Cotizacion histórica de PR17
| Fecha Cotización | Apertura | Máximo | Mínimo | Cierre | Cierre ajustado | Volumen Monto | Volumen Nominal |
|---|---|---|---|---|---|---|---|
| 05/04/2026 | 682.00 | 700.00 | 658.00 | 690.00 | 690.00 | 472,399,329.35 | 69,543,535.00 |
| 04/30/2026 | 670.00 | 698.00 | 667.90 | 682.10 | 682.10 | 67,338,406.58 | 9,861,150.00 |
| 04/29/2026 | 806.00 | 806.00 | 800.10 | 802.00 | 802.00 | 107,245,696.18 | 13,386,830.00 |
| 04/28/2026 | 803.20 | 806.90 | 797.60 | 803.00 | 803.00 | 601,269,766.93 | 74,968,810.00 |
| 04/27/2026 | 807.50 | 807.50 | 797.50 | 799.70 | 799.70 | 114,731,935.61 | 14,291,087.00 |
| 04/24/2026 | 805.00 | 805.00 | 802.50 | 804.00 | 804.00 | 127,604,459.62 | 15,885,121.00 |
| 04/23/2026 | 801.10 | 804.20 | 801.10 | 803.90 | 803.90 | 40,956,333.91 | 5,102,952.00 |
| 04/22/2026 | 805.40 | 805.40 | 798.10 | 803.40 | 803.40 | 140,340,202.27 | 17,499,991.00 |
| 04/21/2026 | 807.90 | 807.90 | 798.50 | 801.30 | 801.30 | 182,572,905.97 | 22,784,403.00 |
| 04/20/2026 | 807.00 | 807.00 | 798.00 | 803.90 | 803.90 | 117,864,747.09 | 14,677,737.00 |
| 04/17/2026 | 800.50 | 808.90 | 792.00 | 804.00 | 804.00 | 663,653,263.01 | 82,630,363.00 |
| 04/16/2026 | 796.00 | 796.00 | 790.80 | 795.00 | 795.00 | 148,617,102.73 | 18,703,033.00 |
| 04/15/2026 | 794.90 | 795.00 | 788.00 | 792.00 | 792.00 | 88,444,056.95 | 11,182,235.00 |
| 04/14/2026 | 792.00 | 796.80 | 780.30 | 792.40 | 792.40 | 386,989,413.47 | 49,212,998.00 |
| 04/13/2026 | 798.00 | 803.80 | 790.90 | 794.00 | 794.00 | 130,760,488.66 | 16,456,840.00 |
| 04/10/2026 | 801.90 | 802.00 | 795.10 | 798.00 | 798.00 | 363,468,274.41 | 45,543,931.00 |
| 04/09/2026 | 802.90 | 802.90 | 791.10 | 798.00 | 798.00 | 214,079,929.69 | 26,840,224.00 |
| 04/08/2026 | 803.00 | 806.50 | 795.10 | 798.40 | 798.40 | 300,531,532.35 | 37,580,998.00 |
| 04/07/2026 | 791.10 | 802.90 | 791.10 | 801.40 | 801.40 | 291,630,375.72 | 36,475,433.00 |
| 04/06/2026 | 795.00 | 800.20 | 789.20 | 794.70 | 794.70 | 567,979,449.96 | 71,638,614.00 |
| 04/01/2026 | 793.90 | 795.80 | 785.00 | 793.50 | 793.50 | 232,058,871.63 | 29,336,179.00 |
| 03/31/2026 | 792.00 | 796.90 | 777.10 | 789.90 | 789.90 | 270,236,534.00 | 34,230,559.00 |
| 03/30/2026 | 798.00 | 801.00 | 790.10 | 791.00 | 791.00 | 115,271,512.17 | 14,539,985.00 |
| 03/27/2026 | 795.00 | 801.00 | 790.80 | 795.60 | 795.60 | 139,382,318.23 | 17,526,265.00 |
| 03/26/2026 | 797.00 | 797.90 | 794.50 | 795.00 | 795.00 | 531,662,770.75 | 66,785,614.00 |
| 03/25/2026 | 796.90 | 799.00 | 791.10 | 796.90 | 796.90 | 176,545,639.96 | 22,188,839.00 |
| 03/23/2026 | 799.00 | 799.00 | 791.00 | 796.70 | 796.70 | 9,065,230.81 | 1,138,575.00 |
| 03/20/2026 | 788.90 | 792.90 | 781.80 | 792.00 | 792.00 | 172,281,638.86 | 21,840,616.00 |
| 03/19/2026 | 788.00 | 797.00 | 781.50 | 789.20 | 789.20 | 127,443,674.58 | 16,177,384.00 |
| 03/18/2026 | 790.40 | 799.00 | 788.20 | 789.80 | 789.80 | 125,057,001.67 | 15,834,915.00 |
| 03/17/2026 | 789.10 | 799.30 | 787.90 | 790.40 | 790.40 | 285,631,611.89 | 36,106,424.00 |
| 03/16/2026 | 797.50 | 797.50 | 784.50 | 791.20 | 791.20 | 129,914,399.59 | 16,456,876.00 |
| 03/13/2026 | 780.00 | 811.00 | 775.10 | 789.80 | 789.80 | 170,310,143.45 | 21,695,039.00 |
| 03/12/2026 | 788.00 | 788.00 | 774.00 | 779.50 | 779.50 | 151,739,954.93 | 19,544,663.00 |
| 03/11/2026 | 785.00 | 785.00 | 774.00 | 781.90 | 781.90 | 115,101,641.59 | 14,820,117.00 |
| 03/10/2026 | 785.00 | 785.00 | 776.10 | 776.90 | 776.90 | 158,279,019.24 | 20,330,781.00 |
| 03/09/2026 | 769.30 | 782.90 | 765.00 | 777.00 | 777.00 | 140,197,433.90 | 18,089,152.00 |
| 03/06/2026 | 777.00 | 777.00 | 763.10 | 769.20 | 769.20 | 83,378,270.39 | 10,803,354.00 |
| 03/05/2026 | 762.00 | 781.20 | 730.00 | 769.90 | 769.90 | 98,203,719.67 | 12,815,980.00 |
| 03/04/2026 | 762.00 | 779.60 | 762.00 | 771.10 | 771.10 | 81,414,058.83 | 10,580,632.00 |
| 03/03/2026 | 780.00 | 780.00 | 766.10 | 770.40 | 770.40 | 67,067,311.19 | 8,720,833.00 |
| 03/02/2026 | 762.00 | 799.00 | 762.00 | 773.50 | 773.50 | 135,429,490.32 | 17,509,426.00 |
| 02/27/2026 | 759.00 | 774.00 | 755.20 | 770.00 | 770.00 | 142,395,188.41 | 18,624,133.00 |
| 02/26/2026 | 751.30 | 765.80 | 751.30 | 759.00 | 759.00 | 71,475,105.90 | 9,443,215.00 |
| 02/25/2026 | 752.00 | 757.00 | 752.00 | 754.00 | 754.00 | 158,682,143.73 | 21,029,196.00 |
| 02/24/2026 | 748.00 | 753.50 | 742.30 | 752.90 | 752.90 | 276,151,459.07 | 36,755,272.00 |
| 02/23/2026 | 751.80 | 751.80 | 743.20 | 747.90 | 747.90 | 158,784,779.30 | 21,217,397.00 |
| 02/20/2026 | 739.10 | 749.00 | 736.50 | 746.10 | 746.10 | 147,868,941.91 | 19,887,131.00 |
| 02/19/2026 | 743.00 | 743.00 | 736.00 | 742.00 | 742.00 | 48,123,276.68 | 6,494,965.00 |
| 02/18/2026 | 735.10 | 740.00 | 732.40 | 739.00 | 739.00 | 192,885,271.64 | 26,138,800.00 |
| 02/13/2026 | 739.40 | 739.40 | 730.90 | 738.10 | 738.10 | 190,906,715.40 | 25,917,177.00 |
| 02/12/2026 | 740.00 | 740.00 | 730.40 | 733.90 | 733.90 | 311,694,855.04 | 42,517,526.00 |
| 02/11/2026 | 741.70 | 741.70 | 729.90 | 736.80 | 736.80 | 159,571,265.45 | 21,695,774.00 |
| 02/10/2026 | 740.00 | 740.00 | 730.00 | 735.90 | 735.90 | 77,176,515.84 | 10,489,297.00 |
| 02/09/2026 | 734.60 | 740.00 | 728.60 | 735.60 | 735.60 | 218,068,174.00 | 29,711,389.00 |
| 02/06/2026 | 724.00 | 738.20 | 724.00 | 738.20 | 738.20 | 117,785,042.23 | 16,030,411.00 |
| 02/05/2026 | 725.80 | 739.00 | 725.80 | 731.50 | 731.50 | 301,297,929.36 | 41,245,555.00 |
| 02/04/2026 | 729.00 | 738.80 | 727.50 | 733.10 | 733.10 | 231,386,433.20 | 31,632,309.00 |
| 02/03/2026 | 730.00 | 738.70 | 729.90 | 734.90 | 734.90 | 141,963,550.41 | 19,316,430.00 |
| 02/02/2026 | 728.50 | 735.00 | 721.90 | 733.80 | 733.80 | 269,893,441.98 | 36,923,183.00 |
| 01/30/2026 | 721.60 | 736.00 | 717.60 | 730.00 | 730.00 | 151,512,102.75 | 20,791,140.00 |
| 01/29/2026 | 739.50 | 739.50 | 720.00 | 726.00 | 726.00 | 70,476,257.99 | 9,721,706.00 |
| 01/28/2026 | 726.60 | 743.50 | 717.00 | 727.50 | 727.50 | 322,342,616.77 | 44,502,627.00 |
| 01/27/2026 | 724.90 | 769.00 | 719.80 | 730.00 | 730.00 | 165,185,419.49 | 22,660,650.00 |
| 01/26/2026 | 724.50 | 725.00 | 719.00 | 724.90 | 724.90 | 85,605,769.80 | 11,849,926.00 |
| 01/23/2026 | 718.20 | 721.80 | 718.10 | 721.50 | 721.50 | 124,704,740.05 | 17,315,446.00 |
| 01/22/2026 | 723.70 | 723.70 | 716.50 | 720.90 | 720.90 | 129,018,948.87 | 17,908,169.00 |
| 01/21/2026 | 706.00 | 724.00 | 706.00 | 722.80 | 722.80 | 39,457,553.20 | 5,490,240.00 |
| 01/20/2026 | 719.90 | 724.80 | 717.30 | 722.00 | 722.00 | 502,923,615.39 | 69,856,597.00 |
| 01/19/2026 | 725.60 | 725.60 | 710.60 | 723.00 | 723.00 | 43,939,377.85 | 6,094,299.00 |
| 01/16/2026 | 718.00 | 724.90 | 716.60 | 724.90 | 724.90 | 109,688,251.51 | 15,160,536.00 |
| 01/15/2026 | 719.10 | 725.70 | 716.40 | 721.90 | 721.90 | 139,397,905.69 | 19,362,233.00 |
| 01/14/2026 | 719.00 | 726.00 | 715.60 | 722.00 | 722.00 | 113,031,730.04 | 15,696,170.00 |
| 01/13/2026 | 721.00 | 726.00 | 721.00 | 724.00 | 724.00 | 97,969,424.41 | 13,528,181.00 |
| 01/12/2026 | 715.70 | 726.00 | 715.70 | 724.00 | 724.00 | 43,082,039.07 | 5,959,870.00 |
| 01/09/2026 | 706.50 | 724.50 | 706.50 | 719.00 | 719.00 | 92,606,121.06 | 12,941,172.00 |
| 01/08/2026 | 705.00 | 713.60 | 705.00 | 709.60 | 709.60 | 91,443,082.13 | 12,898,740.00 |
| 01/07/2026 | 703.00 | 714.20 | 703.00 | 709.80 | 709.80 | 307,171,250.13 | 43,294,768.00 |
| 01/06/2026 | 710.00 | 714.20 | 700.00 | 709.30 | 709.30 | 330,511,371.08 | 46,757,507.00 |
| 01/05/2026 | 713.90 | 713.90 | 680.10 | 711.00 | 711.00 | 171,050,847.78 | 24,135,604.00 |
| 01/02/2026 | 706.80 | 714.00 | 706.60 | 712.00 | 712.00 | 89,016,860.78 | 12,540,822.00 |
| 12/30/2025 | 714.10 | 714.10 | 704.20 | 712.50 | 712.50 | 127,990,857.60 | 18,033,671.00 |
| 12/29/2025 | 713.90 | 714.20 | 710.00 | 711.70 | 711.70 | 77,147,713.24 | 10,838,761.00 |
| 12/26/2025 | 710.00 | 714.30 | 704.10 | 712.90 | 712.90 | 159,173,784.72 | 22,383,358.00 |
| 12/24/2025 | 710.20 | 713.90 | 709.00 | 710.00 | 710.00 | 3,121,900.62 | 439,706.00 |
| 12/23/2025 | 714.20 | 714.20 | 707.10 | 710.10 | 710.10 | 287,687,486.17 | 40,508,823.00 |
| 12/22/2025 | 716.90 | 716.90 | 707.30 | 711.00 | 711.00 | 256,204,068.16 | 36,023,738.00 |
| 12/19/2025 | 705.10 | 726.20 | 698.10 | 710.00 | 710.00 | 245,679,063.44 | 34,673,558.00 |
| 12/18/2025 | 706.00 | 710.00 | 702.00 | 709.90 | 709.90 | 884,536,846.65 | 125,661,702.00 |
| 12/17/2025 | 705.00 | 710.00 | 699.60 | 706.50 | 706.50 | 458,393,840.52 | 65,110,175.00 |
| 12/16/2025 | 700.10 | 705.10 | 700.00 | 702.90 | 702.90 | 230,325,994.41 | 32,802,165.00 |
| 12/15/2025 | 699.00 | 703.00 | 698.00 | 701.90 | 701.90 | 302,420,805.74 | 43,167,359.00 |
| 12/12/2025 | 694.90 | 700.00 | 694.90 | 698.00 | 698.00 | 1,069,578,969.84 | 153,444,123.00 |
| 12/11/2025 | 696.00 | 701.00 | 692.20 | 694.80 | 694.80 | 444,093,791.28 | 63,937,661.00 |
| 12/10/2025 | 690.00 | 700.60 | 690.00 | 696.60 | 696.60 | 390,537,393.11 | 56,133,284.00 |
| 12/09/2025 | 689.70 | 700.70 | 689.60 | 696.00 | 696.00 | 392,133,799.12 | 56,562,923.00 |
| 12/05/2025 | 697.50 | 703.80 | 690.50 | 694.50 | 694.50 | 313,906,599.96 | 45,326,463.00 |
| 12/04/2025 | 698.80 | 698.80 | 680.70 | 691.90 | 691.90 | 875,954,856.34 | 127,080,571.00 |
| 12/03/2025 | 690.00 | 697.00 | 679.70 | 690.10 | 690.10 | 327,524,770.46 | 47,478,713.00 |
| 12/02/2025 | 686.70 | 690.00 | 684.00 | 685.10 | 685.10 | 339,518,043.24 | 49,573,016.00 |
| 12/01/2025 | 690.00 | 690.00 | 680.00 | 686.70 | 686.70 | 93,682,574.32 | 13,670,273.00 |
| 11/28/2025 | 671.00 | 690.00 | 662.60 | 685.90 | 685.90 | 320,075,066.17 | 46,995,032.00 |
| 11/27/2025 | 675.00 | 688.00 | 675.00 | 681.80 | 681.80 | 188,374,859.94 | 27,802,372.00 |
| 11/26/2025 | 687.90 | 687.90 | 661.00 | 680.00 | 680.00 | 205,965,427.55 | 30,296,989.00 |
| 11/25/2025 | 670.00 | 690.00 | 668.70 | 683.90 | 683.90 | 776,821,567.78 | 113,918,887.00 |
| 11/21/2025 | 680.00 | 680.00 | 665.10 | 674.70 | 674.70 | 17,274,195.74 | 2,546,987.00 |
| 11/20/2025 | 664.60 | 700.00 | 664.60 | 675.00 | 675.00 | 1,057,750,560.12 | 156,844,391.00 |
| 11/19/2025 | 660.80 | 672.00 | 660.80 | 669.90 | 669.90 | 299,257,637.77 | 44,771,193.00 |
| 11/18/2025 | 660.00 | 672.90 | 657.00 | 666.70 | 666.70 | 174,848,021.17 | 26,330,210.00 |
| 11/17/2025 | 657.90 | 669.00 | 650.10 | 667.40 | 667.40 | 457,415,132.33 | 68,821,765.00 |
| 11/14/2025 | 664.90 | 664.90 | 650.00 | 663.90 | 663.90 | 492,225,892.08 | 74,417,249.00 |
| 11/13/2025 | 659.70 | 674.00 | 655.10 | 662.00 | 662.00 | 297,363,532.22 | 44,911,324.00 |
| 11/12/2025 | 640.00 | 678.00 | 638.00 | 659.70 | 659.70 | 1,303,278,504.55 | 197,518,599.00 |
| 11/11/2025 | 642.50 | 674.00 | 638.60 | 656.80 | 656.80 | 858,890,866.60 | 131,506,210.00 |
| 11/10/2025 | 650.00 | 650.00 | 628.50 | 642.50 | 642.50 | 206,997,792.52 | 32,434,994.00 |
| 11/07/2025 | 624.10 | 644.90 | 624.10 | 644.00 | 644.00 | 194,731,528.97 | 30,444,649.00 |
| 11/06/2025 | 640.00 | 644.00 | 630.00 | 642.00 | 642.00 | 39,819,848.61 | 6,216,560.00 |
| 11/05/2025 | 620.00 | 640.00 | 619.90 | 639.90 | 639.90 | 199,914,453.40 | 31,417,292.00 |
| 11/04/2025 | 632.00 | 634.90 | 615.10 | 634.60 | 634.60 | 89,601,300.85 | 14,216,604.00 |
| 11/03/2025 | 625.00 | 638.80 | 620.10 | 632.00 | 632.00 | 133,162,811.64 | 21,168,670.00 |
| 10/31/2025 | 619.90 | 635.00 | 619.90 | 630.00 | 630.00 | 2,456,282,546.79 | 390,740,008.00 |
| 10/30/2025 | 600.00 | 636.00 | 600.00 | 622.20 | 622.20 | 1,782,397,933.94 | 287,330,755.00 |
| 10/29/2025 | 589.90 | 616.00 | 580.10 | 610.00 | 610.00 | 881,658,471.37 | 145,239,735.00 |
| 10/28/2025 | 587.90 | 595.30 | 570.00 | 595.00 | 595.00 | 1,017,149,909.94 | 174,493,165.00 |
| 10/27/2025 | 560.00 | 640.00 | 560.00 | 580.00 | 580.00 | 3,195,473,802.50 | 539,614,205.00 |
| 10/24/2025 | 520.20 | 545.00 | 520.00 | 531.10 | 531.10 | 1,379,443,944.89 | 258,977,851.00 |
| 10/23/2025 | 510.00 | 536.00 | 510.00 | 535.00 | 535.00 | 606,065,861.52 | 114,358,159.00 |
| 10/22/2025 | 505.10 | 533.00 | 505.10 | 532.00 | 532.00 | 487,005,454.32 | 92,008,003.00 |
| 10/21/2025 | 495.00 | 519.00 | 495.00 | 514.50 | 514.50 | 328,892,946.62 | 64,298,554.00 |
| 10/20/2025 | 503.60 | 514.70 | 502.00 | 503.10 | 503.10 | 143,292,839.08 | 28,438,044.00 |
| 10/17/2025 | 515.00 | 518.00 | 505.00 | 511.50 | 511.50 | 45,788,793.23 | 8,924,949.00 |
| 10/16/2025 | 505.00 | 514.00 | 499.20 | 511.00 | 511.00 | 62,031,031.95 | 12,268,282.00 |
| 10/15/2025 | 518.90 | 518.90 | 496.10 | 505.00 | 505.00 | 137,951,927.75 | 27,272,981.00 |
| 10/14/2025 | 504.00 | 529.00 | 490.85 | 514.00 | 514.00 | 1,198,894,145.59 | 229,109,772.00 |
| 10/13/2025 | 491.05 | 559.90 | 488.35 | 514.00 | 514.00 | 65,707,892.44 | 12,716,239.00 |
| 10/09/2025 | 479.00 | 517.50 | 465.00 | 514.00 | 514.00 | 359,071,083.36 | 71,708,953.00 |
| 10/08/2025 | 480.00 | 489.95 | 458.00 | 479.95 | 479.95 | 98,085,886.90 | 20,824,724.00 |
| 10/07/2025 | 485.10 | 500.00 | 480.05 | 486.95 | 486.95 | 39,200,866.43 | 8,094,711.00 |
| 10/06/2025 | 502.90 | 511.00 | 484.60 | 491.25 | 491.25 | 258,213,282.36 | 51,840,494.00 |
| 10/03/2025 | 490.00 | 508.00 | 465.00 | 498.50 | 498.50 | 212,137,109.76 | 43,462,151.00 |
| 10/02/2025 | 484.95 | 496.00 | 470.60 | 496.00 | 496.00 | 179,111,300.79 | 37,723,018.00 |
| 10/01/2025 | 513.80 | 513.90 | 468.00 | 485.00 | 485.00 | 101,567,114.12 | 20,783,849.00 |
| 09/30/2025 | 520.90 | 531.80 | 480.00 | 505.00 | 505.00 | 263,045,336.11 | 52,699,791.00 |
| 09/29/2025 | 530.00 | 542.00 | 514.00 | 521.00 | 521.00 | 30,731,744.11 | 5,874,719.00 |
| 09/26/2025 | 532.20 | 546.90 | 523.60 | 536.00 | 536.00 | 36,107,585.19 | 6,766,627.00 |
| 09/25/2025 | 544.10 | 559.90 | 535.10 | 540.00 | 540.00 | 70,025,801.43 | 12,892,299.00 |
| 09/24/2025 | 555.00 | 577.80 | 545.00 | 555.00 | 555.00 | 149,336,308.58 | 26,980,112.00 |
| 09/23/2025 | 540.10 | 550.00 | 540.10 | 546.10 | 546.10 | 176,497,657.41 | 32,493,570.00 |
| 09/22/2025 | 522.10 | 550.00 | 522.10 | 544.00 | 544.00 | 207,084,416.21 | 38,278,479.00 |
| 09/19/2025 | 562.50 | 562.50 | 507.00 | 526.00 | 526.00 | 114,675,366.31 | 21,683,550.00 |
| 09/18/2025 | 574.00 | 574.00 | 522.00 | 560.00 | 560.00 | 575,708,145.58 | 104,494,026.00 |
| 09/17/2025 | 578.00 | 578.00 | 558.00 | 570.00 | 570.00 | 292,909,526.27 | 51,758,536.00 |
| 09/16/2025 | 565.10 | 579.90 | 552.10 | 569.80 | 569.80 | 597,686,838.34 | 105,829,918.00 |
| 09/15/2025 | 565.50 | 582.80 | 555.20 | 563.00 | 563.00 | 158,831,523.01 | 27,798,964.00 |
| 09/12/2025 | 570.00 | 580.00 | 566.00 | 577.00 | 577.00 | 306,373,975.50 | 53,258,620.00 |
| 09/11/2025 | 572.00 | 591.00 | 562.60 | 574.00 | 574.00 | 462,531,653.46 | 80,222,966.00 |
| 09/10/2025 | 567.00 | 575.00 | 556.00 | 572.00 | 572.00 | 426,022,240.70 | 74,601,134.00 |
| 09/09/2025 | 550.00 | 570.00 | 550.00 | 567.00 | 567.00 | 143,262,106.56 | 25,336,978.00 |
| 09/08/2025 | 540.00 | 563.50 | 540.00 | 560.00 | 560.00 | 124,707,772.08 | 22,496,055.00 |
| 09/05/2025 | 577.70 | 580.00 | 566.00 | 575.00 | 575.00 | 436,249,175.62 | 76,134,941.00 |
| 09/04/2025 | 577.60 | 577.60 | 560.00 | 572.00 | 572.00 | 316,626,101.22 | 55,887,558.00 |
| 09/03/2025 | 569.90 | 574.70 | 558.10 | 570.00 | 570.00 | 319,163,619.75 | 56,079,058.00 |
| 09/02/2025 | 575.50 | 578.90 | 560.30 | 581.00 | 581.00 | 885,038,099.93 | 156,002,780.00 |
| 09/01/2025 | 532.80 | 577.90 | 532.80 | 580.00 | 580.00 | 258,026,963.80 | 45,488,420.00 |
| 08/29/2025 | 554.90 | 575.90 | 540.40 | 571.90 | 571.90 | 77,346,893.04 | 13,823,117.00 |
| 08/28/2025 | 545.00 | 566.00 | 540.00 | 554.00 | 554.00 | 267,241,786.71 | 48,683,789.00 |
| 08/27/2025 | 530.00 | 559.90 | 525.00 | 550.10 | 550.10 | 979,554,187.65 | 182,948,560.00 |
| 08/26/2025 | 530.00 | 539.90 | 524.10 | 535.00 | 535.00 | 690,277,218.28 | 129,311,872.00 |
| 08/25/2025 | 530.00 | 541.90 | 530.00 | 536.00 | 536.00 | 206,670,274.89 | 38,333,816.00 |
| 08/22/2025 | 530.00 | 548.90 | 528.10 | 542.90 | 542.90 | 243,010,035.02 | 45,091,129.00 |
| 08/21/2025 | 530.00 | 535.00 | 527.00 | 532.00 | 532.00 | 116,631,809.15 | 21,953,415.00 |
| 08/20/2025 | 535.00 | 543.50 | 525.00 | 532.80 | 532.80 | 159,032,346.47 | 29,858,287.00 |
| 08/19/2025 | 538.60 | 546.90 | 533.20 | 532.90 | 532.90 | 145,094,825.22 | 15,756,121.00 |
| 08/18/2025 | 553.20 | 553.20 | 540.00 | 544.10 | 544.10 | 367,433,404.07 | 67,471,691.00 |
| 08/14/2025 | 550.00 | 555.00 | 536.10 | 547.80 | 547.80 | 418,194,646.41 | 76,313,845.00 |
| 08/13/2025 | 544.50 | 564.90 | 544.50 | 549.00 | 549.00 | 69,634,850.54 | 12,707,565.00 |
| 08/12/2025 | 565.00 | 565.00 | 548.10 | 550.00 | 550.00 | 395,664,007.80 | 71,656,716.00 |
| 08/11/2025 | 558.90 | 572.00 | 549.00 | 559.50 | 559.50 | 252,828,705.34 | 45,688,087.00 |
| 08/08/2025 | 545.00 | 571.00 | 543.10 | 553.60 | 553.60 | 247,378,419.01 | 44,713,993.00 |
| 08/07/2025 | 534.20 | 554.00 | 534.20 | 552.00 | 552.00 | 447,375,540.59 | 82,769,577.00 |
| 08/06/2025 | 535.20 | 542.00 | 535.10 | 539.50 | 539.50 | 547,856,154.01 | 101,637,076.00 |
| 08/05/2025 | 539.00 | 542.90 | 526.00 | 540.80 | 540.80 | 217,129,753.76 | 40,327,856.00 |
| 08/04/2025 | 532.00 | 539.90 | 532.00 | 537.50 | 537.50 | 97,533,184.90 | 18,157,105.00 |
| 08/01/2025 | 537.50 | 544.00 | 532.60 | 535.70 | 535.70 | 130,440,086.24 | 24,310,160.00 |
| 07/31/2025 | 538.00 | 538.90 | 532.50 | 543.00 | 543.00 | 91,276,407.19 | 17,049,380.00 |
| 07/30/2025 | 536.10 | 539.90 | 534.50 | 535.50 | 535.50 | 86,055,804.36 | 16,045,537.00 |
| 07/29/2025 | 544.00 | 544.00 | 535.90 | 538.00 | 538.00 | 93,165,656.56 | 17,317,443.00 |
| 07/28/2025 | 547.00 | 547.00 | 534.60 | 539.80 | 539.80 | 95,799,746.31 | 17,833,790.00 |
| 07/25/2025 | 534.70 | 542.00 | 534.70 | 539.40 | 539.40 | 48,172,483.28 | 8,940,538.00 |
| 07/24/2025 | 531.30 | 539.00 | 530.10 | 538.30 | 538.30 | 63,451,645.01 | 11,877,863.00 |
| 07/23/2025 | 536.00 | 536.80 | 526.10 | 536.70 | 536.70 | 254,709,567.89 | 47,661,563.00 |
| 07/22/2025 | 534.60 | 539.30 | 533.50 | 535.00 | 535.00 | 115,669,630.62 | 21,631,607.00 |
| 07/21/2025 | 539.10 | 542.50 | 536.50 | 537.50 | 537.50 | 837,447,945.71 | 155,120,411.00 |
| 07/18/2025 | 540.00 | 542.70 | 536.20 | 542.00 | 542.00 | 121,337,261.43 | 22,462,371.00 |
| 07/17/2025 | 538.00 | 540.90 | 536.40 | 540.40 | 540.40 | 133,363,499.93 | 24,756,072.00 |
| 07/16/2025 | 537.00 | 541.00 | 535.10 | 540.90 | 540.90 | 85,146,889.92 | 15,846,189.00 |
| 07/15/2025 | 542.10 | 542.60 | 538.10 | 538.00 | 538.00 | 103,212,283.57 | 19,099,302.00 |
| 07/14/2025 | 552.90 | 552.90 | 542.00 | 542.10 | 542.10 | 196,329,698.88 | 36,159,267.00 |
| 07/11/2025 | 545.00 | 552.00 | 532.00 | 549.50 | 549.50 | 255,258,700.96 | 46,954,616.00 |
| 07/10/2025 | 543.00 | 545.00 | 537.40 | 544.50 | 544.50 | 152,096,707.72 | 28,143,803.00 |
| 07/08/2025 | 542.10 | 543.90 | 536.60 | 542.00 | 542.00 | 95,425,310.10 | 17,648,059.00 |
| 07/07/2025 | 542.00 | 545.00 | 542.00 | 542.10 | 542.10 | 288,560,677.30 | 53,222,651.00 |
| 07/04/2025 | 542.00 | 545.00 | 538.00 | 542.00 | 542.00 | 199,141,104.37 | 36,676,942.00 |
| 07/03/2025 | 554.90 | 554.90 | 529.00 | 542.40 | 542.40 | 298,198,344.33 | 55,258,424.00 |
| 07/02/2025 | 542.00 | 544.50 | 540.00 | 542.80 | 542.80 | 176,855,749.93 | 32,607,000.00 |
| 07/01/2025 | 542.00 | 544.90 | 540.30 | 542.60 | 542.60 | 164,448,665.22 | 30,319,057.00 |
| 06/30/2025 | 547.00 | 547.00 | 538.80 | 542.20 | 542.20 | 312,004,858.89 | 57,424,904.00 |
| 06/27/2025 | 544.00 | 548.00 | 536.10 | 547.50 | 547.50 | 166,783,225.34 | 30,637,628.00 |
| 06/26/2025 | 545.00 | 549.00 | 537.00 | 540.00 | 540.00 | 236,433,280.36 | 43,734,646.00 |
| 06/25/2025 | 546.00 | 546.00 | 538.00 | 540.00 | 540.00 | 215,675,332.60 | 39,834,598.00 |
| 06/24/2025 | 546.20 | 546.20 | 537.00 | 540.00 | 540.00 | 357,154,206.27 | 65,663,297.00 |
| 06/23/2025 | 556.50 | 556.50 | 522.00 | 546.30 | 546.30 | 78,210,457.24 | 14,385,552.00 |
| 06/19/2025 | 544.70 | 549.00 | 541.50 | 549.00 | 549.00 | 188,617,287.28 | 34,663,902.00 |
| 06/18/2025 | 540.50 | 545.00 | 539.00 | 544.00 | 544.00 | 152,030,611.37 | 28,064,817.00 |
| 06/17/2025 | 545.60 | 554.00 | 539.00 | 544.90 | 544.90 | 51,131,396.59 | 9,435,232.00 |
| 06/13/2025 | 550.00 | 550.50 | 543.00 | 545.50 | 545.50 | 75,747,064.81 | 13,810,837.00 |
| 06/12/2025 | 535.80 | 550.00 | 535.00 | 551.00 | 551.00 | 207,153,028.78 | 38,342,459.00 |
| 06/11/2025 | 548.90 | 548.90 | 538.20 | 540.20 | 540.20 | 642,303,820.08 | 118,920,850.00 |
| 06/10/2025 | 560.00 | 560.00 | 535.00 | 545.00 | 545.00 | 320,711,457.12 | 58,457,354.00 |
| 06/09/2025 | 547.00 | 553.80 | 543.40 | 553.80 | 553.80 | 259,041,687.27 | 47,176,181.00 |
| 06/06/2025 | 548.10 | 548.10 | 542.00 | 547.00 | 547.00 | 87,771,362.94 | 16,076,826.00 |
| 06/05/2025 | 540.00 | 549.80 | 531.80 | 544.70 | 544.70 | 202,206,021.36 | 37,241,827.00 |
| 06/04/2025 | 534.50 | 549.00 | 534.00 | 542.70 | 542.70 | 228,680,908.84 | 42,155,876.00 |
| 06/03/2025 | 536.00 | 549.00 | 533.60 | 539.70 | 539.70 | 332,649,298.56 | 61,566,587.00 |
| 06/02/2025 | 534.90 | 536.90 | 528.00 | 536.50 | 536.50 | 135,268,135.42 | 25,325,338.00 |
| 05/30/2025 | 530.00 | 536.00 | 525.30 | 532.40 | 532.40 | 242,606,642.20 | 45,716,453.00 |
| 05/29/2025 | 537.70 | 537.90 | 525.00 | 528.60 | 528.60 | 377,165,075.50 | 71,282,332.00 |
| 05/28/2025 | 534.00 | 534.00 | 525.00 | 533.00 | 533.00 | 268,380,474.59 | 50,902,818.00 |
| 05/27/2025 | 525.90 | 529.90 | 522.60 | 529.50 | 529.50 | 253,444,715.20 | 48,125,316.00 |
| 05/26/2025 | 523.00 | 534.70 | 522.00 | 528.00 | 528.00 | 118,679,795.90 | 22,509,000.00 |
| 05/23/2025 | 528.10 | 532.90 | 526.50 | 528.50 | 528.50 | 72,924,599.92 | 13,802,903.00 |
| 05/22/2025 | 529.90 | 530.50 | 526.00 | 529.00 | 529.00 | 185,137,935.96 | 34,979,514.00 |
| 05/21/2025 | 527.00 | 529.50 | 522.10 | 528.00 | 528.00 | 199,225,562.97 | 37,751,270.00 |
| 05/20/2025 | 519.50 | 535.40 | 517.30 | 526.20 | 526.20 | 235,705,306.95 | 44,896,927.00 |
| 05/19/2025 | 516.00 | 524.30 | 512.10 | 522.00 | 522.00 | 235,182,744.07 | 45,074,665.00 |
| 05/16/2025 | 520.00 | 527.40 | 512.20 | 518.00 | 518.00 | 173,862,230.29 | 33,600,326.00 |
| 05/15/2025 | 521.00 | 521.00 | 509.00 | 520.60 | 520.60 | 248,050,285.99 | 47,955,358.00 |
| 05/14/2025 | 512.10 | 523.40 | 510.40 | 519.50 | 519.50 | 92,375,464.54 | 17,877,279.00 |
| 05/13/2025 | 515.70 | 520.00 | 514.00 | 515.00 | 515.00 | 370,562,379.02 | 71,869,919.00 |
| 05/12/2025 | 508.10 | 523.60 | 508.10 | 518.50 | 518.50 | 493,560,063.33 | 95,475,908.00 |
| 05/09/2025 | 511.90 | 520.00 | 511.90 | 517.90 | 517.90 | 58,975,018.12 | 11,417,812.00 |
| 05/08/2025 | 519.90 | 519.90 | 495.50 | 514.00 | 514.00 | 278,256,282.26 | 54,391,738.00 |
| 05/07/2025 | 505.20 | 520.00 | 505.10 | 516.00 | 516.00 | 129,445,798.63 | 25,195,231.00 |
| 05/06/2025 | 518.90 | 518.90 | 509.00 | 512.90 | 512.90 | 58,711,943.93 | 11,488,346.00 |
| 05/05/2025 | 505.00 | 519.90 | 505.00 | 510.30 | 510.30 | 142,342,765.19 | 27,769,925.00 |
| 04/30/2025 | 515.00 | 519.00 | 514.00 | 514.50 | 514.50 | 252,329,935.70 | 48,992,348.00 |
| 04/29/2025 | 525.00 | 525.00 | 515.30 | 516.90 | 516.90 | 215,395,213.85 | 41,642,214.00 |
| 04/28/2025 | 519.00 | 527.00 | 515.00 | 520.00 | 520.00 | 144,313,042.24 | 27,944,756.00 |
| 04/25/2025 | 518.00 | 520.90 | 511.30 | 518.90 | 518.90 | 195,068,586.80 | 37,814,698.00 |
| 04/24/2025 | 521.00 | 523.30 | 509.00 | 517.00 | 517.00 | 189,007,139.69 | 36,633,957.00 |
| 04/23/2025 | 539.00 | 539.00 | 516.10 | 520.00 | 520.00 | 217,720,949.10 | 41,524,792.00 |
| 04/22/2025 | 524.00 | 535.00 | 505.00 | 522.00 | 522.00 | 402,619,121.30 | 16.00 |
| 04/21/2025 | 530.00 | 536.80 | 515.10 | 524.00 | 524.00 | 367,622,649.41 | 69,891,722.00 |
| 04/16/2025 | 513.00 | 525.00 | 502.00 | 522.10 | 522.10 | 517,298,958.29 | 100,392,652.00 |
| 04/15/2025 | 508.00 | 540.00 | 490.00 | 501.50 | 501.50 | 155,993,867.48 | 30,745,574.00 |
| 04/14/2025 | 462.00 | 504.00 | 462.00 | 500.50 | 500.50 | 369,451,002.34 | 75,321,127.00 |
| 04/11/2025 | 454.05 | 468.85 | 454.05 | 463.90 | 463.90 | 52,742,749.66 | 11,448,760.00 |
| 04/10/2025 | 467.85 | 467.85 | 448.05 | 457.50 | 457.50 | 21,534,202.03 | 4,728,286.00 |
| 04/09/2025 | 450.10 | 461.00 | 450.10 | 459.95 | 459.95 | 132,094,697.70 | 28,946,788.00 |
| 04/08/2025 | 477.95 | 477.95 | 445.00 | 462.95 | 462.95 | 126,281,124.06 | 27,219,062.00 |
| 04/07/2025 | 470.00 | 470.00 | 460.00 | 465.85 | 465.85 | 114,875,089.93 | 24,924,835.00 |
| 04/04/2025 | 475.00 | 475.00 | 463.05 | 467.00 | 467.00 | 78,774,002.71 | 16,864,137.00 |
| 04/03/2025 | 470.10 | 477.95 | 460.00 | 475.95 | 475.95 | 95,403,456.76 | 20,212,021.00 |
| 04/01/2025 | 472.00 | 476.00 | 472.00 | 475.80 | 475.80 | 115,430,603.78 | 24,323,922.00 |
| 03/31/2025 | 477.80 | 482.00 | 466.00 | 474.75 | 474.75 | 133,599,122.55 | 28,454,091.00 |
| 03/28/2025 | 480.00 | 484.80 | 475.00 | 477.80 | 477.80 | 117,599,454.75 | 24,664,753.00 |
| 03/27/2025 | 470.10 | 481.85 | 470.10 | 480.00 | 480.00 | 64,585,393.42 | 13,483,590.00 |
| 03/26/2025 | 485.50 | 485.50 | 477.00 | 480.00 | 480.00 | 56,095,173.17 | 11,702,984.00 |
| 03/25/2025 | 475.50 | 484.95 | 475.50 | 480.60 | 480.60 | 206,871,077.39 | 43,196,631.00 |
| 03/21/2025 | 482.00 | 482.50 | 473.00 | 482.50 | 482.50 | 91,650,461.17 | 19,060,090.00 |
| 03/20/2025 | 480.00 | 488.90 | 465.00 | 482.50 | 482.50 | 86,933,260.58 | 18,084,010.00 |
| 03/19/2025 | 483.00 | 489.95 | 470.00 | 489.95 | 489.95 | 143,216,683.30 | 29,925,163.00 |
| 03/18/2025 | 491.00 | 491.00 | 475.00 | 483.50 | 483.50 | 236,018,230.36 | 48,678,730.00 |
| 03/17/2025 | 495.60 | 495.60 | 485.35 | 490.80 | 490.80 | 80,394,558.65 | 16,403,341.00 |
| 03/14/2025 | 495.10 | 495.10 | 483.25 | 491.80 | 491.80 | 37,791,869.74 | 7,721,266.00 |
| 03/13/2025 | 490.50 | 492.25 | 485.10 | 490.00 | 490.00 | 62,110,389.44 | 12,662,327.00 |
| 03/12/2025 | 493.00 | 493.00 | 488.00 | 492.30 | 492.30 | 150,465,003.13 | 30,577,722.00 |
| 03/11/2025 | 489.55 | 494.80 | 489.55 | 493.25 | 493.25 | 69,171,731.22 | 14,048,905.00 |
| 03/10/2025 | 491.00 | 495.25 | 489.00 | 493.65 | 493.65 | 123,544,240.33 | 25,102,326.00 |
| 03/07/2025 | 500.00 | 500.00 | 492.70 | 495.30 | 495.30 | 137,079,971.50 | 27,702,304.00 |
| 03/06/2025 | 493.00 | 498.00 | 493.00 | 495.40 | 495.40 | 91,598,362.78 | 18,506,565.00 |
| 03/05/2025 | 499.00 | 499.00 | 492.75 | 495.70 | 495.70 | 58,793,746.05 | 11,870,602.00 |
| 02/28/2025 | 497.95 | 497.95 | 492.50 | 495.95 | 495.95 | 98,508,071.00 | 19,944,057.00 |
| 02/27/2025 | 495.00 | 495.00 | 491.00 | 494.00 | 494.00 | 49,219,622.11 | 9,965,668.00 |
| 02/26/2025 | 494.15 | 497.95 | 494.15 | 495.05 | 495.05 | 59,913,629.64 | 12,097,020.00 |
| 02/25/2025 | 499.45 | 499.45 | 494.15 | 496.00 | 496.00 | 99,713,490.82 | 20,132,427.00 |
| 02/24/2025 | 493.80 | 498.95 | 493.80 | 497.00 | 497.00 | 42,674,719.20 | 8,610,888.00 |
| 02/21/2025 | 496.00 | 496.00 | 494.75 | 495.00 | 495.00 | 123,194,878.90 | 24,886,992.00 |
| 02/20/2025 | 490.10 | 497.90 | 490.10 | 494.90 | 494.90 | 117,440,620.56 | 23,722,272.00 |
| 02/19/2025 | 490.40 | 499.00 | 490.40 | 494.95 | 494.95 | 265,791,564.19 | 53,842,259.00 |
| 02/18/2025 | 490.00 | 500.00 | 490.00 | 495.90 | 495.90 | 49,418,227.55 | 9,996,898.00 |
| 02/17/2025 | 491.00 | 497.45 | 490.00 | 494.45 | 494.45 | 273,122,967.48 | 55,486,580.00 |
| 02/14/2025 | 504.90 | 505.80 | 492.05 | 497.50 | 497.50 | 54,232,900.88 | 10,898,780.00 |
| 02/13/2025 | 490.00 | 513.50 | 490.00 | 506.80 | 506.80 | 311,651,208.65 | 62,841,003.00 |
| 02/12/2025 | 489.00 | 494.90 | 488.00 | 494.30 | 494.30 | 89,425,948.35 | 18,209,728.00 |
| 02/11/2025 | 481.00 | 494.90 | 480.00 | 493.90 | 493.90 | 152,305,281.98 | 30,961,217.00 |
| 02/10/2025 | 493.00 | 494.90 | 489.05 | 494.00 | 494.00 | 111,560,797.71 | 22,630,484.00 |
| 02/07/2025 | 490.50 | 494.90 | 487.00 | 494.00 | 494.00 | 97,525,087.50 | 19,790,914.00 |
| 02/06/2025 | 494.85 | 494.85 | 493.05 | 494.40 | 494.40 | 45,181,613.68 | 9,139,703.00 |
| 02/05/2025 | 494.00 | 494.95 | 490.20 | 494.60 | 494.60 | 123,677,984.42 | 25,081,030.00 |
| 02/04/2025 | 500.00 | 500.00 | 491.00 | 494.80 | 494.80 | 162,304,878.18 | 32,960,331.00 |
| 02/03/2025 | 497.40 | 499.00 | 490.35 | 495.00 | 495.00 | 76,337,000.43 | 15,395,448.00 |
| 01/31/2025 | 496.90 | 499.50 | 491.90 | 497.40 | 497.40 | 251,804,543.91 | 50,937,363.00 |
| 01/30/2025 | 499.00 | 499.50 | 493.00 | 496.50 | 496.50 | 190,260,855.47 | 38,486,399.00 |
| 01/29/2025 | 490.00 | 499.40 | 490.00 | 498.70 | 498.70 | 46,824,564.07 | 9,402,221.00 |
| 01/28/2025 | 496.10 | 500.00 | 489.80 | 498.75 | 498.75 | 121,112,683.97 | 24,386,829.00 |
| 01/27/2025 | 497.00 | 500.00 | 492.20 | 496.10 | 496.10 | 56,921,734.49 | 11,456,916.00 |
| 01/24/2025 | 490.00 | 500.00 | 490.00 | 498.20 | 498.20 | 191,937,141.21 | 38,482,887.00 |
| 01/23/2025 | 496.00 | 499.95 | 495.15 | 498.40 | 498.40 | 68,634,184.83 | 13,781,685.00 |
| 01/22/2025 | 497.00 | 500.00 | 490.00 | 496.10 | 496.10 | 57,164,171.46 | 11,506,796.00 |
| 01/21/2025 | 501.00 | 501.00 | 494.95 | 496.00 | 496.00 | 59,584,788.70 | 11,971,860.00 |
| 01/20/2025 | 505.60 | 505.60 | 494.50 | 501.00 | 501.00 | 151,961,896.93 | 30,402,560.00 |
| 01/17/2025 | 496.90 | 496.90 | 492.55 | 495.95 | 495.95 | 55,445,017.53 | 11,178,295.00 |
| 01/16/2025 | 490.00 | 499.00 | 490.00 | 496.90 | 496.90 | 146,353,611.90 | 29,512,420.00 |
| 01/15/2025 | 492.05 | 501.70 | 490.00 | 498.00 | 498.00 | 189,518,804.81 | 38,404,832.00 |
| 01/14/2025 | 492.90 | 499.45 | 486.60 | 494.00 | 494.00 | 83,090,329.00 | 16,820,933.00 |
| 01/13/2025 | 492.00 | 500.00 | 490.00 | 492.90 | 492.90 | 186,456,272.62 | 37,853,101.00 |
| 01/10/2025 | 496.00 | 499.95 | 488.30 | 496.00 | 496.00 | 176,206,494.79 | 35,660,750.00 |
| 01/09/2025 | 485.00 | 501.90 | 485.00 | 496.90 | 496.90 | 206,361,084.16 | 41,686,295.00 |
| 01/08/2025 | 477.00 | 499.90 | 475.15 | 489.00 | 489.00 | 148,122,812.82 | 30,160,366.00 |
| 01/07/2025 | 466.10 | 488.90 | 466.10 | 480.00 | 480.00 | 253,780,052.36 | 52,984,478.00 |
| 01/06/2025 | 468.00 | 475.95 | 465.00 | 475.00 | 475.00 | 183,813,962.81 | 38,940,992.00 |
| 01/03/2025 | 470.00 | 474.00 | 463.85 | 470.95 | 470.95 | 204,651,202.18 | 43,648,699.00 |
| 01/02/2025 | 480.00 | 480.00 | 465.05 | 470.90 | 470.90 | 98,891,602.22 | 21,074,376.00 |
| 12/30/2024 | 482.00 | 482.00 | 465.05 | 471.00 | 471.00 | 120,323,694.56 | 25,604,200.00 |
| 12/27/2024 | 487.90 | 487.90 | 461.25 | 475.00 | 475.00 | 159,538,840.10 | 33,974,026.00 |
| 12/26/2024 | 468.00 | 473.95 | 463.10 | 467.00 | 467.00 | 258,510,926.21 | 55,491,229.00 |
| 12/24/2024 | 478.00 | 478.00 | 462.05 | 466.00 | 466.00 | 121,433,250.03 | 26,019,701.00 |
| 12/23/2024 | 467.50 | 487.95 | 465.55 | 467.85 | 467.85 | 149,085,608.14 | 31,795,708.00 |
| 12/20/2024 | 470.50 | 475.90 | 467.65 | 471.90 | 471.90 | 111,154,125.50 | 23,613,357.00 |
| 12/19/2024 | 477.55 | 479.35 | 466.00 | 474.95 | 474.95 | 246,794,107.04 | 52,011,787.00 |
| 12/18/2024 | 470.00 | 490.00 | 470.00 | 477.00 | 477.00 | 84,161,448.33 | 17,621,027.00 |
| 12/17/2024 | 465.00 | 478.00 | 464.10 | 477.50 | 477.50 | 243,953,603.25 | 51,699,402.00 |
| 12/16/2024 | 462.80 | 470.00 | 455.00 | 467.75 | 467.75 | 248,173,970.42 | 53,398,375.00 |
| 12/13/2024 | 463.40 | 468.95 | 463.00 | 467.00 | 467.00 | 221,356,076.24 | 47,567,039.00 |
| 12/12/2024 | 460.00 | 464.00 | 455.30 | 463.35 | 463.35 | 226,783,932.76 | 49,291,192.00 |
| 12/11/2024 | 467.00 | 468.00 | 462.00 | 465.00 | 465.00 | 157,481,096.46 | 33,814,625.00 |
| 12/10/2024 | 473.00 | 473.00 | 464.50 | 468.00 | 468.00 | 171,146,068.96 | 36,522,751.00 |
| 12/09/2024 | 470.00 | 479.90 | 460.10 | 473.00 | 473.00 | 212,082,115.27 | 45,030,605.00 |
| 12/06/2024 | 468.00 | 479.95 | 468.00 | 473.50 | 473.50 | 213,723,783.17 | 45,307,728.00 |
| 12/05/2024 | 470.00 | 480.00 | 470.00 | 471.10 | 471.10 | 226,791,585.26 | 47,934,641.00 |
| 12/04/2024 | 462.10 | 480.00 | 462.10 | 475.00 | 475.00 | 391,460,267.08 | 82,946,787.00 |
| 12/03/2024 | 463.00 | 470.00 | 460.05 | 468.85 | 468.85 | 259,862,640.50 | 55,492,857.00 |
| 12/02/2024 | 455.50 | 469.20 | 455.50 | 463.90 | 463.90 | 167,614,187.44 | 36,191,923.00 |
| 11/29/2024 | 462.50 | 464.00 | 459.25 | 460.00 | 460.00 | 945,244,646.59 | 205,279,675.00 |
| 11/28/2024 | 464.85 | 464.85 | 455.00 | 461.50 | 461.50 | 757,383,051.07 | 164,819,856.00 |
| 11/27/2024 | 463.00 | 469.85 | 438.00 | 453.65 | 453.65 | 816,676,058.60 | 177,953,349.00 |
| 11/26/2024 | 441.00 | 465.00 | 437.15 | 459.25 | 459.25 | 1,112,341,106.81 | 244,049,443.00 |
| 11/25/2024 | 425.00 | 451.00 | 412.50 | 441.00 | 441.00 | 353,708,437.82 | 81,648,670.00 |
| 11/22/2024 | 402.10 | 416.55 | 402.10 | 417.00 | 417.00 | 91,183,566.88 | 22,056,898.00 |
| 11/21/2024 | 404.50 | 412.00 | 399.00 | 411.00 | 411.00 | 211,683,240.39 | 52,364,036.00 |
| 11/20/2024 | 400.00 | 408.00 | 397.05 | 406.75 | 406.75 | 178,721,317.29 | 44,026,018.00 |
| 11/19/2024 | 403.00 | 423.95 | 400.00 | 409.00 | 409.00 | 144,746,093.35 | 35,468,949.00 |
| 11/15/2024 | 410.00 | 422.00 | 405.00 | 414.00 | 414.00 | 79,265,089.25 | 19,331,985.00 |
| 11/14/2024 | 409.00 | 415.00 | 402.00 | 414.00 | 414.00 | 106,180,494.30 | 25,844,811.00 |
| 11/13/2024 | 411.00 | 411.00 | 402.00 | 409.00 | 409.00 | 83,959,232.82 | 20,737,212.00 |
| 11/12/2024 | 390.00 | 404.75 | 387.15 | 404.50 | 404.50 | 62,630,075.60 | 15,730,290.00 |
| 11/11/2024 | 393.95 | 400.00 | 385.00 | 399.90 | 399.90 | 125,828,374.29 | 32,248,163.00 |
| 11/08/2024 | 381.00 | 389.00 | 381.00 | 387.90 | 387.90 | 198,233,001.49 | 51,377,320.00 |
| 11/07/2024 | 384.00 | 388.00 | 380.20 | 385.90 | 385.90 | 95,337,781.72 | 24,812,637.00 |
| 11/06/2024 | 384.50 | 385.00 | 380.00 | 384.10 | 384.10 | 159,858,757.68 | 41,783,061.00 |
| 11/05/2024 | 384.50 | 394.50 | 381.00 | 387.00 | 387.00 | 223,142,636.72 | 57,435,781.00 |
| 11/04/2024 | 377.50 | 384.00 | 374.70 | 384.50 | 384.50 | 156,023,765.73 | 41,187,061.00 |
| 11/01/2024 | 376.50 | 378.00 | 370.00 | 377.80 | 377.80 | 126,978,031.77 | 33,816,279.00 |
| 10/31/2024 | 371.95 | 373.00 | 368.05 | 373.00 | 373.00 | 109,866,064.10 | 29,571,955.00 |
| 10/30/2024 | 375.00 | 375.90 | 368.00 | 369.50 | 369.50 | 162,107,177.92 | 43,649,661.00 |
| 10/29/2024 | 375.00 | 375.00 | 368.00 | 372.00 | 372.00 | 211,700,864.39 | 57,147,530.00 |
| 10/28/2024 | 365.00 | 372.35 | 361.05 | 369.00 | 369.00 | 79,133,568.23 | 21,420,246.00 |
| 10/25/2024 | 376.95 | 376.95 | 366.05 | 369.50 | 369.50 | 25,866,879.11 | 7,007,524.00 |
| 10/24/2024 | 370.00 | 371.00 | 366.00 | 369.70 | 369.70 | 156,190,828.02 | 42,349,890.00 |
| 10/23/2024 | 368.50 | 374.00 | 365.00 | 369.90 | 369.90 | 63,598,889.06 | 17,220,249.00 |
| 10/22/2024 | 374.95 | 374.95 | 365.55 | 369.45 | 369.45 | 150,775,734.52 | 40,916,812.00 |
| 10/21/2024 | 374.00 | 374.00 | 367.05 | 370.50 | 370.50 | 104,587,551.63 | 28,280,812.00 |
| 10/18/2024 | 364.00 | 373.00 | 362.00 | 369.90 | 369.90 | 225,975,387.75 | 61,112,766.00 |
| 10/17/2024 | 365.00 | 370.00 | 365.00 | 368.15 | 368.15 | 120,876,605.33 | 32,755,411.00 |
| 10/16/2024 | 372.90 | 372.90 | 364.50 | 368.50 | 368.50 | 38,800,540.24 | 10,573,964.00 |
| 10/15/2024 | 362.00 | 372.95 | 362.00 | 368.80 | 368.80 | 184,408,638.86 | 50,169,488.00 |
| 10/14/2024 | 361.00 | 372.00 | 361.00 | 370.00 | 370.00 | 22,882,298.33 | 6,196,500.00 |
| 10/10/2024 | 363.50 | 370.95 | 363.50 | 369.90 | 369.90 | 140,684,010.66 | 38,165,021.00 |
| 10/09/2024 | 370.00 | 371.40 | 365.00 | 368.95 | 368.95 | 41,497,901.15 | 11,246,598.00 |
| 10/08/2024 | 365.55 | 375.00 | 365.55 | 370.00 | 370.00 | 157,265,618.16 | 42,677,676.00 |
| 10/07/2024 | 364.55 | 373.95 | 364.55 | 370.00 | 370.00 | 62,312,321.27 | 16,843,691.00 |
| 10/04/2024 | 361.80 | 371.00 | 361.80 | 370.00 | 370.00 | 49,133,725.80 | 13,352,677.00 |
| 10/03/2024 | 360.00 | 372.00 | 360.00 | 367.70 | 367.70 | 86,215,545.04 | 23,646,332.00 |
| 10/02/2024 | 360.00 | 368.00 | 360.00 | 367.70 | 367.70 | 41,810,459.29 | 11,438,129.00 |
| 10/01/2024 | 362.10 | 369.00 | 350.00 | 365.60 | 365.60 | 121,590,231.71 | 33,453,061.00 |
| 09/30/2024 | 360.60 | 367.00 | 360.55 | 365.50 | 365.50 | 90,932,066.70 | 24,928,111.00 |
| 09/27/2024 | 360.00 | 369.95 | 360.00 | 363.40 | 363.40 | 147,472,987.42 | 40,618,723.00 |
| 09/26/2024 | 360.00 | 364.90 | 356.00 | 362.95 | 362.95 | 132,053,987.28 | 36,415,156.00 |
| 09/25/2024 | 358.00 | 370.00 | 358.00 | 361.90 | 361.90 | 89,024,545.30 | 24,513,524.00 |
| 09/24/2024 | 365.00 | 370.00 | 355.30 | 360.50 | 360.50 | 70,221,974.16 | 19,374,143.00 |
| 09/23/2024 | 360.40 | 369.95 | 360.30 | 362.00 | 362.00 | 74,850,056.23 | 20,664,276.00 |
| 09/20/2024 | 360.00 | 364.50 | 356.00 | 363.00 | 363.00 | 35,155,594.91 | 9,703,920.00 |
| 09/19/2024 | 359.15 | 366.95 | 354.50 | 361.40 | 361.40 | 136,356,446.45 | 38,101,814.00 |
| 09/18/2024 | 365.00 | 365.00 | 361.00 | 362.05 | 362.05 | 13,036,776.94 | 3,600,893.00 |
| 09/17/2024 | 362.50 | 367.00 | 362.15 | 365.00 | 365.00 | 54,702,380.41 | 15,010,321.00 |
| 09/16/2024 | 361.60 | 370.95 | 361.60 | 366.90 | 366.90 | 50,870,176.91 | 13,879,237.00 |
| 09/13/2024 | 367.10 | 377.90 | 364.50 | 367.50 | 367.50 | 78,329,872.41 | 21,316,806.00 |
| 09/12/2024 | 365.00 | 369.90 | 355.00 | 368.00 | 368.00 | 69,441,802.67 | 18,947,659.00 |
| 09/11/2024 | 365.00 | 369.00 | 360.15 | 368.35 | 368.35 | 177,984,967.73 | 48,364,701.00 |
| 09/10/2024 | 360.00 | 367.00 | 355.30 | 366.35 | 366.35 | 207,107,082.04 | 56,804,592.00 |
| 09/09/2024 | 365.00 | 374.00 | 360.00 | 363.95 | 363.95 | 76,931,861.09 | 21,087,173.00 |
| 09/06/2024 | 365.00 | 376.90 | 360.00 | 367.65 | 367.65 | 8,730,415.69 | 2,380,273.00 |
| 09/05/2024 | 355.35 | 369.50 | 355.30 | 367.00 | 367.00 | 50,102,222.76 | 13,697,850.00 |
| 09/04/2024 | 348.50 | 364.00 | 348.50 | 364.00 | 364.00 | 119,290,304.06 | 33,723,385.00 |
| 09/03/2024 | 346.00 | 358.00 | 344.00 | 354.10 | 354.10 | 80,562,622.17 | 22,787,268.00 |
| 09/02/2024 | 350.00 | 356.00 | 340.05 | 355.00 | 355.00 | 39,950,730.72 | 11,327,213.00 |
| 08/30/2024 | 354.50 | 354.50 | 346.00 | 350.00 | 350.00 | 21,816,919.33 | 6,238,059.00 |
| 08/29/2024 | 349.00 | 353.55 | 338.00 | 349.75 | 349.75 | 67,872,313.36 | 19,502,151.00 |
| 08/28/2024 | 335.50 | 352.00 | 334.00 | 349.90 | 349.90 | 38,793,731.89 | 11,295,390.00 |
| 08/27/2024 | 335.00 | 347.00 | 334.25 | 347.80 | 347.80 | 58,300,179.25 | 17,025,338.00 |
| 08/26/2024 | 333.00 | 339.95 | 331.50 | 337.20 | 337.20 | 76,256,060.10 | 22,891,061.00 |
| 08/23/2024 | 330.00 | 340.00 | 328.00 | 338.00 | 338.00 | 39,249,235.76 | 11,723,054.00 |
| 08/22/2024 | 330.00 | 336.40 | 320.00 | 334.95 | 334.95 | 49,388,168.84 | 14,959,044.00 |
| 08/21/2024 | 326.50 | 336.50 | 326.00 | 333.00 | 333.00 | 62,217,986.94 | 18,814,461.00 |
| 08/20/2024 | 330.00 | 333.90 | 326.85 | 333.00 | 333.00 | 28,067,163.34 | 8,498,703.00 |
| 08/19/2024 | 325.00 | 335.00 | 323.00 | 330.00 | 330.00 | 49,310,184.26 | 15,155,464.00 |
| 08/16/2024 | 323.00 | 327.95 | 320.15 | 326.00 | 326.00 | 35,685,505.43 | 11,018,923.00 |
| 08/15/2024 | 325.85 | 329.90 | 322.30 | 323.55 | 323.55 | 56,055,417.14 | 17,323,565.00 |
| 08/14/2024 | 329.40 | 334.00 | 321.00 | 325.90 | 325.90 | 30,716,269.68 | 9,456,237.00 |
| 08/13/2024 | 322.00 | 327.50 | 320.00 | 326.50 | 326.50 | 34,987,298.61 | 10,789,473.00 |
| 08/12/2024 | 325.00 | 327.75 | 323.00 | 325.00 | 325.00 | 16,761,598.08 | 5,155,069.00 |
| 08/09/2024 | 322.00 | 329.00 | 315.00 | 327.00 | 327.00 | 20,167,651.05 | 6,232,700.00 |
| 08/08/2024 | 328.95 | 328.95 | 322.00 | 324.75 | 324.75 | 52,764,358.58 | 16,326,839.00 |
| 08/07/2024 | 329.60 | 329.60 | 320.05 | 324.95 | 324.95 | 17,295,819.30 | 5,352,470.00 |
| 08/06/2024 | 327.85 | 327.85 | 319.50 | 325.45 | 325.45 | 24,606,159.78 | 7,581,031.00 |
| 08/05/2024 | 312.15 | 322.95 | 300.20 | 323.00 | 323.00 | 63,967,922.19 | 20,348,568.00 |
| 08/02/2024 | 319.40 | 330.00 | 311.10 | 325.95 | 325.95 | 9,621,522.25 | 2,992,137.00 |
| 08/01/2024 | 317.80 | 327.95 | 313.05 | 322.60 | 322.60 | 12,851,975.40 | 3,979,764.00 |
| 07/31/2024 | 325.95 | 330.00 | 320.50 | 321.00 | 321.00 | 15,868,474.08 | 4,911,461.00 |
| 07/30/2024 | 333.45 | 333.45 | 320.00 | 322.00 | 322.00 | 33,583,491.03 | 10,346,746.00 |
| 07/29/2024 | 329.00 | 335.00 | 310.00 | 327.80 | 327.80 | 36,512,027.96 | 11,093,194.00 |
| 07/26/2024 | 320.00 | 332.90 | 320.00 | 329.00 | 329.00 | 64,635,071.97 | 19,791,154.00 |
| 07/25/2024 | 318.00 | 324.00 | 318.00 | 323.75 | 323.75 | 13,590,122.35 | 4,224,307.00 |
| 07/24/2024 | 323.00 | 324.00 | 315.00 | 320.85 | 320.85 | 27,140,598.62 | 8,518,304.00 |
| 07/23/2024 | 324.00 | 324.00 | 315.90 | 319.50 | 319.50 | 33,413,194.48 | 10,521,431.00 |
| 07/22/2024 | 316.00 | 329.50 | 315.80 | 319.90 | 319.90 | 27,476,209.37 | 8,627,370.00 |
| 07/19/2024 | 314.80 | 329.00 | 313.80 | 319.00 | 319.00 | 89,196,078.11 | 27,981,336.00 |
| 07/18/2024 | 304.00 | 318.50 | 304.00 | 317.90 | 317.90 | 18,825,643.54 | 6,067,046.00 |
| 07/17/2024 | 309.90 | 309.90 | 302.35 | 307.20 | 307.20 | 64,727,822.31 | 21,106,272.00 |
| 07/16/2024 | 303.00 | 345.00 | 299.50 | 305.95 | 305.95 | 83,515,996.68 | 27,094,897.00 |
| 07/15/2024 | 301.55 | 309.95 | 301.55 | 304.10 | 304.10 | 84,718,073.89 | 27,992,964.00 |
| 07/12/2024 | 301.55 | 305.00 | 301.50 | 302.95 | 302.95 | 130,920,844.47 | 43,296,716.00 |
| 07/11/2024 | 301.60 | 304.95 | 301.60 | 302.95 | 302.95 | 48,398,711.48 | 15,989,741.00 |
| 07/10/2024 | 300.05 | 304.55 | 300.00 | 303.00 | 303.00 | 33,797,472.13 | 11,194,630.00 |
| 07/08/2024 | 302.90 | 307.90 | 301.15 | 301.30 | 301.30 | 99,950,284.95 | 33,023,610.00 |
| 07/05/2024 | 307.35 | 307.35 | 300.55 | 303.00 | 303.00 | 59,716,443.28 | 19,666,316.00 |
| 07/04/2024 | 300.10 | 308.00 | 300.10 | 304.65 | 304.65 | 7,297,478.14 | 2,405,510.00 |
| 07/03/2024 | 301.00 | 310.00 | 301.00 | 302.50 | 302.50 | 101,034,366.64 | 33,268,581.00 |
| 07/02/2024 | 302.00 | 302.00 | 298.55 | 300.95 | 300.95 | 103,031,064.42 | 34,302,057.00 |
| 07/01/2024 | 305.00 | 309.00 | 295.00 | 300.50 | 300.50 | 82,897,934.20 | 27,664,737.00 |
| 06/28/2024 | 309.35 | 309.35 | 303.50 | 307.90 | 307.90 | 68,290,286.34 | 22,435,286.00 |
| 06/27/2024 | 306.60 | 309.00 | 302.50 | 307.40 | 307.40 | 26,149,667.32 | 8,601,493.00 |
| 06/26/2024 | 305.80 | 308.85 | 301.90 | 304.00 | 304.00 | 42,055,158.58 | 13,805,177.00 |
| 06/25/2024 | 309.00 | 309.00 | 303.00 | 305.80 | 305.80 | 33,711,980.67 | 11,064,193.00 |
| 06/24/2024 | 306.80 | 310.70 | 301.60 | 306.95 | 306.95 | 58,681,691.44 | 19,130,422.00 |
| 06/19/2024 | 305.00 | 309.00 | 305.00 | 306.80 | 306.80 | 18,295,958.81 | 5,967,402.00 |
| 06/18/2024 | 303.00 | 315.00 | 298.00 | 307.00 | 307.00 | 47,305,069.63 | 15,426,849.00 |
| 06/14/2024 | 305.00 | 306.95 | 297.10 | 306.00 | 306.00 | 54,619,262.01 | 18,150,933.00 |
| 06/13/2024 | 295.55 | 303.00 | 295.55 | 299.60 | 299.60 | 23,028,541.78 | 7,663,859.00 |
| 06/12/2024 | 293.60 | 304.00 | 293.60 | 298.00 | 298.00 | 14,010,209.85 | 4,649,002.00 |
| 06/11/2024 | 296.60 | 302.00 | 292.50 | 296.95 | 296.95 | 32,911,532.62 | 11,172,290.00 |
| 06/10/2024 | 298.00 | 305.45 | 296.80 | 299.50 | 299.50 | 50,474,036.51 | 16,895,082.00 |
| 06/07/2024 | 305.00 | 305.00 | 295.70 | 300.80 | 300.80 | 86,939,541.88 | 29,167,405.00 |
| 06/06/2024 | 302.00 | 349.00 | 296.15 | 302.60 | 302.60 | 38,937,128.88 | 12,855,004.00 |
| 06/05/2024 | 297.75 | 308.90 | 297.75 | 305.00 | 305.00 | 160,969,637.21 | 53,251,704.00 |
| 06/04/2024 | 305.90 | 306.00 | 297.60 | 302.70 | 302.70 | 55,926,725.28 | 18,630,120.00 |
| 06/03/2024 | 302.00 | 308.40 | 293.05 | 303.30 | 303.30 | 110,341,355.95 | 36,401,581.00 |
| 05/31/2024 | 299.00 | 301.45 | 292.50 | 299.70 | 299.70 | 38,703,916.14 | 13,016,082.00 |
| 05/30/2024 | 300.00 | 301.85 | 294.55 | 299.95 | 299.95 | 41,881,100.35 | 14,053,053.00 |
| 05/29/2024 | 292.50 | 299.95 | 292.50 | 297.00 | 297.00 | 62,235,401.87 | 20,971,665.00 |
| 05/28/2024 | 297.00 | 297.50 | 285.00 | 297.00 | 297.00 | 90,766,820.30 | 30,683,446.00 |
| 05/27/2024 | 297.95 | 298.45 | 289.50 | 297.00 | 297.00 | 169,941,209.95 | 57,573,042.00 |
| 05/24/2024 | 304.00 | 304.00 | 291.00 | 297.95 | 297.95 | 98,640,266.48 | 33,338,410.00 |
| 05/23/2024 | 298.50 | 300.50 | 295.65 | 299.50 | 299.50 | 97,936,587.91 | 32,860,107.00 |
| 05/22/2024 | 296.20 | 298.00 | 291.00 | 298.50 | 298.50 | 128,524,221.66 | 43,712,726.00 |
| 05/21/2024 | 297.50 | 300.50 | 290.80 | 296.10 | 296.10 | 65,453,192.18 | 21,881,503.00 |
| 05/20/2024 | 298.00 | 300.45 | 290.05 | 299.65 | 299.65 | 106,251,954.41 | 35,818,645.00 |
| 05/17/2024 | 296.00 | 302.00 | 291.90 | 297.70 | 297.70 | 249,502,106.58 | 84,127,179.00 |
| 05/16/2024 | 295.00 | 299.10 | 295.00 | 298.80 | 298.80 | 116,898,056.04 | 39,326,903.00 |
| 05/15/2024 | 301.00 | 304.20 | 289.00 | 297.50 | 297.50 | 204,447,502.28 | 68,388,137.00 |
| 05/14/2024 | 305.00 | 314.95 | 290.00 | 300.00 | 300.00 | 148,634,511.04 | 49,405,918.00 |
| 05/13/2024 | 310.00 | 315.00 | 300.00 | 308.00 | 308.00 | 41,504,285.57 | 13,433,015.00 |
| 05/10/2024 | 319.00 | 319.00 | 313.05 | 315.00 | 315.00 | 131,967,836.93 | 41,645,261.00 |
| 05/09/2024 | 324.80 | 325.00 | 315.95 | 319.00 | 319.00 | 49,995,643.97 | 15,575,301.00 |
| 05/08/2024 | 330.00 | 337.00 | 310.00 | 328.00 | 328.00 | 49,375,452.82 | 15,180,352.00 |
| 05/07/2024 | 335.00 | 350.00 | 325.00 | 334.00 | 334.00 | 133,951,069.11 | 40,010,678.00 |
| 05/06/2024 | 347.00 | 357.00 | 330.00 | 335.00 | 335.00 | 129,550,777.35 | 38,501,907.00 |
| 05/03/2024 | 340.70 | 347.90 | 340.00 | 347.00 | 347.00 | 139,162,693.93 | 40,358,691.00 |
| 05/02/2024 | 339.60 | 351.00 | 325.00 | 340.75 | 340.75 | 130,308,707.08 | 38,550,435.00 |
| 04/30/2024 | 343.00 | 354.95 | 334.00 | 343.00 | 343.00 | 109,111,766.93 | 32,154,359.00 |
| 04/29/2024 | 350.00 | 357.00 | 337.00 | 343.45 | 343.45 | 99,904,684.53 | 28,867,913.00 |
| 04/26/2024 | 333.00 | 347.85 | 329.20 | 345.90 | 345.90 | 526,767,667.57 | 154,314,677.00 |
| 04/25/2024 | 316.00 | 334.05 | 315.00 | 333.00 | 333.00 | 379,276,334.04 | 115,246,916.00 |
| 04/24/2024 | 317.90 | 318.00 | 308.65 | 318.00 | 318.00 | 132,896,880.14 | 42,175,893.00 |
| 04/23/2024 | 289.00 | 325.40 | 280.00 | 316.50 | 316.50 | 228,912,560.95 | 75,803,124.00 |
| 04/22/2024 | 289.00 | 298.95 | 284.60 | 291.90 | 291.90 | 113,722,903.99 | 39,533,451.00 |
| 04/19/2024 | 282.50 | 290.00 | 270.00 | 289.95 | 289.95 | 31,902,966.95 | 11,337,886.00 |
| 04/18/2024 | 280.00 | 280.00 | 273.30 | 279.95 | 279.95 | 49,991,801.07 | 18,162,491.00 |
| 04/17/2024 | 278.00 | 278.00 | 274.00 | 278.00 | 278.00 | 71,743,052.45 | 25,930,520.00 |