,075.00 | 17,300.00 | 17,300.00 | 1,705,262,950.00 | 99,113.00 |
| 02/25/2025 | 17,250.00 | 17,475.00 | 17,050.00 | 17,300.00 | 17,300.00 | 5,714,658,675.00 | 330,558.00 |
| 02/24/2025 | 17,400.00 | 17,450.00 | 17,050.00 | 17,150.00 | 17,150.00 | 2,298,891,675.00 | 133,632.00 |
| 02/21/2025 | 17,000.00 | 17,450.00 | 16,925.00 | 17,300.00 | 17,300.00 | 5,491,461,150.00 | 318,448.00 |
| 02/20/2025 | 17,000.00 | 17,025.00 | 16,850.00 | 16,975.00 | 16,975.00 | 1,508,016,300.00 | 88,994.00 |
| 02/19/2025 | 16,750.00 | 17,025.00 | 16,675.00 | 16,950.00 | 16,950.00 | 2,256,691,975.00 | 133,403.00 |
| 02/18/2025 | 16,600.00 | 16,825.00 | 16,350.00 | 16,750.00 | 16,750.00 | 3,494,187,825.00 | 209,063.00 |
| 02/17/2025 | 16,500.00 | 16,800.00 | 16,450.00 | 16,725.00 | 16,725.00 | 821,086,900.00 | 49,310.00 |
| 02/14/2025 | 16,500.00 | 16,750.00 | 16,400.00 | 16,525.00 | 16,525.00 | 2,564,735,275.00 | 154,333.00 |
| 02/13/2025 | 16,275.00 | 16,650.00 | 16,275.00 | 16,525.00 | 16,525.00 | 3,839,718,875.00 | 232,498.00 |
| 02/12/2025 | 16,050.00 | 16,300.00 | 15,875.00 | 16,275.00 | 16,275.00 | 2,094,665,825.00 | 129,413.00 |
| 02/11/2025 | 15,950.00 | 16,100.00 | 15,850.00 | 16,050.00 | 16,050.00 | 3,185,460,475.00 | 199,441.00 |
| 02/10/2025 | 15,350.00 | 15,450.00 | 15,225.00 | 15,300.00 | 15,300.00 | 2,027,442,800.00 | 132,128.00 |
| 02/07/2025 | 15,200.00 | 15,375.00 | 15,150.00 | 15,375.00 | 15,375.00 | 2,998,769,475.00 | 196,028.00 |
| 02/06/2025 | 15,225.00 | 15,350.00 | 15,000.00 | 15,200.00 | 15,200.00 | 1,431,420,550.00 | 94,505.00 |
| 02/05/2025 | 15,050.00 | 15,250.00 | 14,975.00 | 15,225.00 | 15,225.00 | 2,305,786,900.00 | 152,409.00 |
| 02/04/2025 | 15,175.00 | 15,175.00 | 14,850.00 | 15,025.00 | 15,025.00 | 2,055,211,875.00 | 137,205.00 |
| 02/03/2025 | 14,975.00 | 15,175.00 | 14,825.00 | 15,075.00 | 15,075.00 | 1,582,528,600.00 | 105,205.00 |
| 01/31/2025 | 15,100.00 | 15,150.00 | 14,975.00 | 15,050.00 | 15,050.00 | 1,476,095,675.00 | 98,078.00 |
| 01/30/2025 | 14,825.00 | 15,150.00 | 14,825.00 | 15,100.00 | 15,100.00 | 1,664,030,800.00 | 110,913.00 |
| 01/29/2025 | 14,675.00 | 14,925.00 | 14,625.00 | 14,850.00 | 14,850.00 | 1,425,732,550.00 | 96,180.00 |
| 01/28/2025 | 15,000.00 | 15,100.00 | 14,650.00 | 14,675.00 | 14,675.00 | 1,570,101,675.00 | 105,730.00 |
| 01/27/2025 | 14,350.00 | 15,075.00 | 14,350.00 | 15,025.00 | 15,025.00 | 2,825,994,050.00 | 190,622.00 |
| 01/24/2025 | 14,675.00 | 14,675.00 | 14,000.00 | 14,425.00 | 14,425.00 | 2,729,072,125.00 | 190,497.00 |
| 01/23/2025 | 14,700.00 | 14,775.00 | 14,600.00 | 14,675.00 | 14,675.00 | 981,770,325.00 | 66,988.00 |
| 01/22/2025 | 14,750.00 | 14,875.00 | 14,675.00 | 14,700.00 | 14,700.00 | 1,219,274,850.00 | 82,782.00 |
| 01/21/2025 | 15,100.00 | 15,100.00 | 14,775.00 | 14,825.00 | 14,825.00 | 2,373,940,050.00 | 159,437.00 |
| 01/20/2025 | 14,900.00 | 15,125.00 | 14,875.00 | 15,000.00 | 15,000.00 | 332,062,350.00 | 22,099.00 |
| 01/17/2025 | 14,750.00 | 14,950.00 | 14,750.00 | 14,875.00 | 14,875.00 | 2,003,098,875.00 | 134,597.00 |
| 01/16/2025 | 14,875.00 | 14,875.00 | 14,600.00 | 14,775.00 | 14,775.00 | 1,016,260,325.00 | 69,220.00 |
| 01/15/2025 | 14,900.00 | 14,950.00 | 14,675.00 | 14,750.00 | 14,750.00 | 2,027,272,000.00 | 137,381.00 |
| 01/14/2025 | 14,800.00 | 14,800.00 | 14,600.00 | 14,725.00 | 14,725.00 | 5,027,097,625.00 | 342,064.00 |
| 01/13/2025 | 14,500.00 | 14,800.00 | 14,500.00 | 14,750.00 | 14,750.00 | 1,772,080,775.00 | 120,745.00 |
| 01/10/2025 | 14,725.00 | 14,750.00 | 14,450.00 | 14,525.00 | 14,525.00 | 3,179,801,225.00 | 218,363.00 |
| 01/09/2025 | 14,700.00 | 14,750.00 | 14,400.00 | 14,650.00 | 14,650.00 | 401,974,175.00 | 27,515.00 |
| 01/08/2025 | 14,500.00 | 14,675.00 | 14,425.00 | 14,650.00 | 14,650.00 | 2,016,731,200.00 | 138,282.00 |
| 01/07/2025 | 14,425.00 | 14,650.00 | 14,375.00 | 14,450.00 | 14,450.00 | 2,701,622,425.00 | 186,261.00 |
| 01/06/2025 | 14,600.00 | 14,625.00 | 14,375.00 | 14,450.00 | 14,450.00 | 2,712,936,450.00 | 187,842.00 |
| 01/03/2025 | 14,525.00 | 14,700.00 | 14,450.00 | 14,600.00 | 14,600.00 | 2,008,748,800.00 | 137,877.00 |
| 01/02/2025 | 14,800.00 | 14,950.00 | 14,475.00 | 14,575.00 | 14,575.00 | 4,734,122,850.00 | 324,465.00 |
| 12/30/2024 | 14,800.00 | 14,925.00 | 14,000.00 | 14,750.00 | 14,750.00 | 1,594,072,175.00 | 108,277.00 |
| 12/27/2024 | 15,000.00 | 15,050.00 | 14,650.00 | 14,800.00 | 14,800.00 | 2,586,186,975.00 | 174,711.00 |
| 12/26/2024 | 14,800.00 | 14,950.00 | 14,700.00 | 14,900.00 | 14,900.00 | 3,299,869,700.00 | 222,450.00 |
| 12/24/2024 | 14,750.00 | 14,775.00 | 14,575.00 | 14,775.00 | 14,775.00 | 349,189,900.00 | 23,764.00 |
| 12/23/2024 | 14,500.00 | 14,700.00 | 14,375.00 | 14,575.00 | 14,575.00 | 2,595,505,650.00 | 179,010.00 |
| 12/20/2024 | 14,400.00 | 14,700.00 | 14,175.00 | 14,600.00 | 14,600.00 | 1,536,484,775.00 | 105,938.00 |
| 12/19/2024 | 14,625.00 | 14,750.00 | 14,425.00 | 14,450.00 | 14,450.00 | 3,319,358,800.00 | 227,909.00 |
| 12/18/2024 | 14,700.00 | 15,275.00 | 14,600.00 | 14,675.00 | 14,675.00 | 5,308,811,100.00 | 356,827.00 |
| 12/17/2024 | 14,000.00 | 14,650.00 | 13,875.00 | 14,600.00 | 14,600.00 | 6,917,424,600.00 | 480,978.00 |
| 12/16/2024 | 13,850.00 | 14,100.00 | 13,600.00 | 14,000.00 | 14,000.00 | 2,344,555,600.00 | 167,755.00 |
| 12/13/2024 | 13,650.00 | 13,875.00 | 13,650.00 | 13,850.00 | 13,850.00 | 1,416,690,100.00 | 102,792.00 |
| 12/12/2024 | 13,600.00 | 13,750.00 | 13,500.00 | 13,650.00 | 13,650.00 | 3,100,479,975.00 | 227,009.00 |
| 12/11/2024 | 13,600.00 | 13,700.00 | 13,375.00 | 13,400.00 | 13,400.00 | 2,051,577,175.00 | 151,413.00 |
| 12/10/2024 | 13,425.00 | 13,600.00 | 13,175.00 | 13,525.00 | 13,525.00 | 1,981,129,000.00 | 148,120.00 |
| 12/09/2024 | 13,250.00 | 13,500.00 | 13,175.00 | 13,425.00 | 13,425.00 | 3,713,032,850.00 | 278,870.00 |
| 12/06/2024 | 13,750.00 | 13,850.00 | 13,350.00 | 13,450.00 | 13,450.00 | 4,264,301,400.00 | 316,901.00 |
| 12/05/2024 | 13,700.00 | 13,825.00 | 13,625.00 | 13,750.00 | 13,750.00 | 2,587,288,550.00 | 188,482.00 |
| 12/04/2024 | 14,075.00 | 14,075.00 | 13,675.00 | 13,725.00 | 13,725.00 | 3,129,279,975.00 | 226,811.00 |
| 12/03/2024 | 13,950.00 | 14,100.00 | 13,825.00 | 14,075.00 | 14,075.00 | 2,964,188,300.00 | 212,551.00 |
| 12/02/2024 | 14,225.00 | 14,225.00 | 13,900.00 | 14,025.00 | 14,025.00 | 6,352,934,200.00 | 453,614.00 |
| 11/29/2024 | 14,275.00 | 14,325.00 | 14,075.00 | 14,225.00 | 14,225.00 | 2,763,411,150.00 | 195,456.00 |
| 11/28/2024 | 14,300.00 | 14,425.00 | 14,150.00 | 14,275.00 | 14,275.00 | 310,743,550.00 | 21,732.00 |
| 11/27/2024 | 14,300.00 | 14,400.00 | 14,225.00 | 14,300.00 | 14,300.00 | 1,625,818,850.00 | 113,621.00 |
| 11/26/2024 | 14,225.00 | 14,325.00 | 14,150.00 | 14,325.00 | 14,325.00 | 2,592,262,050.00 | 181,935.00 |
| 11/25/2024 | 14,150.00 | 14,350.00 | 14,100.00 | 14,175.00 | 14,175.00 | 3,188,776,925.00 | 224,454.00 |
| 11/22/2024 | 14,350.00 | 14,400.00 | 14,075.00 | 14,150.00 | 14,150.00 | 3,863,381,050.00 | 272,241.00 |
| 11/21/2024 | 14,000.00 | 14,200.00 | 13,900.00 | 14,200.00 | 14,200.00 | 2,527,261,700.00 | 179,178.00 |
| 11/20/2024 | 13,950.00 | 14,000.00 | 13,725.00 | 14,000.00 | 14,000.00 | 2,392,547,150.00 | 172,639.00 |
| 11/19/2024 | 14,000.00 | 14,175.00 | 13,750.00 | 13,825.00 | 13,825.00 | 3,062,295,900.00 | 221,170.00 |
| 11/15/2024 | 14,300.00 | 14,450.00 | 13,925.00 | 14,000.00 | 14,000.00 | 2,174,520,800.00 | 154,426.00 |
| 11/14/2024 | 14,600.00 | 14,800.00 | 14,300.00 | 14,500.00 | 14,500.00 | 2,987,556,075.00 | 206,982.00 |
| 11/13/2024 | 14,800.00 | 14,800.00 | 14,425.00 | 14,600.00 | 14,600.00 | 2,245,747,700.00 | 154,228.00 |
| 11/12/2024 | 14,500.00 | 14,825.00 | 14,500.00 | 14,750.00 | 14,750.00 | 2,638,247,750.00 | 179,903.00 |
| 11/11/2024 | 14,800.00 | 14,850.00 | 14,475.00 | 14,725.00 | 14,725.00 | 1,840,267,075.00 | 124,686.00 |
| 11/08/2024 | 15,000.00 | 15,150.00 | 14,675.00 | 14,800.00 | 14,800.00 | 2,084,966,750.00 | 140,817.00 |
| 11/07/2024 | 15,000.00 | 15,050.00 | 14,775.00 | 14,850.00 | 14,850.00 | 3,084,320,425.00 | 207,561.00 |
| 11/06/2024 | 15,475.00 | 15,575.00 | 14,725.00 | 14,850.00 | 14,850.00 | 3,342,139,325.00 | 223,733.00 |
| 11/05/2024 | 15,325.00 | 15,500.00 | 15,250.00 | 15,475.00 | 15,475.00 | 2,008,682,525.00 | 130,690.00 |
| 11/04/2024 | 15,250.00 | 15,450.00 | 15,175.00 | 15,325.00 | 15,325.00 | 3,030,446,550.00 | 197,971.00 |
| 11/01/2024 | 14,975.00 | 15,325.00 | 14,975.00 | 15,300.00 | 15,300.00 | 2,173,737,075.00 | 142,960.00 |
| 10/31/2024 | 15,300.00 | 15,425.00 | 15,075.00 | 15,125.00 | 15,125.00 | 2,114,409,225.00 | 139,397.00 |
| 10/30/2024 | 15,250.00 | 15,400.00 | 15,125.00 | 15,300.00 | 15,300.00 | 2,113,893,350.00 | 138,133.00 |
| 10/29/2024 | 15,600.00 | 15,600.00 | 15,075.00 | 15,125.00 | 15,125.00 | 1,457,386,750.00 | 96,062.00 |
| 10/28/2024 | 15,575.00 | 15,725.00 | 15,325.00 | 15,450.00 | 15,450.00 | 1,659,433,400.00 | 107,027.00 |
| 10/25/2024 | 16,100.00 | 16,100.00 | 15,550.00 | 15,575.00 | 15,575.00 | 1,861,800,450.00 | 117,971.00 |
| 10/24/2024 | 16,000.00 | 16,100.00 | 15,825.00 | 15,875.00 | 15,875.00 | 2,153,649,825.00 | 135,536.00 |
| 10/23/2024 | 16,250.00 | 16,375.00 | 16,050.00 | 16,100.00 | 16,100.00 | 2,214,017,075.00 | 136,652.00 |
| 10/22/2024 | 16,550.00 | 16,700.00 | 16,500.00 | 16,575.00 | 16,575.00 | 2,158,735,850.00 | 130,068.00 |
| 10/21/2024 | 16,850.00 | 16,850.00 | 16,550.00 | 16,650.00 | 16,650.00 | 1,687,104,625.00 | 101,376.00 |
| 10/18/2024 | 16,775.00 | 16,900.00 | 16,700.00 | 16,900.00 | 16,900.00 | 2,623,045,525.00 | 156,136.00 |
| 10/17/2024 | 16,800.00 | 16,825.00 | 16,575.00 | 16,675.00 | 16,675.00 | 1,937,105,625.00 | 116,020.00 |
| 10/16/2024 | 16,500.00 | 16,800.00 | 16,500.00 | 16,800.00 | 16,800.00 | 2,131,443,500.00 | 127,634.00 |
| 10/15/2024 | 16,700.00 | 16,800.00 | 16,525.00 | 16,550.00 | 16,550.00 | 1,411,453,175.00 | 84,886.00 |
| 10/14/2024 | 16,300.00 | 16,675.00 | 16,250.00 | 16,625.00 | 16,625.00 | 1,063,663,400.00 | 64,485.00 |
| 10/10/2024 | 16,800.00 | 16,800.00 | 16,250.00 | 16,325.00 | 16,325.00 | 1,745,786,475.00 | 105,786.00 |
| 10/09/2024 | 16,850.00 | 17,000.00 | 16,500.00 | 16,575.00 | 16,575.00 | 1,195,875,300.00 | 71,957.00 |
| 10/08/2024 | 16,825.00 | 16,875.00 | 16,700.00 | 16,800.00 | 16,800.00 | 1,554,455,750.00 | 92,685.00 |
| 10/07/2024 | 17,200.00 | 17,200.00 | 16,775.00 | 16,825.00 | 16,825.00 | 2,000,382,900.00 | 117,845.00 |
| 10/04/2024 | 17,275.00 | 17,325.00 | 17,075.00 | 17,200.00 | 17,200.00 | 2,871,792,125.00 | 166,986.00 |
| 10/03/2024 | 17,475.00 | 17,475.00 | 17,275.00 | 17,300.00 | 17,300.00 | 1,389,451,900.00 | 80,119.00 |
| 10/02/2024 | 17,800.00 | 17,800.00 | 17,425.00 | 17,525.00 | 17,525.00 | 1,946,548,075.00 | 110,641.00 |
| 10/01/2024 | 17,900.00 | 18,125.00 | 17,775.00 | 17,875.00 | 17,875.00 | 1,239,696,800.00 | 69,220.00 |
| 09/30/2024 | 17,700.00 | 17,875.00 | 17,500.00 | 17,875.00 | 17,875.00 | 1,931,231,600.00 | 109,075.00 |
| 09/27/2024 | 17,600.00 | 17,825.00 | 17,600.00 | 17,700.00 | 17,700.00 | 2,971,350,350.00 | 167,920.00 |
| 09/26/2024 | 17,550.00 | 17,600.00 | 17,350.00 | 17,575.00 | 17,575.00 | 1,603,211,200.00 | 91,635.00 |
| 09/25/2024 | 17,425.00 | 17,600.00 | 17,350.00 | 17,600.00 | 17,600.00 | 2,060,197,725.00 | 117,864.00 |
| 09/24/2024 | 17,500.00 | 17,650.00 | 17,375.00 | 17,475.00 | 17,475.00 | 4,109,896,775.00 | 235,169.00 |
| 09/23/2024 | 17,400.00 | 17,775.00 | 17,400.00 | 17,600.00 | 17,600.00 | 1,838,632,900.00 | 104,374.00 |
| 09/20/2024 | 17,425.00 | 17,550.00 | 17,150.00 | 17,550.00 | 17,550.00 | 3,189,201,075.00 | 184,755.00 |
| 09/19/2024 | 17,750.00 | 17,750.00 | 17,175.00 | 17,200.00 | 17,200.00 | 2,682,176,700.00 | 154,777.00 |
| 09/18/2024 | 18,075.00 | 18,075.00 | 17,525.00 | 17,750.00 | 17,750.00 | 4,830,948,125.00 | 272,083.00 |
| 09/17/2024 | 17,500.00 | 18,100.00 | 17,500.00 | 17,850.00 | 17,850.00 | 2,877,698,625.00 | 160,636.00 |
| 09/16/2024 | 17,825.00 | 18,050.00 | 17,725.00 | 17,950.00 | 17,950.00 | 3,273,421,650.00 | 183,758.00 |
| 09/13/2024 | 17,900.00 | 17,950.00 | 17,725.00 | 17,900.00 | 17,900.00 | 1,972,234,050.00 | 110,559.00 |
| 09/12/2024 | 17,750.00 | 17,925.00 | 17,675.00 | 17,950.00 | 17,950.00 | 3,222,732,475.00 | 180,927.00 |
| 09/11/2024 | 17,850.00 | 17,875.00 | 17,575.00 | 17,750.00 | 17,750.00 | 3,427,659,775.00 | 193,609.00 |
| 09/10/2024 | 18,000.00 | 18,050.00 | 17,800.00 | 17,850.00 | 17,850.00 | 3,100,442,975.00 | 172,918.00 |
| 09/09/2024 | 18,000.00 | 18,200.00 | 17,700.00 | 17,875.00 | 17,875.00 | 3,778,205,975.00 | 210,485.00 |
| 09/06/2024 | 18,300.00 | 18,475.00 | 17,825.00 | 17,975.00 | 17,975.00 | 3,005,251,425.00 | 167,465.00 |
| 09/05/2024 | 18,750.00 | 18,750.00 | 18,050.00 | 18,100.00 | 18,100.00 | 2,423,860,000.00 | 132,524.00 |
| 09/04/2024 | 19,250.00 | 19,250.00 | 18,625.00 | 18,775.00 | 18,775.00 | 2,023,529,625.00 | 107,171.00 |
| 09/03/2024 | 18,825.00 | 19,175.00 | 18,825.00 | 19,025.00 | 19,025.00 | 3,895,112,075.00 | 204,319.00 |
| 09/02/2024 | 18,900.00 | 19,100.00 | 18,550.00 | 18,825.00 | 18,825.00 | 437,015,350.00 | 23,187.00 |
| 08/30/2024 | 18,500.00 | 18,850.00 | 18,375.00 | 18,775.00 | 18,775.00 | 1,410,804,500.00 | 75,647.00 |
| 08/29/2024 | 18,575.00 | 18,650.00 | 18,400.00 | 18,600.00 | 18,600.00 | 1,770,507,100.00 | 95,705.00 |
| 08/28/2024 | 18,300.00 | 18,650.00 | 18,300.00 | 18,525.00 | 18,525.00 | 1,894,263,775.00 | 102,237.00 |
| 08/27/2024 | 18,300.00 | 18,575.00 | 18,300.00 | 18,475.00 | 18,475.00 | 1,048,288,400.00 | 56,731.00 |
| 08/26/2024 | 18,125.00 | 18,325.00 | 18,025.00 | 18,225.00 | 18,225.00 | 2,353,177,175.00 | 129,249.00 |
| 08/23/2024 | 17,825.00 | 18,025.00 | 17,725.00 | 18,025.00 | 18,025.00 | 1,737,434,250.00 | 97,271.00 |
| 08/22/2024 | 18,050.00 | 18,075.00 | 17,775.00 | 17,825.00 | 17,825.00 | 1,766,267,575.00 | 98,586.00 |
| 08/21/2024 | 18,025.00 | 18,100.00 | 17,875.00 | 17,900.00 | 17,900.00 | 2,123,050,275.00 | 118,251.00 |
| 08/20/2024 | 17,775.00 | 17,950.00 | 17,650.00 | 17,900.00 | 17,900.00 | 3,415,551,250.00 | 191,374.00 |
| 08/19/2024 | 17,975.00 | 18,050.00 | 17,675.00 | 17,775.00 | 17,775.00 | 2,405,635,750.00 | 135,229.00 |
| 08/16/2024 | 17,550.00 | 17,950.00 | 17,500.00 | 17,900.00 | 17,900.00 | 2,580,170,200.00 | 145,560.00 |
| 08/15/2024 | 17,450.00 | 17,575.00 | 17,000.00 | 17,525.00 | 17,525.00 | 3,574,774,625.00 | 205,333.00 |
| 08/14/2024 | 17,450.00 | 17,500.00 | 17,250.00 | 17,425.00 | 17,425.00 | 1,686,040,800.00 | 96,999.00 |
| 08/13/2024 | 17,600.00 | 17,600.00 | 17,300.00 | 17,350.00 | 17,350.00 | 2,764,830,450.00 | 158,608.00 |
| 08/12/2024 | 17,825.00 | 17,825.00 | 17,400.00 | 17,550.00 | 17,550.00 | 2,767,173,475.00 | 158,003.00 |
| 08/09/2024 | 18,025.00 | 18,175.00 | 17,700.00 | 17,825.00 | 17,825.00 | 1,736,182,475.00 | 97,453.00 |
| 08/08/2024 | 18,400.00 | 18,400.00 | 17,950.00 | 18,050.00 | 18,050.00 | 2,413,644,625.00 | 133,494.00 |
| 08/07/2024 | 18,250.00 | 18,375.00 | 18,100.00 | 18,175.00 | 18,175.00 | 2,984,220,300.00 | 163,624.00 |
| 08/06/2024 | 18,250.00 | 18,450.00 | 18,150.00 | 18,250.00 | 18,250.00 | 4,386,632,800.00 | 240,222.00 |
| 08/05/2024 | 18,500.00 | 18,725.00 | 18,000.00 | 18,200.00 | 18,200.00 | 3,493,619,725.00 | 190,691.00 |
| 08/02/2024 | 17,825.00 | 18,400.00 | 17,775.00 | 18,400.00 | 18,400.00 | 3,855,427,225.00 | 214,165.00 |
| 08/01/2024 | 17,150.00 | 17,875.00 | 17,150.00 | 17,700.00 | 17,700.00 | 2,614,417,800.00 | 148,485.00 |
| 07/31/2024 | 16,950.00 | 17,225.00 | 16,250.00 | 17,100.00 | 17,100.00 | 2,506,381,250.00 | 147,815.00 |
| 07/30/2024 | 17,350.00 | 17,375.00 | 17,050.00 | 17,100.00 | 17,100.00 | 2,096,555,750.00 | 121,848.00 |
| 07/29/2024 | 17,650.00 | 17,675.00 | 17,200.00 | 17,200.00 | 17,200.00 | 1,456,753,900.00 | 83,758.00 |
| 07/26/2024 | 17,600.00 | 17,775.00 | 17,500.00 | 17,650.00 | 17,650.00 | 2,169,715,550.00 | 123,051.00 |
| 07/25/2024 | 17,800.00 | 17,975.00 | 17,425.00 | 17,550.00 | 17,550.00 | 1,461,999,025.00 | 82,556.00 |
| 07/24/2024 | 17,375.00 | 17,650.00 | 17,300.00 | 17,650.00 | 17,650.00 | 1,778,978,375.00 | 101,637.00 |
| 07/23/2024 | 17,350.00 | 17,575.00 | 17,325.00 | 17,350.00 | 17,350.00 | 1,179,997,100.00 | 67,648.00 |
| 07/22/2024 | 17,300.00 | 17,400.00 | 17,100.00 | 17,250.00 | 17,250.00 | 1,710,872,325.00 | 99,281.00 |
| 07/19/2024 | 17,200.00 | 17,450.00 | 17,125.00 | 17,350.00 | 17,350.00 | 2,029,178,925.00 | 117,506.00 |
| 07/18/2024 | 17,325.00 | 17,450.00 | 17,100.00 | 17,275.00 | 17,275.00 | 1,884,744,925.00 | 108,843.00 |
| 07/17/2024 | 16,600.00 | 17,225.00 | 16,600.00 | 17,050.00 | 17,050.00 | 2,804,980,500.00 | 164,561.00 |
| 07/16/2024 | 16,500.00 | 16,725.00 | 15,950.00 | 16,550.00 | 16,550.00 | 2,897,606,525.00 | 176,293.00 |
| 07/15/2024 | 17,800.00 | 17,800.00 | 16,550.00 | 16,575.00 | 16,575.00 | 2,963,102,675.00 | 174,395.00 |
| 07/12/2024 | 17,950.00 | 18,400.00 | 17,950.00 | 18,225.00 | 18,225.00 | 3,232,139,575.00 | 177,043.00 |
| 07/11/2024 | 17,450.00 | 17,900.00 | 17,425.00 | 17,875.00 | 17,875.00 | 2,786,821,275.00 | 157,573.00 |
| 07/10/2024 | 17,600.00 | 17,600.00 | 17,100.00 | 17,525.00 | 17,525.00 | 2,024,559,575.00 | 116,931.00 |
| 07/08/2024 | 17,760.00 | 17,791.00 | 17,420.00 | 17,450.50 | 17,450.50 | 1,928,719,826.50 | 109,942.00 |
| 07/05/2024 | 17,712.50 | 17,850.00 | 17,500.00 | 17,752.00 | 17,752.00 | 2,379,453,226.50 | 134,749.00 |
| 07/04/2024 | 17,740.00 | 17,800.00 | 17,301.50 | 17,710.00 | 17,710.00 | 684,868,456.00 | 38,748.00 |
| 07/03/2024 | 18,100.00 | 18,199.50 | 17,400.00 | 17,700.00 | 17,700.00 | 2,121,623,712.50 | 119,873.00 |
| 07/02/2024 | 17,910.00 | 18,430.00 | 17,870.00 | 18,039.00 | 18,039.00 | 2,515,444,246.50 | 139,132.00 |
| 07/01/2024 | 17,300.00 | 17,910.00 | 17,300.00 | 17,910.00 | 17,910.00 | 2,281,364,904.50 | 129,260.00 |
| 06/28/2024 | 17,149.00 | 17,346.50 | 17,000.00 | 17,176.00 | 17,176.00 | 1,969,898,646.00 | 114,703.00 |
| 06/27/2024 | 17,100.00 | 17,353.00 | 17,035.00 | 17,194.00 | 17,194.00 | 2,500,327,352.00 | 145,798.00 |
| 06/26/2024 | 16,760.00 | 17,228.50 | 16,757.50 | 17,220.00 | 17,220.00 | 3,174,804,162.00 | 187,131.00 |
| 06/25/2024 | 16,814.00 | 16,849.50 | 16,632.50 | 16,760.00 | 16,760.00 | 2,654,874,268.50 | 158,644.00 |
| 06/24/2024 | 16,191.00 | 16,912.50 | 16,191.00 | 16,814.00 | 16,814.00 | 3,961,312,595.00 | 237,348.00 |
| 06/19/2024 | 15,842.00 | 16,299.00 | 15,840.00 | 16,180.00 | 16,180.00 | 360,006,734.00 | 22,359.00 |
| 06/18/2024 | 15,900.00 | 15,938.00 | 15,600.00 | 15,833.00 | 15,833.00 | 1,980,803,876.50 | 125,076.00 |
| 06/14/2024 | 15,993.00 | 16,040.00 | 15,660.00 | 15,870.00 | 15,870.00 | 1,776,427,131.50 | 112,411.00 |
| 06/13/2024 | 16,050.00 | 16,207.50 | 15,716.50 | 16,039.00 | 16,039.00 | 2,810,472,641.50 | 176,924.00 |
| 06/12/2024 | 16,599.00 | 16,645.00 | 16,152.00 | 16,370.00 | 16,370.00 | 2,255,906,264.50 | 137,933.00 |
| 06/11/2024 | 16,625.00 | 16,650.00 | 16,450.00 | 16,578.50 | 16,578.50 | 1,526,742,442.50 | 92,332.00 |
| 06/10/2024 | 16,786.00 | 16,876.00 | 16,469.50 | 16,634.50 | 16,634.50 | 2,076,865,179.00 | 125,256.00 |
| 06/07/2024 | 16,740.00 | 16,880.00 | 16,551.00 | 16,787.00 | 16,787.00 | 2,175,865,596.00 | 130,253.00 |
| 06/06/2024 | 17,000.00 | 17,000.00 | 16,609.00 | 16,645.00 | 16,645.00 | 1,921,446,317.50 | 114,810.00 |
| 06/05/2024 | 16,795.00 | 16,800.00 | 16,183.00 | 16,725.00 | 16,725.00 | 2,742,438,017.00 | 165,294.00 |
| 06/04/2024 | 16,500.00 | 16,997.50 | 16,470.00 | 16,771.00 | 16,771.00 | 3,519,385,086.50 | 210,372.00 |
| 06/03/2024 | 15,710.00 | 16,344.00 | 15,710.00 | 16,330.00 | 16,330.00 | 2,039,096,434.00 | 126,720.00 |
| 05/31/2024 | 15,100.00 | 15,784.00 | 14,500.00 | 15,749.50 | 15,749.50 | 1,987,006,926.50 | 128,616.00 |
| 05/30/2024 | 14,985.00 | 15,140.00 | 14,700.00 | 15,037.50 | 15,037.50 | 1,797,264,460.00 | 120,277.00 |
| 05/29/2024 | 15,257.00 | 15,284.50 | 14,710.00 | 14,985.00 | 14,985.00 | 1,658,847,140.50 | 111,333.00 |
| 05/28/2024 | 15,401.00 | 15,600.00 | 15,074.00 | 15,256.50 | 15,256.50 | 2,023,531,530.50 | 133,439.00 |
| 05/27/2024 | 15,250.00 | 15,460.00 | 15,100.00 | 15,450.00 | 15,450.00 | 362,194,245.00 | 23,701.00 |
| 05/24/2024 | 15,600.00 | 15,990.00 | 15,135.00 | 15,400.00 | 15,400.00 | 3,710,947,646.50 | 241,915.00 |
| 05/23/2024 | 15,828.00 | 16,210.00 | 15,341.50 | 15,600.00 | 15,600.00 | 3,646,731,600.50 | 232,687.00 |
| 05/22/2024 | 15,073.00 | 15,848.00 | 15,072.50 | 15,828.00 | 15,828.00 | 3,455,089,826.00 | 221,604.00 |
| 05/21/2024 | 14,330.00 | 15,090.00 | 14,270.50 | 15,070.00 | 15,070.00 | 1,763,027,170.50 | 120,629.00 |
| 05/20/2024 | 13,897.00 | 14,300.00 | 13,800.00 | 14,300.00 | 14,300.00 | 2,093,729,725.50 | 150,286.00 |
| 05/17/2024 | 13,960.00 | 14,008.00 | 13,843.00 | 13,905.00 | 13,905.00 | 1,215,484,604.00 | 87,411.00 |
| 05/16/2024 | 13,840.00 | 14,000.00 | 13,840.00 | 13,905.00 | 13,905.00 | 2,156,857,692.00 | 155,065.00 |
| 05/15/2024 | 13,620.00 | 13,890.50 | 13,620.00 | 13,830.00 | 13,830.00 | 4,020,639,154.50 | 292,340.00 |
| 05/14/2024 | 13,679.00 | 13,700.00 | 13,506.00 | 13,700.00 | 13,700.00 | 1,017,052,470.50 | 74,881.00 |
| 05/13/2024 | 13,800.00 | 13,800.00 | 13,605.00 | 13,679.00 | 13,679.00 | 968,329,601.00 | 70,870.00 |
| 05/10/2024 | 13,645.00 | 13,763.00 | 13,602.50 | 13,691.00 | 13,691.00 | 1,031,751,573.00 | 75,399.00 |
| 05/09/2024 | 13,740.00 | 13,740.00 | 13,503.00 | 13,645.00 | 13,645.00 | 1,198,336,588.50 | 87,999.00 |
| 05/08/2024 | 13,740.00 | 13,750.00 | 13,516.50 | 13,564.50 | 13,564.50 | 1,545,827,579.00 | 113,674.00 |
| 05/07/2024 | 13,865.00 | 13,979.00 | 13,590.00 | 13,710.00 | 13,710.00 | 1,473,497,207.50 | 107,706.00 |
| 05/06/2024 | 13,900.00 | 13,900.00 | 13,628.00 | 13,850.00 | 13,850.00 | 1,840,307,765.50 | 134,056.00 |
| 05/03/2024 | 13,900.00 | 13,973.50 | 13,715.00 | 13,900.00 | 13,900.00 | 1,711,080,686.00 | 123,378.00 |
| 05/02/2024 | 13,500.00 | 13,921.50 | 13,500.00 | 13,921.50 | 13,921.50 | 2,385,234,382.50 | 173,640.00 |
| 04/30/2024 | 13,550.00 | 13,778.50 | 13,424.50 | 13,499.50 | 13,499.50 | 1,355,203,686.50 | 100,267.00 |
| 04/29/2024 | 13,400.00 | 13,535.00 | 13,292.50 | 13,535.00 | 13,535.00 | 1,494,139,284.00 | 111,151.00 |
| 04/26/2024 | 13,400.00 | 13,541.50 | 13,255.50 | 13,400.00 | 13,400.00 | 1,408,020,406.00 | 104,848.00 |
| 04/25/2024 | 13,150.00 | 13,396.00 | 12,998.00 | 13,396.00 | 13,396.00 | 3,042,728,240.50 | 231,746.00 |
| 04/24/2024 | 12,785.00 | 13,027.50 | 12,700.00 | 12,999.00 | 12,999.00 | 3,845,550,754.00 | 299,262.00 |
| 04/23/2024 | 12,900.00 | 12,900.00 | 12,686.50 | 12,760.00 | 12,760.00 | 1,994,789,991.00 | 156,532.00 |
| 04/22/2024 | 12,862.00 | 12,900.00 | 12,718.50 | 12,785.00 | 12,785.00 | 1,431,823,772.00 | 111,928.00 |
| 04/19/2024 | 12,575.00 | 12,880.00 | 12,535.00 | 12,862.00 | 12,862.00 | 2,158,126,598.50 | 169,819.00 |
| 04/18/2024 | 12,465.00 | 12,600.00 | 12,320.50 | 12,586.00 | 12,586.00 | 1,550,524,279.00 | 124,480.00 |
| 04/17/2024 | 12,486.00 | 12,652.50 | 12,350.00 | 12,444.00 | 12,444.00 | 1,402,071,199.50 | 112,994.00 |
| 04/16/2024 | 12,500.00 | 12,602.00 | 12,411.50 | 12,487.50 | 12,487.50 | 4,277,063,205.50 | 341,719.00 |
| 04/15/2024 | 12,220.00 | 12,630.50 | 12,220.00 | 12,508.00 | 12,508.00 | 2,806,073,758.00 | 225,051.00 |
| 04/12/2024 | 12,385.00 | 12,460.00 | 12,200.00 | 12,217.50 | 12,217.50 | 1,671,025,452.00 | 136,142.00 |
| 04/11/2024 | 12,320.00 | 12,470.00 | 12,301.00 | 12,387.50 | 12,387.50 | 1,534,980,390.50 | 123,817.00 |
| 04/10/2024 | 12,453.00 | 12,453.00 | 12,220.00 | 12,320.00 | 12,320.00 | 1,953,738,265.50 | 159,008.00 |
| 04/09/2024 | 12,280.00 | 12,500.00 | 12,157.00 | 12,500.00 | 12,500.00 | 3,164,207,312.00 | 256,062.00 |
| 04/08/2024 | 12,201.50 | 12,499.00 | 12,189.00 | 12,285.00 | 12,285.00 | 2,965,490,677.50 | 242,018.00 |
| 04/05/2024 | 12,532.00 | 12,532.00 | 12,192.00 | 12,499.50 | 12,499.50 | 1,976,594,094.50 | 159,820.00 |
| 04/04/2024 | 12,900.00 | 12,987.50 | 12,502.00 | 12,530.00 | 12,530.00 | 3,277,110,657.50 | 256,860.00 |
| 04/03/2024 | 13,252.00 | 13,252.00 | 12,752.00 | 12,839.00 | 12,839.00 | 3,260,252,634.00 | 253,327.00 |
| 03/27/2024 | 13,351.50 | 13,551.50 | 13,141.50 | 13,252.00 | 13,252.00 | 1,524,901,702.00 | 114,888.00 |
| 03/26/2024 | 12,900.00 | 13,366.00 | 12,801.00 | 13,303.00 | 13,303.00 | 2,131,120,646.00 | 160,248.00 |
| 03/25/2024 | 13,250.00 | 13,396.50 | 13,004.00 | 13,090.00 | 13,090.00 | 1,964,949,373.00 | 149,437.00 |
| 03/22/2024 | 13,291.00 | 13,417.50 | 13,200.00 | 13,250.00 | 13,250.00 | 1,721,002,542.00 | 129,595.00 |
| 03/21/2024 | 13,201.00 | 13,536.00 | 13,201.00 | 13,297.50 | 13,297.50 | 2,472,499,410.00 | 185,400.00 |
| 03/20/2024 | 13,075.00 | 13,360.00 | 13,071.00 | 13,322.50 | 13,322.50 | 1,623,587,003.50 | 122,484.00 |
| 03/19/2024 | 13,000.00 | 13,100.00 | 12,896.50 | 13,075.00 | 13,075.00 | 1,364,090,504.00 | 104,992.00 |
| 03/18/2024 | 12,791.00 | 13,000.00 | 12,791.00 | 13,000.00 | 13,000.00 | 1,473,564,224.50 | 114,153.00 |
| 03/15/2024 | 12,780.00 | 12,872.00 | 12,600.00 | 12,854.00 | 12,854.00 | 2,178,733,731.50 | 170,796.00 |
| 03/14/2024 | 12,891.00 | 12,964.50 | 12,717.00 | 12,779.50 | 12,779.50 | 3,098,114,833.50 | 241,119.00 |
| 03/13/2024 | 13,000.00 | 13,313.50 | 12,825.00 | 12,892.00 | 12,892.00 | 2,646,462,951.50 | 202,795.00 |
| 03/12/2024 | 12,560.00 | 13,373.50 | 12,503.50 | 12,916.00 | 12,916.00 | 5,255,846,728.50 | 404,760.00 |
| 03/11/2024 | 12,550.00 | 12,583.50 | 12,240.00 | 12,345.50 | 12,345.50 | 2,599,897,278.00 | 210,107.00 |
| 03/08/2024 | 12,378.00 | 12,546.00 | 12,092.00 | 12,516.50 | 12,516.50 | 2,622,482,512.00 | 212,382.00 |
| 03/07/2024 | 12,178.00 | 12,316.50 | 12,068.50 | 12,234.00 | 12,234.00 | 2,265,182,081.50 | 185,464.00 |
| 03/06/2024 | 12,390.00 | 12,543.00 | 12,007.00 | 12,178.00 | 12,178.00 | 2,004,709,210.50 | 163,399.00 |
| 03/05/2024 | 12,751.00 | 12,882.50 | 12,367.00 | 12,391.00 | 12,391.00 | 1,592,776,558.50 | 126,574.00 |
| 03/04/2024 | 12,980.00 | 12,989.50 | 12,535.00 | 12,750.00 | 12,750.00 | 1,390,739,158.50 | 109,683.00 |
| 03/01/2024 | 13,189.00 | 13,189.00 | 12,757.50 | 12,980.00 | 12,980.00 | 2,007,791,445.50 | 155,027.00 |
| 02/29/2024 | 12,895.00 | 13,173.50 | 12,806.00 | 12,865.00 | 12,865.00 | 2,389,147,752.00 | 184,891.00 |
| 02/28/2024 | 13,131.00 | 13,400.00 | 12,845.00 | 12,951.00 | 12,951.00 | 2,093,011,299.50 | 160,912.00 |
| 02/27/2024 | 13,335.00 | 13,335.00 | 13,086.50 | 13,130.00 | 13,130.00 | 3,311,365,373.50 | 250,268.00 |
| 02/26/2024 | 13,700.00 | 13,799.50 | 13,100.00 | 13,335.00 | 13,335.00 | 2,535,484,953.50 | 189,312.00 |
| 02/23/2024 | 13,400.00 | 13,700.00 | 13,235.50 | 13,700.00 | 13,700.00 | 2,911,474,856.00 | 216,335.00 |
| 02/22/2024 | 13,100.00 | 13,788.50 | 13,100.00 | 13,400.00 | 13,400.00 | 1,983,138,763.50 | 148,337.00 |
| 02/21/2024 | 13,719.00 | 13,800.00 | 13,542.50 | 13,636.00 | 13,636.00 | 2,054,290,401.50 | 150,293.00 |
| 02/20/2024 | 13,587.50 | 13,894.00 | 13,420.00 | 13,764.50 | 13,764.50 | 3,520,946,274.50 | 256,995.00 |
| 02/19/2024 | 13,250.00 | 13,599.50 | 13,000.00 | 13,587.50 | 13,587.50 | 634,649,972.50 | 47,496.00 |
| 02/16/2024 | 13,700.00 | 13,900.00 | 12,989.00 | 13,248.00 | 13,248.00 | 2,229,394,687.50 | 169,328.00 |
| 02/15/2024 | 13,990.00 | 14,177.50 | 13,626.00 | 13,709.00 | 13,709.00 | 1,663,031,199.00 | 119,947.00 |
| 02/14/2024 | 14,650.00 | 14,653.50 | 13,880.00 | 13,932.50 | 13,932.50 | 1,733,031,332.00 | 123,323.00 |
| 02/09/2024 | 14,900.00 | 15,059.50 | 14,606.50 | 14,653.50 | 14,653.50 | 1,116,651,732.00 | 75,179.00 |
| 02/08/2024 | 15,190.00 | 15,369.00 | 14,810.00 | 14,883.50 | 14,883.50 | 1,461,501,612.00 | 97,410.00 |
| 02/07/2024 | 15,110.00 | 15,670.00 | 15,020.00 | 15,175.50 | 15,175.50 | 1,723,731,276.00 | 112,782.00 |
| 02/06/2024 | 15,610.00 | 15,610.00 | 14,951.00 | 14,978.00 | 14,978.00 | 2,657,336,235.50 | 176,166.00 |
| 02/05/2024 | 15,720.00 | 15,800.00 | 15,353.50 | 15,477.50 | 15,477.50 | 2,822,526,572.50 | 182,372.00 |
| 02/02/2024 | 15,685.00 | 15,980.00 | 15,501.00 | 15,599.50 | 15,599.50 | 2,588,823,306.50 | 164,942.00 |
| 02/01/2024 | 14,835.00 | 15,680.00 | 14,835.00 | 15,644.50 | 15,644.50 | 1,836,339,741.50 | 119,681.00 |
| 01/31/2024 | 15,050.00 | 15,382.00 | 14,659.00 | 14,834.50 | 14,834.50 | 1,589,147,491.00 | 106,449.00 |
| 01/30/2024 | 15,020.00 | 15,400.00 | 15,016.50 | 15,201.00 | 15,201.00 | 2,097,918,653.50 | 138,599.00 |
| 01/29/2024 | 14,821.00 | 15,143.00 | 14,700.50 | 15,062.50 | 15,062.50 | 1,896,860,146.00 | 126,318.00 |
| 01/26/2024 | 15,050.00 | 15,459.00 | 14,582.00 | 14,746.00 | 14,746.00 | 1,814,194,382.00 | 121,722.00 |
| 01/25/2024 | 15,370.00 | 15,750.00 | 15,073.50 | 15,168.00 | 15,168.00 | 881,894,154.50 | 57,391.00 |
| 01/24/2024 | 15,428.00 | 15,500.00 | 15,004.50 | 15,372.00 | 15,372.00 | 1,406,745,460.00 | 88,510.00 |
| 01/23/2024 | 15,652.00 | 15,799.00 | 15,233.00 | 15,408.00 | 15,408.00 | 1,889,236,150.00 | 121,906.00 |
| 01/22/2024 | 15,860.00 | 15,860.00 | 15,450.50 | 15,638.00 | 15,638.00 | 1,832,066,100.50 | 117,443.00 |
| 01/19/2024 | 15,500.00 | 15,700.00 | 15,285.50 | 15,629.50 | 15,629.50 | 1,514,666,971.50 | 97,318.00 |
| 01/18/2024 | 15,280.00 | 15,722.00 | 15,280.00 | 15,432.00 | 15,432.00 | 2,186,056,478.00 | 140,954.00 |
| 01/17/2024 | 14,563.00 | 15,517.00 | 14,500.00 | 15,277.50 | 15,277.50 | 2,389,454,678.00 | 156,722.00 |
| 01/16/2024 | 13,901.50 | 14,696.00 | 13,901.50 | 14,562.50 | 14,562.50 | 2,196,966,745.50 | 152,231.00 |
| 01/15/2024 | 13,750.00 | 14,290.00 | 13,200.50 | 14,066.00 | 14,066.00 | 480,411,957.00 | 34,231.00 |
| 01/12/2024 | 13,700.00 | 14,060.00 | 13,392.00 | 13,728.50 | 13,728.50 | 1,275,290,882.00 | 93,645.00 |
| 01/11/2024 | 14,220.00 | 14,257.50 | 13,610.00 | 13,733.50 | 13,733.50 | 1,585,885,531.50 | 113,658.00 |
| 01/10/2024 | 14,345.00 | 14,700.00 | 14,175.00 | 14,240.00 | 14,240.00 | 1,755,748,160.50 | 122,047.00 |
| 01/09/2024 | 14,445.00 | 14,800.00 | 14,273.00 | 14,370.00 | 14,370.00 | 2,200,196,794.00 | 153,009.00 |
| 01/08/2024 | 13,695.00 | 14,488.50 | 13,600.00 | 14,445.00 | 14,445.00 | 2,652,701,933.50 | 186,975.00 |
| 01/05/2024 | 13,038.50 | 13,700.00 | 13,000.00 | 13,610.00 | 13,610.00 | 1,669,881,291.00 | 125,623.00 |
| 01/04/2024 | 12,575.00 | 13,085.50 | 12,570.00 | 13,038.50 | 13,038.50 | 3,279,462,812.50 | 254,108.00 |
| 01/03/2024 | 11,998.00 | 12,589.00 | 11,801.00 | 12,556.50 | 12,556.50 | 2,656,037,026.00 | 216,672.00 |
| 01/02/2024 | 11,500.00 | 11,950.00 | 11,263.50 | 11,923.50 | 11,923.50 | 2,397,029,705.00 | 206,771.00 |
| 12/29/2023 | 11,124.00 | 11,499.00 | 11,000.00 | 11,495.00 | 11,495.00 | 1,590,136,800.50 | 140,947.00 |
| 12/28/2023 | 10,315.00 | 11,150.50 | 10,100.00 | 11,095.50 | 11,095.50 | 1,779,774,996.50 | 163,920.00 |
| 12/27/2023 | 10,563.50 | 10,570.00 | 10,071.00 | 10,261.50 | 10,261.50 | 1,983,039,472.00 | 190,898.00 |
| 12/26/2023 | 11,030.00 | 11,050.00 | 10,450.00 | 10,563.50 | 10,563.50 | 1,880,675,255.50 | 176,065.00 |
| 12/22/2023 | 10,965.00 | 11,131.00 | 10,850.00 | 10,987.00 | 10,987.00 | 1,693,651,349.50 | 153,451.00 |
| 12/21/2023 | 10,720.00 | 11,194.50 | 10,720.00 | 10,945.50 | 10,945.50 | 1,335,786,089.00 | 122,583.00 |
| 12/20/2023 | 11,160.00 | 11,225.00 | 10,855.00 | 10,907.50 | 10,907.50 | 2,131,679,508.00 | 194,232.00 |
| 12/19/2023 | 11,169.00 | 11,450.00 | 10,802.00 | 11,169.00 | 11,169.00 | 2,041,359,748.50 | 181,294.00 |
| 12/18/2023 | 11,624.00 | 11,635.00 | 11,120.50 | 11,168.50 | 11,168.50 | 3,048,924,764.00 | 270,170.00 |
| 12/15/2023 | 12,000.00 | 12,050.00 | 11,590.00 | 11,624.00 | 11,624.00 | 2,804,378,069.00 | 237,621.00 |
| 12/14/2023 | 12,249.00 | 12,460.00 | 11,500.00 | 11,984.00 | 11,984.00 | 1,880,708,320.00 | 157,928.00 |
| 12/13/2023 | 12,999.00 | 13,500.00 | 11,260.00 | 12,091.00 | 12,091.00 | 1,882,165,010.00 | 155,231.00 |
| 12/12/2023 | 11,700.00 | 12,480.50 | 11,700.00 | 12,259.00 | 12,259.00 | 1,850,830,996.00 | 153,686.00 |
| 12/11/2023 | 11,899.00 | 12,125.00 | 11,358.00 | 11,804.50 | 11,804.50 | 2,414,035,429.50 | 206,566.00 |
| 12/07/2023 | 11,020.00 | 11,846.00 | 10,802.00 | 11,691.50 | 11,691.50 | 2,679,612,475.50 | 236,419.00 |
| 12/06/2023 | 10,728.00 | 11,049.00 | 10,610.00 | 11,000.00 | 11,000.00 | 2,008,026,322.50 | 186,118.00 |
| 12/05/2023 | 10,397.50 | 10,700.00 | 10,150.00 | 10,670.50 | 10,670.50 | 1,864,961,120.00 | 177,828.00 |
| 12/04/2023 | 10,610.00 | 10,779.00 | 10,280.00 | 10,397.50 | 10,397.50 | 1,774,612,571.50 | 168,883.00 |
| 12/01/2023 | 9,805.00 | 10,675.00 | 9,805.00 | 10,601.50 | 10,601.50 | 1,886,716,794.50 | 181,983.00 |
| 11/30/2023 | 9,555.00 | 9,802.00 | 9,205.00 | 9,752.50 | 9,752.50 | 1,171,551,753.00 | 122,577.00 |
| 11/29/2023 | 9,997.50 | 10,009.00 | 9,500.00 | 9,545.50 | 9,545.50 | 2,000,497,335.00 | 205,024.00 |
| 11/28/2023 | 10,100.00 | 10,125.00 | 9,402.00 | 9,810.50 | 9,810.50 | 2,420,667,050.50 | 247,742.00 |
| 11/27/2023 | 10,826.50 | 10,850.00 | 9,705.00 | 10,038.50 | 10,038.50 | 2,733,086,192.00 | 266,468.00 |
| 11/24/2023 | 11,565.00 | 11,565.00 | 10,400.00 | 10,826.50 | 10,826.50 | 2,629,732,247.50 | 238,071.00 |
| 11/23/2023 | 11,150.00 | 11,398.00 | 11,001.00 | 11,240.00 | 11,240.00 | 1,381,421,354.50 | 123,503.00 |
| 11/22/2023 | 10,298.00 | 11,570.00 | 10,110.00 | 11,068.50 | 11,068.50 | 2,943,602,070.50 | 270,702.00 |
| 11/21/2023 | 10,300.00 | 10,589.00 | 9,700.00 | 10,218.00 | 10,218.00 | 1,540,504,363.50 | 152,018.00 |
| 11/17/2023 | 10,150.00 | 10,200.00 | 9,618.50 | 10,035.00 | 10,035.00 | 5,018,349,890.00 | 508,461.00 |
| 11/16/2023 | 10,000.00 | 10,161.00 | 9,800.00 | 9,937.50 | 9,937.50 | 1,984,900,206.50 | 198,687.00 |
| 11/15/2023 | 10,198.00 | 10,198.00 | 9,900.00 | 9,988.50 | 9,988.50 | 1,477,099,920.00 | 147,254.00 |
| 11/14/2023 | 10,170.00 | 10,170.00 | 9,935.00 | 10,001.00 | 10,001.00 | 1,299,451,050.00 | 129,911.00 |
| 11/13/2023 | 9,950.00 | 10,128.00 | 9,944.50 | 9,990.50 | 9,990.50 | 1,691,578,945.00 | 168,637.00 |
| 11/10/2023 | 9,843.00 | 10,163.00 | 9,550.00 | 9,944.50 | 9,944.50 | 1,904,267,467.50 | 190,708.00 |
| 11/09/2023 | 9,500.00 | 9,912.00 | 9,500.00 | 9,876.50 | 9,876.50 | 984,433,121.00 | 102,238.00 |
| 11/08/2023 | 9,850.00 | 9,899.50 | 9,300.00 | 9,577.00 | 9,577.00 | 733,794,412.50 | 75,091.00 |
| 11/07/2023 | 9,970.00 | 10,000.00 | 9,747.00 | 9,808.00 | 9,808.00 | 1,171,342,457.50 | 119,100.00 |
| 11/03/2023 | 10,100.00 | 10,131.00 | 9,733.00 | 9,851.00 | 9,851.00 | 1,204,469,387.00 | 121,323.00 |
| 11/02/2023 | 10,080.00 | 10,256.00 | 9,894.50 | 10,084.50 | 10,084.50 | 1,166,313,207.00 | 115,685.00 |
| 11/01/2023 | 9,771.00 | 10,010.50 | 9,643.00 | 9,967.00 | 9,967.00 | 1,437,504,385.00 | 145,209.00 |
| 10/31/2023 | 9,580.00 | 9,840.00 | 9,475.50 | 9,771.00 | 9,771.00 | 765,291,218.00 | 79,252.00 |
| 10/30/2023 | 9,640.00 | 9,642.00 | 9,403.00 | 9,544.50 | 9,544.50 | 798,218,011.00 | 83,584.00 |
| 10/27/2023 | 9,799.50 | 9,866.00 | 9,401.00 | 9,466.50 | 9,466.50 | 939,668,642.00 | 98,498.00 |
| 10/26/2023 | 10,160.00 | 10,435.00 | 9,457.00 | 9,735.00 | 9,735.00 | 1,567,894,392.50 | 159,431.00 |
| 10/25/2023 | 9,900.00 | 10,160.00 | 9,250.00 | 9,978.00 | 9,978.00 | 1,585,581,109.00 | 165,998.00 |
| 10/24/2023 | 10,511.00 | 10,693.50 | 9,595.00 | 9,878.50 | 9,878.50 | 1,509,001,685.00 | 150,256.00 |
| 10/23/2023 | 10,000.00 | 11,028.00 | 9,700.00 | 10,202.00 | 10,202.00 | 1,990,116,454.50 | 189,233.00 |
| 10/20/2023 | 10,700.00 | 12,121.00 | 10,520.00 | 11,086.00 | 11,086.00 | 6,908,786,636.50 | 629,634.00 |
| 10/19/2023 | 10,500.00 | 10,614.00 | 10,221.00 | 10,356.50 | 10,356.50 | 4,120,661,967.00 | 392,878.00 |
| 10/18/2023 | 10,600.00 | 10,700.00 | 10,243.00 | 10,297.50 | 10,297.50 | 4,429,685,346.50 | 422,201.00 |
| 10/17/2023 | 10,500.00 | 10,831.00 | 10,350.50 | 10,410.50 | 10,410.50 | 2,929,166,345.50 | 277,599.00 |
| 10/12/2023 | 10,310.00 | 10,450.00 | 9,908.50 | 10,213.00 | 10,213.00 | 2,120,670,007.00 | 209,234.00 |
| 10/11/2023 | 10,310.00 | 10,310.00 | 9,470.00 | 10,150.50 | 10,150.50 | 4,535,064,842.50 | 457,157.00 |
| 10/10/2023 | 9,700.00 | 10,645.00 | 9,500.00 | 10,308.00 | 10,308.00 | 7,750,373,683.00 | 763,534.00 |
| 10/09/2023 | 9,100.00 | 9,481.50 | 9,065.00 | 9,323.00 | 9,323.00 | 4,000,150,785.50 | 426,315.00 |
| 10/06/2023 | 9,337.50 | 9,541.50 | 9,114.00 | 9,163.00 | 9,163.00 | 3,052,061,073.00 | 326,246.00 |
| 10/05/2023 | 9,900.00 | 10,100.00 | 9,261.50 | 9,362.50 | 9,362.50 | 3,836,858,234.50 | 401,706.00 |
| 10/04/2023 | 9,700.00 | 9,975.00 | 9,532.50 | 9,958.50 | 9,958.50 | 7,750,483,794.00 | 787,858.00 |
| 10/03/2023 | 9,250.00 | 9,576.50 | 9,083.00 | 9,434.50 | 9,434.50 | 2,329,223,245.50 | 248,003.00 |
| 10/02/2023 | 9,209.00 | 9,306.00 | 9,178.50 | 9,209.00 | 9,209.00 | 1,559,125,773.00 | 168,839.00 |
| 09/29/2023 | 9,200.00 | 9,357.00 | 9,000.00 | 9,209.00 | 9,209.00 | 3,064,611,900.00 | 332,756.00 |
| 09/28/2023 | 8,900.00 | 9,160.00 | 8,880.00 | 9,145.00 | 9,145.00 | 2,287,389,795.00 | 253,563.00 |
| 09/27/2023 | 8,800.00 | 8,888.00 | 8,717.50 | 8,836.50 | 8,836.50 | 1,609,344,103.00 | 182,723.00 |
| 09/26/2023 | 8,770.00 | 8,794.00 | 8,623.00 | 8,768.00 | 8,768.00 | 1,348,771,203.50 | 154,223.00 |
| 09/25/2023 | 8,707.00 | 8,707.00 | 8,580.00 | 8,663.50 | 8,663.50 | 1,019,455,272.50 | 118,255.00 |
| 09/22/2023 | 8,650.00 | 8,710.00 | 8,622.00 | 8,672.50 | 8,672.50 | 1,375,634,035.50 | 158,541.00 |
| 09/21/2023 | 8,725.00 | 8,752.50 | 8,600.00 | 8,618.00 | 8,618.00 | 835,652,605.50 | 96,283.00 |
| 09/20/2023 | 8,590.00 | 8,723.00 | 8,550.00 | 8,682.00 | 8,682.00 | 1,217,316,962.50 | 140,360.00 |
| 09/19/2023 | 8,562.00 | 8,620.50 | 8,500.00 | 8,585.50 | 8,585.50 | 847,841,835.50 | 98,965.00 |
| 09/18/2023 | 8,550.00 | 8,575.00 | 8,469.50 | 8,562.00 | 8,562.00 | 1,194,591,672.50 | 139,865.00 |
| 09/15/2023 | 8,800.00 | 8,800.00 | 8,521.50 | 8,576.00 | 8,576.00 | 799,155,976.50 | 93,145.00 |
| 09/14/2023 | 8,899.00 | 8,899.00 | 8,591.00 | 8,681.00 | 8,681.00 | 779,009,255.50 | 90,044.00 |
| 09/13/2023 | 8,690.00 | 8,729.50 | 8,638.50 | 8,661.50 | 8,661.50 | 715,477,780.50 | 82,467.00 |
| 09/12/2023 | 8,700.00 | 8,700.00 | 8,563.50 | 8,618.50 | 8,618.50 | 986,858,253.50 | 114,477.00 |
| 09/11/2023 | 8,724.00 | 8,724.00 | 8,575.00 | 8,669.00 | 8,669.00 | 1,062,813,201.50 | 122,938.00 |
| 09/08/2023 | 8,645.00 | 8,662.50 | 8,524.50 | 8,623.50 | 8,623.50 | 1,109,388,019.00 | 128,952.00 |
| 09/07/2023 | 8,993.00 | 9,070.00 | 8,607.00 | 8,627.00 | 8,627.00 | 1,243,666,244.50 | 141,569.00 |
| 09/06/2023 | 8,940.00 | 9,050.00 | 8,885.50 | 8,934.00 | 8,934.00 | 1,142,744,761.50 | 127,381.00 |
| 09/05/2023 | 9,101.00 | 9,109.50 | 8,823.00 | 8,947.50 | 8,947.50 | 2,173,391,523.50 | 244,086.00 |
| 09/04/2023 | 9,137.00 | 9,200.00 | 9,100.00 | 9,132.00 | 9,132.00 | 537,709,450.00 | 58,736.00 |
| 09/01/2023 | 9,400.00 | 9,414.00 | 9,050.00 | 9,107.00 | 9,107.00 | 1,991,570,077.00 | 218,132.00 |
| 08/31/2023 | 9,723.00 | 9,723.00 | 9,287.50 | 9,304.00 | 9,304.00 | 1,128,776,690.50 | 119,131.00 |
| 08/30/2023 | 9,748.00 | 9,830.00 | 9,492.00 | 9,658.00 | 9,658.00 | 909,769,500.00 | 93,491.00 |
| 08/29/2023 | 9,541.00 | 9,735.00 | 9,540.00 | 9,715.00 | 9,715.00 | 989,419,602.00 | 102,764.00 |
| 08/28/2023 | 9,413.50 | 9,550.50 | 9,350.50 | 9,536.50 | 9,536.50 | 1,753,368,187.00 | 184,605.00 |
| 08/25/2023 | 9,200.00 | 9,350.00 | 9,184.50 | 9,303.00 | 9,303.00 | 756,895,931.00 | 81,642.00 |
| 08/24/2023 | 9,063.00 | 9,199.50 | 9,046.50 | 9,154.50 | 9,154.50 | 1,010,150,664.00 | 110,716.00 |
| 08/23/2023 | 9,026.00 | 9,042.00 | 8,936.00 | 9,001.00 | 9,001.00 | 585,016,039.50 | 65,149.00 |
| 08/22/2023 | 9,025.00 | 9,026.00 | 8,917.00 | 8,956.50 | 8,956.50 | 944,524,929.50 | 105,332.00 |
| 08/18/2023 | 9,041.00 | 9,200.00 | 8,921.00 | 9,095.50 | 9,095.50 | 846,658,709.00 | 94,125.00 |
| 08/17/2023 | 8,820.50 | 9,039.50 | 8,780.00 | 9,012.00 | 9,012.00 | 1,020,852,687.00 | 113,721.00 |
| 08/16/2023 | 8,600.00 | 8,750.00 | 8,587.00 | 8,744.50 | 8,744.50 | 1,457,824,278.00 | 168,299.00 |
| 08/15/2023 | 8,030.00 | 8,500.00 | 8,000.00 | 8,492.00 | 8,492.00 | 852,531,839.00 | 102,003.00 |
| 08/14/2023 | 8,000.00 | 8,109.50 | 7,800.00 | 7,976.00 | 7,976.00 | 1,376,185,043.00 | 173,765.00 |
| 08/11/2023 | 7,349.00 | 7,388.50 | 7,250.00 | 7,358.00 | 7,358.00 | 1,927,774,881.50 | 264,360.00 |
| 08/10/2023 | 7,300.00 | 7,389.50 | 7,280.50 | 7,295.00 | 7,295.00 | 930,827,191.00 | 127,324.00 |
| 08/09/2023 | 7,293.00 | 7,390.00 | 7,201.00 | 7,227.00 | 7,227.00 | 897,406,016.50 | 122,938.00 |
| 08/08/2023 | 7,360.00 | 7,426.50 | 7,263.50 | 7,277.50 | 7,277.50 | 1,387,312,857.00 | 188,961.00 |
| 08/07/2023 | 7,197.00 | 7,329.00 | 7,197.00 | 7,315.00 | 7,315.00 | 983,766,356.00 | 135,243.00 |
| 08/04/2023 | 7,250.00 | 7,250.00 | 7,090.00 | 7,108.00 | 7,108.00 | 867,859,913.50 | 121,440.00 |
| 08/03/2023 | 7,080.00 | 7,132.50 | 7,010.00 | 7,109.50 | 7,109.50 | 1,051,582,217.00 | 147,924.00 |
| 08/02/2023 | 6,957.00 | 7,083.50 | 6,957.00 | 7,046.00 | 7,046.00 | 820,669,417.00 | 116,477.00 |
| 08/01/2023 | 6,924.00 | 6,949.50 | 6,870.00 | 6,921.00 | 6,921.00 | 755,439,508.00 | 109,431.00 |
| 07/31/2023 | 6,862.50 | 6,866.00 | 6,766.00 | 6,828.00 | 6,828.00 | 371,661,070.00 | 54,582.00 |
| 07/28/2023 | 6,800.00 | 6,861.00 | 6,800.00 | 6,835.00 | 6,835.00 | 460,145,579.50 | 67,404.00 |
| 07/27/2023 | 6,902.00 | 6,928.00 | 6,777.50 | 6,811.00 | 6,811.00 | 595,480,124.50 | 87,198.00 |
| 07/26/2023 | 6,767.00 | 6,850.00 | 6,733.50 | 6,834.50 | 6,834.50 | 997,264,880.50 | 146,217.00 |
| 07/25/2023 | 6,694.00 | 6,767.00 | 6,641.00 | 6,733.50 | 6,733.50 | 490,333,163.50 | 72,874.00 |
| 07/24/2023 | 6,711.00 | 6,717.00 | 6,635.50 | 6,691.50 | 6,691.50 | 384,376,047.00 | 57,653.00 |
| 07/21/2023 | 6,700.00 | 6,701.00 | 6,610.00 | 6,667.00 | 6,667.00 | 393,312,603.50 | 59,276.00 |
| 07/20/2023 | 6,530.00 | 6,633.00 | 6,530.00 | 6,618.00 | 6,618.00 | 688,968,346.00 | 104,229.00 |
| 07/19/2023 | 6,476.00 | 6,527.00 | 6,440.00 | 6,512.50 | 6,512.50 | 866,401,045.50 | 133,405.00 |
| 07/18/2023 | 6,500.00 | 6,537.50 | 6,351.50 | 6,388.50 | 6,388.50 | 606,537,029.50 | 94,447.00 |
| 07/17/2023 | 6,583.00 | 6,607.00 | 6,474.00 | 6,491.00 | 6,491.00 | 661,983,132.50 | 101,608.00 |
| 07/14/2023 | 6,391.00 | 6,607.50 | 6,365.50 | 6,582.00 | 6,582.00 | 861,816,670.50 | 132,459.00 |
| 07/13/2023 | 6,274.00 | 6,355.50 | 6,225.00 | 6,350.00 | 6,350.00 | 586,042,437.50 | 20.00 |
| 07/12/2023 | 6,130.00 | 6,205.00 | 6,130.00 | 6,172.50 | 6,172.50 | 820,293,776.00 | 132,882.00 |
| 07/11/2023 | 6,175.00 | 6,175.00 | 6,055.00 | 6,118.50 | 6,118.50 | 672,412,952.50 | 110,286.00 |
| 07/10/2023 | 6,224.00 | 6,235.00 | 6,081.00 | 6,112.00 | 6,112.00 | 480,419,846.50 | 65,133.00 |
| 07/07/2023 | 6,255.00 | 6,255.00 | 6,163.00 | 6,175.00 | 6,175.00 | 673,858,066.00 | 108,725.00 |
| 07/06/2023 | 6,270.00 | 6,270.00 | 6,215.00 | 6,239.00 | 6,239.00 | 751,858,199.00 | 120,450.00 |
| 07/05/2023 | 6,250.00 | 6,250.00 | 6,170.00 | 6,226.00 | 6,226.00 | 974,430,375.50 | 157,062.00 |
| 07/04/2023 | 6,310.00 | 6,310.00 | 6,165.50 | 6,209.00 | 6,209.00 | 118,597,417.00 | 19,025.00 |
| 07/03/2023 | 6,230.00 | 6,230.00 | 6,129.50 | 6,165.50 | 6,165.50 | 300,949,254.50 | 48,932.00 |
| 06/30/2023 | 6,080.00 | 6,186.50 | 6,061.50 | 6,167.00 | 6,167.00 | 613,511,806.00 | 100,359.00 |
| 06/29/2023 | 6,092.00 | 6,150.00 | 6,042.00 | 6,070.00 | 6,070.00 | 628,967,063.50 | 103,112.00 |
| 06/28/2023 | 6,183.00 | 6,203.00 | 6,088.00 | 6,095.00 | 6,095.00 | 599,044,235.00 | 97,355.00 |