Cotizacion histórica de S15G5
| Fecha Cotización | Apertura | Máximo | Mínimo | Cierre | Cierre ajustado | Volumen Monto | Volumen Nominal |
|---|---|---|---|---|---|---|---|
| 08/14/2025 | 145.53 | 145.83 | 145.50 | 145.65 | 145.65 | 0.00 | 0.00 |
| 08/13/2025 | 145.53 | 145.83 | 145.50 | 145.65 | 145.65 | 205,405,512,161.38 | 141,044,166,538.00 |
| 08/12/2025 | 145.30 | 145.63 | 145.30 | 145.51 | 145.51 | 238,959,235,989.79 | 164,201,194,694.00 |
| 08/11/2025 | 145.20 | 145.66 | 145.20 | 145.29 | 145.29 | 228,409,007,594.98 | 157,205,412,684.00 |
| 08/08/2025 | 145.00 | 145.30 | 144.91 | 145.20 | 145.20 | 202,322,209,238.58 | 139,384,207,917.00 |
| 08/07/2025 | 144.90 | 144.99 | 144.67 | 144.73 | 144.73 | 190,396,622,495.13 | 131,536,975,167.00 |
| 08/06/2025 | 144.69 | 144.97 | 144.69 | 144.85 | 144.85 | 359,763,881,927.75 | 248,379,179,273.00 |
| 08/05/2025 | 144.90 | 144.90 | 144.21 | 144.68 | 144.68 | 325,706,857,144.45 | 225,119,502,448.00 |
| 08/04/2025 | 144.55 | 144.89 | 144.47 | 144.51 | 144.51 | 235,566,777,644.88 | 162,966,481,284.00 |
| 08/01/2025 | 144.69 | 144.69 | 144.00 | 144.30 | 144.30 | 301,353,391,421.53 | 208,864,180,771.00 |
| 07/31/2025 | 143.50 | 144.40 | 143.47 | 143.92 | 143.92 | 331,109,571,302.52 | 230,464,095,535.00 |
| 07/30/2025 | 143.58 | 145.50 | 142.99 | 143.40 | 143.40 | 346,408,819,106.01 | 241,444,346,755.00 |
| 07/29/2025 | 143.65 | 143.65 | 142.80 | 143.19 | 143.19 | 177,133,643,010.35 | 123,740,265,892.00 |
| 07/28/2025 | 143.80 | 143.80 | 142.93 | 143.25 | 143.25 | 60,552,637,546.55 | 42,290,975,199.00 |
| 07/25/2025 | 144.00 | 144.00 | 143.00 | 143.18 | 143.18 | 65,567,428,592.35 | 45,716,229,301.00 |
| 07/24/2025 | 142.98 | 143.75 | 142.98 | 143.20 | 143.20 | 84,266,030,994.66 | 58,821,628,196.00 |
| 07/23/2025 | 142.96 | 147.00 | 141.50 | 142.80 | 142.80 | 77,373,437,153.80 | 54,158,600,278.00 |
| 07/22/2025 | 142.01 | 142.50 | 140.65 | 142.25 | 142.25 | 138,143,814,472.19 | 97,588,550,750.00 |
| 07/21/2025 | 142.90 | 143.00 | 141.61 | 141.94 | 141.94 | 140,424,455,815.07 | 98,929,542,035.00 |
| 07/18/2025 | 143.40 | 143.40 | 141.60 | 142.50 | 142.50 | 73,611,970,924.39 | 51,581,288,435.00 |
| 07/17/2025 | 142.69 | 142.80 | 142.33 | 142.37 | 142.37 | 100,273,413,988.92 | 70,331,586,277.00 |
| 07/16/2025 | 143.00 | 143.00 | 142.20 | 142.25 | 142.25 | 66,018,503,178.08 | 46,368,732,594.00 |
| 07/15/2025 | 143.00 | 143.15 | 142.10 | 142.26 | 142.26 | 43,400,955,230.28 | 30,444,508,950.00 |
| 07/14/2025 | 143.02 | 143.33 | 143.02 | 143.04 | 143.04 | 902,397,516,286.07 | 630,536,343,147.00 |
| 07/11/2025 | 142.86 | 143.35 | 142.86 | 143.00 | 143.00 | 608,595,382,873.89 | 425,561,393,860.00 |
| 07/10/2025 | 142.80 | 142.96 | 142.45 | 142.78 | 142.78 | 136,354,226,492.92 | 95,536,481,235.00 |
| 07/08/2025 | 142.70 | 142.70 | 142.03 | 142.40 | 142.40 | 49,100,332,432.29 | 34,483,428,236.00 |
| 07/07/2025 | 142.20 | 142.50 | 141.97 | 142.30 | 142.30 | 24,355,867,574.31 | 17,135,104,631.00 |
| 07/04/2025 | 141.86 | 142.65 | 141.60 | 142.16 | 142.16 | 34,624,925,908.67 | 24,355,180,187.00 |
| 07/03/2025 | 142.00 | 145.00 | 141.50 | 141.86 | 141.86 | 67,270,241,700.95 | 47,424,219,591.00 |
| 07/02/2025 | 141.30 | 146.00 | 141.15 | 141.80 | 141.80 | 41,604,274,022.22 | 29,429,567,746.00 |
| 07/01/2025 | 141.49 | 141.50 | 141.00 | 141.16 | 141.16 | 36,945,212,722.83 | 26,152,956,238.00 |
| 06/30/2025 | 141.78 | 141.80 | 140.95 | 141.15 | 141.15 | 53,213,979,540.40 | 37,713,281,495.00 |
| 06/27/2025 | 140.30 | 141.89 | 140.30 | 140.94 | 140.94 | 33,508,843,537.50 | 23,780,174,951.00 |
| 06/26/2025 | 140.28 | 140.88 | 140.00 | 140.26 | 140.26 | 39,040,024,091.37 | 27,819,028,430.00 |
| 06/25/2025 | 141.76 | 141.76 | 140.10 | 140.28 | 140.28 | 9,184,775,660.40 | 6,547,528,938.00 |
| 06/24/2025 | 140.62 | 140.62 | 140.08 | 140.10 | 140.10 | 9,817,532,905.51 | 7,002,985,580.00 |
| 06/23/2025 | 140.59 | 140.60 | 140.05 | 140.10 | 140.10 | 16,631,478,019.25 | 11,862,641,105.00 |
| 06/19/2025 | 140.30 | 140.30 | 139.61 | 140.04 | 140.04 | 15,886,990,787.03 | 11,341,880,743.00 |
| 06/18/2025 | 139.41 | 141.00 | 139.00 | 139.50 | 139.50 | 48,303,577,998.89 | 34,622,274,896.00 |
| 06/17/2025 | 139.95 | 140.97 | 139.31 | 139.40 | 139.40 | 19,490,442,237.98 | 13,967,575,566.00 |
| 06/13/2025 | 139.50 | 139.75 | 138.91 | 139.40 | 139.40 | 16,407,878,197.34 | 11,769,401,436.00 |
| 06/12/2025 | 138.77 | 139.50 | 138.68 | 138.90 | 138.90 | 40,482,499,630.55 | 29,123,270,496.00 |
| 06/11/2025 | 138.74 | 139.00 | 138.61 | 138.73 | 138.73 | 35,634,279,835.16 | 25,684,303,346.00 |
| 06/10/2025 | 139.48 | 139.48 | 138.63 | 138.70 | 138.70 | 16,489,890,277.68 | 11,883,295,831.00 |
| 06/09/2025 | 138.80 | 139.97 | 138.54 | 138.63 | 138.63 | 33,325,527,289.35 | 24,033,964,911.00 |
| 06/06/2025 | 138.37 | 138.98 | 137.00 | 138.66 | 138.66 | 22,419,059,962.09 | 16,175,822,181.00 |
| 06/05/2025 | 138.70 | 138.70 | 138.20 | 138.32 | 138.32 | 23,780,628,377.99 | 17,193,720,272.00 |
| 06/04/2025 | 138.35 | 138.76 | 137.50 | 138.20 | 138.20 | 10,054,470,950.14 | 7,269,453,345.00 |
| 06/03/2025 | 138.90 | 138.90 | 138.32 | 138.35 | 138.35 | 6,517,515,992.13 | 4,709,004,400.00 |
| 06/02/2025 | 138.95 | 139.00 | 138.10 | 138.34 | 138.34 | 15,496,712,438.41 | 11,205,897,378.00 |
| 05/30/2025 | 138.90 | 138.95 | 138.10 | 138.30 | 138.30 | 15,217,701,072.38 | 11,002,940,605.00 |
| 05/29/2025 | 138.09 | 138.89 | 137.87 | 137.96 | 137.96 | 20,977,674,372.18 | 15,204,287,284.00 |
| 05/28/2025 | 137.95 | 138.09 | 137.50 | 137.91 | 137.91 | 16,951,398,506.39 | 12,296,916,172.00 |
| 05/27/2025 | 137.40 | 137.80 | 137.39 | 137.67 | 137.67 | 33,510,046,459.59 | 24,348,469,197.00 |
| 05/26/2025 | 137.89 | 137.89 | 137.25 | 137.30 | 137.30 | 46,155,054,309.33 | 33,598,862,293.00 |
| 05/23/2025 | 137.20 | 137.37 | 136.60 | 137.29 | 137.29 | 48,000,152,227.25 | 35,001,706,331.00 |
| 05/22/2025 | 137.29 | 137.29 | 136.53 | 136.79 | 136.79 | 16,839,833,781.13 | 12,308,955,344.00 |
| 05/21/2025 | 137.49 | 137.49 | 136.70 | 136.69 | 136.69 | 33,055,513,245.04 | 24,170,331,753.00 |
| 05/20/2025 | 136.99 | 137.50 | 136.66 | 136.70 | 136.70 | 43,535,053,247.27 | 31,827,316,083.00 |
| 05/19/2025 | 137.00 | 137.45 | 136.31 | 136.78 | 136.78 | 94,721,765,000.29 | 69,242,992,871.00 |
| 05/16/2025 | 136.49 | 136.49 | 135.95 | 136.29 | 136.29 | 26,566,199,479.68 | 19,501,753,205.00 |
| 05/15/2025 | 135.80 | 136.25 | 135.70 | 135.89 | 135.89 | 33,963,740,662.85 | 24,996,041,669.00 |
| 05/14/2025 | 136.50 | 136.50 | 134.70 | 135.73 | 135.73 | 28,334,380,437.22 | 20,885,013,135.00 |
| 05/13/2025 | 136.10 | 136.10 | 135.20 | 135.65 | 135.65 | 18,221,351,091.89 | 13,430,167,302.00 |
| 05/12/2025 | 136.35 | 136.35 | 135.50 | 135.62 | 135.62 | 19,032,176,109.99 | 14,013,587,979.00 |
| 05/09/2025 | 135.99 | 136.45 | 135.55 | 135.68 | 135.68 | 14,373,726,505.03 | 10,585,906,529.00 |
| 05/08/2025 | 136.05 | 136.05 | 135.48 | 135.60 | 135.60 | 21,998,124,414.11 | 16,217,943,300.00 |
| 05/07/2025 | 135.24 | 135.45 | 134.80 | 135.30 | 135.30 | 68,574,757,152.76 | 50,713,507,657.00 |
| 05/06/2025 | 135.00 | 135.60 | 134.22 | 134.72 | 134.72 | 23,166,935,177.27 | 17,201,036,242.00 |
| 05/05/2025 | 135.00 | 135.30 | 134.40 | 134.55 | 134.55 | 20,009,074,362.56 | 14,866,418,224.00 |
| 04/30/2025 | 139.90 | 139.90 | 134.05 | 134.40 | 134.40 | 26,834,037,796.12 | 19,953,832,844.00 |
| 04/29/2025 | 134.10 | 134.20 | 133.80 | 133.95 | 133.95 | 92,987,460,421.71 | 69,364,102,918.00 |
| 04/28/2025 | 133.73 | 134.00 | 133.40 | 133.80 | 133.80 | 103,115,360,990.23 | 77,076,293,824.00 |
| 04/25/2025 | 133.80 | 133.80 | 133.20 | 133.35 | 133.35 | 122,723,358,206.08 | 92,062,120,266.00 |
| 04/24/2025 | 134.50 | 134.50 | 133.00 | 133.30 | 133.30 | 11,933,700,572.11 | 8,952,651,240.00 |
| 04/23/2025 | 133.99 | 134.50 | 132.00 | 133.25 | 133.25 | 3,220,060,265.95 | 2,416,953,328.00 |
| 04/22/2025 | 134.69 | 134.69 | 133.05 | 133.20 | 133.20 | 3,461,610,587.44 | 17,027,289.00 |
| 04/21/2025 | 133.00 | 134.75 | 132.90 | 133.49 | 133.49 | 10,280,875,294.62 | 7,696,527,659.00 |
| 04/16/2025 | 131.85 | 135.00 | 130.50 | 132.99 | 132.99 | 6,688,435,793.05 | 5,015,650,646.00 |
| 04/15/2025 | 131.90 | 131.90 | 126.00 | 130.24 | 130.24 | 14,066,974,621.44 | 10,819,177,737.00 |
| 04/14/2025 | 133.00 | 133.00 | 125.96 | 128.90 | 128.90 | 1,383,509,707.16 | 1,065,621,207.00 |
| 04/11/2025 | 127.75 | 131.32 | 127.11 | 128.80 | 128.80 | 11,469,078,422.07 | 8,929,817,248.00 |
| 04/10/2025 | 129.90 | 129.90 | 125.30 | 127.75 | 127.75 | 10,134,649,037.49 | 7,968,583,056.00 |
| 04/09/2025 | 129.30 | 130.50 | 126.50 | 129.90 | 129.90 | 2,658,987,270.84 | 2,071,150,961.00 |
| 04/08/2025 | 129.49 | 130.50 | 127.00 | 129.30 | 129.30 | 10,090,898,628.73 | 7,874,368,924.00 |
| 04/07/2025 | 130.11 | 134.10 | 124.00 | 129.35 | 129.35 | 5,102,503,338.26 | 3,943,142,595.00 |
| 04/04/2025 | 132.19 | 132.75 | 129.20 | 130.11 | 130.11 | 5,127,054,912.55 | 3,942,515,380.00 |
| 04/03/2025 | 132.00 | 135.30 | 129.50 | 130.57 | 130.57 | 2,965,074,904.64 | 2,268,274,544.00 |
| 04/01/2025 | 130.00 | 135.40 | 129.99 | 130.75 | 130.75 | 6,583,697,302.93 | 5,035,235,367.00 |
| 03/31/2025 | 128.80 | 130.00 | 128.80 | 129.59 | 129.59 | 21,732,155,627.23 | 16,811,957,861.00 |
| 03/28/2025 | 129.50 | 130.95 | 129.00 | 129.35 | 129.35 | 5,331,218,521.89 | 4,113,672,054.00 |
| 03/27/2025 | 131.00 | 131.00 | 128.21 | 128.60 | 128.60 | 3,943,885,925.13 | 3,065,416,317.00 |
| 03/26/2025 | 128.14 | 129.00 | 128.00 | 128.28 | 128.28 | 6,788,458,096.84 | 5,279,877,941.00 |
| 03/25/2025 | 130.50 | 130.50 | 127.71 | 128.00 | 128.00 | 7,553,200,457.40 | 5,879,257,751.00 |
| 03/21/2025 | 129.10 | 129.40 | 127.43 | 128.55 | 128.55 | 15,016,641,661.89 | 11,688,918,480.00 |
| 03/20/2025 | 130.00 | 130.45 | 128.01 | 128.31 | 128.31 | 6,063,840,256.62 | 4,693,316,843.00 |
| 03/19/2025 | 128.00 | 129.20 | 125.60 | 129.10 | 129.10 | 7,922,736,369.13 | 6,170,986,806.00 |
| 03/18/2025 | 129.40 | 129.40 | 126.75 | 127.00 | 127.00 | 9,633,116,509.28 | 7,542,271,650.00 |
| 03/17/2025 | 129.50 | 130.36 | 128.70 | 129.00 | 129.00 | 6,768,429,557.50 | 5,244,985,779.00 |
| 03/14/2025 | 128.85 | 129.50 | 128.85 | 129.35 | 129.35 | 4,195,819,904.27 | 3,247,693,746.00 |
| 03/13/2025 | 128.80 | 129.35 | 128.50 | 128.85 | 128.85 | 4,307,936,194.51 | 3,340,319,044.00 |
| 03/12/2025 | 129.00 | 129.34 | 128.43 | 128.80 | 128.80 | 5,569,722,803.85 | 4,326,365,565.00 |
| 03/11/2025 | 129.32 | 129.32 | 127.92 | 128.43 | 128.43 | 1,841,502,139.10 | 1,432,825,739.00 |
| 03/10/2025 | 129.00 | 129.41 | 128.09 | 128.35 | 128.35 | 3,128,652,038.31 | 2,438,345,764.00 |
| 03/07/2025 | 128.80 | 128.80 | 127.68 | 128.45 | 128.45 | 2,311,889,107.35 | 1,798,437,475.00 |
| 03/06/2025 | 129.98 | 129.98 | 127.63 | 128.25 | 128.25 | 2,937,535,603.59 | 2,289,592,218.00 |
| 03/05/2025 | 129.85 | 129.85 | 128.46 | 129.05 | 129.05 | 1,443,605,722.43 | 1,118,592,622.00 |
| 02/28/2025 | 127.90 | 128.99 | 127.70 | 128.65 | 128.65 | 5,308,520,580.05 | 4,129,393,136.00 |
| 02/27/2025 | 128.27 | 129.20 | 127.70 | 127.80 | 127.80 | 8,505,598,861.72 | 6,638,106,604.00 |
| 02/26/2025 | 128.50 | 129.00 | 128.25 | 128.80 | 128.80 | 4,971,750,525.24 | 3,868,325,293.00 |
| 02/25/2025 | 129.20 | 129.47 | 128.38 | 128.50 | 128.50 | 7,707,012,134.78 | 5,983,663,232.00 |
| 02/24/2025 | 129.47 | 129.47 | 126.85 | 128.80 | 128.80 | 6,628,756,016.09 | 5,150,520,793.00 |
| 02/21/2025 | 129.00 | 129.25 | 128.79 | 128.85 | 128.85 | 4,846,725,727.10 | 3,759,110,315.00 |
| 02/20/2025 | 128.80 | 129.40 | 128.50 | 128.60 | 128.60 | 19,937,981,394.52 | 15,497,545,216.00 |
| 02/19/2025 | 128.80 | 130.03 | 128.78 | 128.78 | 128.78 | 10,589,396,157.78 | 8,204,429,793.00 |
| 02/18/2025 | 129.83 | 129.90 | 128.67 | 128.80 | 128.80 | 7,799,574,031.56 | 6,048,699,268.00 |
| 02/17/2025 | 128.75 | 129.90 | 128.75 | 129.10 | 129.10 | 2,953,634,747.08 | 2,287,773,587.00 |
| 02/14/2025 | 128.95 | 129.66 | 128.15 | 129.17 | 129.17 | 4,584,362,625.63 | 3,549,410,050.00 |
| 02/13/2025 | 128.60 | 129.15 | 127.75 | 128.00 | 128.00 | 4,395,120,064.87 | 3,428,280,716.00 |
| 02/12/2025 | 128.60 | 128.60 | 127.72 | 127.72 | 127.72 | 2,896,006,866.94 | 2,259,250,666.00 |
| 02/11/2025 | 128.01 | 128.65 | 127.55 | 128.08 | 128.08 | 1,900,201,486.12 | 1,484,417,622.00 |
| 02/10/2025 | 128.80 | 128.80 | 127.75 | 128.10 | 128.10 | 2,885,400,959.02 | 2,249,532,945.00 |
| 02/07/2025 | 129.20 | 129.20 | 128.00 | 128.40 | 128.40 | 1,045,023,654.17 | 813,444,969.00 |
| 02/06/2025 | 128.00 | 128.89 | 127.50 | 128.30 | 128.30 | 4,664,155,470.39 | 3,640,338,440.00 |
| 02/05/2025 | 128.01 | 128.50 | 127.60 | 128.00 | 128.00 | 9,366,277,547.90 | 7,317,824,498.00 |
| 02/04/2025 | 128.70 | 128.70 | 127.88 | 128.09 | 128.09 | 3,688,733,197.57 | 2,880,767,355.00 |
| 02/03/2025 | 128.30 | 128.30 | 127.00 | 127.88 | 127.88 | 1,132,394,440.52 | 885,854,485.00 |
| 01/31/2025 | 129.80 | 129.80 | 127.40 | 127.80 | 127.80 | 4,699,542,531.43 | 3,674,986,505.00 |
| 01/30/2025 | 128.00 | 128.00 | 127.00 | 127.60 | 127.60 | 6,817,624,427.04 | 5,347,566,419.00 |
| 01/29/2025 | 127.30 | 128.45 | 126.95 | 127.20 | 127.20 | 537,654,000.04 | 421,832,353.00 |
| 01/28/2025 | 128.60 | 128.60 | 127.00 | 127.30 | 127.30 | 1,037,434,734.93 | 812,393,942.00 |
| 01/27/2025 | 127.39 | 129.13 | 126.80 | 127.45 | 127.45 | 3,075,937,864.08 | 2,413,604,746.00 |
| 01/24/2025 | 126.60 | 128.12 | 126.60 | 127.25 | 127.25 | 6,570,505,529.52 | 5,160,517,725.00 |
| 01/23/2025 | 125.74 | 126.80 | 125.74 | 126.60 | 126.60 | 3,820,047,968.92 | 3,017,685,683.00 |
| 01/22/2025 | 126.00 | 126.80 | 125.30 | 126.50 | 126.50 | 6,931,845,048.35 | 5,492,304,687.00 |
| 01/21/2025 | 125.60 | 126.50 | 125.32 | 125.80 | 125.80 | 8,403,863,244.21 | 6,670,326,263.00 |
| 01/20/2025 | 125.05 | 126.00 | 124.00 | 125.74 | 125.74 | 976,672,698.06 | 778,654,901.00 |
| 01/17/2025 | 126.25 | 126.25 | 124.70 | 125.05 | 125.05 | 2,926,256,897.54 | 2,334,235,834.00 |
| 01/16/2025 | 125.66 | 126.51 | 125.50 | 125.60 | 125.60 | 211,794,658.74 | 167,943,473.00 |
| 01/15/2025 | 125.87 | 126.80 | 125.30 | 126.29 | 126.29 | 834,538,444.46 | 662,646,121.00 |
| 01/14/2025 | 124.97 | 126.65 | 124.95 | 126.50 | 126.50 | 7,001,001,552.23 | 5,537,683,061.00 |
| 01/13/2025 | 127.05 | 127.05 | 125.60 | 125.60 | 125.60 | 2,119,512,406.99 | 1,681,526,702.00 |
| 01/10/2025 | 126.20 | 126.79 | 126.10 | 126.70 | 126.70 | 10,528,414,411.79 | 8,340,783,204.00 |
| 01/09/2025 | 126.95 | 126.95 | 125.50 | 126.20 | 126.20 | 3,528,390,863.18 | 2,802,419,862.00 |
| 01/08/2025 | 125.60 | 127.27 | 125.60 | 126.30 | 126.30 | 3,036,649,076.36 | 2,403,968,358.00 |
| 01/07/2025 | 125.55 | 125.95 | 124.33 | 125.60 | 125.60 | 702,944,046.20 | 559,524,932.00 |
| 01/06/2025 | 124.70 | 125.20 | 124.00 | 124.80 | 124.80 | 1,403,297,810.74 | 1,124,025,879.00 |
| 01/03/2025 | 124.20 | 125.83 | 122.79 | 124.40 | 124.40 | 4,361,041,181.74 | 3,503,308,044.00 |
| 01/02/2025 | 122.75 | 126.38 | 121.21 | 124.30 | 124.30 | 1,943,700,121.85 | 1,577,446,072.00 |
| 12/30/2024 | 120.61 | 124.00 | 120.61 | 122.35 | 122.35 | 1,054,509,944.81 | 863,093,452.00 |
| 12/27/2024 | 120.65 | 122.18 | 120.05 | 121.40 | 121.40 | 797,542,076.81 | 657,730,209.00 |
| 12/26/2024 | 122.75 | 122.96 | 120.00 | 121.50 | 121.50 | 1,965,332,489.23 | 1,614,443,699.00 |
| 12/24/2024 | 123.06 | 125.00 | 121.10 | 122.50 | 122.50 | 8,223,560.22 | 6,692,964.00 |
| 12/23/2024 | 122.47 | 122.55 | 120.65 | 121.60 | 121.60 | 6,826,081,527.06 | 5,602,166,027.00 |
| 12/20/2024 | 122.00 | 122.17 | 120.50 | 121.50 | 121.50 | 23,983,204,135.78 | 19,725,203,352.00 |
| 12/19/2024 | 119.41 | 121.00 | 119.41 | 121.50 | 121.50 | 295,457,978.19 | 244,818,046.00 |
| 12/18/2024 | 120.00 | 121.70 | 118.25 | 120.25 | 120.25 | 1,459,760,873.16 | 1,217,272,689.00 |
| 12/17/2024 | 121.36 | 121.55 | 119.01 | 119.90 | 119.90 | 329,003,247.40 | 273,284,015.00 |
| 12/16/2024 | 121.00 | 121.60 | 120.40 | 120.90 | 120.90 | 3,583,725,441.85 | 2,965,103,938.00 |
| 12/13/2024 | 119.27 | 120.65 | 119.27 | 120.78 | 120.78 | 9,589,854,287.29 | 7,979,955,945.00 |
| 12/12/2024 | 117.85 | 119.75 | 117.85 | 119.69 | 119.69 | 8,445,194,974.76 | 7,104,398,290.00 |
| 12/11/2024 | 117.47 | 119.90 | 116.79 | 118.56 | 118.56 | 3,740,036,838.50 | 3,174,792,321.00 |
| 12/10/2024 | 117.08 | 118.08 | 116.71 | 117.20 | 117.20 | 5,436,531,764.01 | 4,637,361,206.00 |
| 12/09/2024 | 117.10 | 118.35 | 116.70 | 117.14 | 117.14 | 13,575,899,563.44 | 11,586,287,908.00 |
| 12/06/2024 | 115.00 | 118.08 | 115.00 | 117.10 | 117.10 | 9,102,297,939.07 | 7,775,341,723.00 |
| 12/05/2024 | 115.69 | 115.73 | 114.55 | 115.00 | 115.00 | 7,099,249,279.04 | 6,169,364,320.00 |
| 12/04/2024 | 116.00 | 116.08 | 115.22 | 115.50 | 115.50 | 5,818,674,226.50 | 5,035,747,227.00 |
| 12/03/2024 | 115.89 | 116.20 | 115.60 | 115.80 | 115.80 | 16,022,448,726.12 | 13,834,454,797.00 |
| 12/02/2024 | 115.96 | 117.50 | 115.00 | 115.69 | 115.69 | 2,525,597,736.79 | 2,180,363,515.00 |
| 11/29/2024 | 115.80 | 116.13 | 115.31 | 115.80 | 115.80 | 2,299,217,024.37 | 1,984,381,314.00 |
| 11/28/2024 | 116.30 | 116.61 | 115.12 | 115.70 | 115.70 | 2,524,660,336.95 | 2,179,439,421.00 |
| 11/27/2024 | 115.20 | 116.70 | 115.20 | 116.25 | 116.25 | 10,741,876,667.09 | 9,260,527,300.00 |
| 11/26/2024 | 116.61 | 116.90 | 115.70 | 116.05 | 116.05 | 8,056,188,253.04 | 6,951,945,906.00 |
| 11/25/2024 | 116.60 | 116.95 | 116.00 | 116.69 | 116.69 | 569,135,283.53 | 487,980,088.00 |
| 11/22/2024 | 116.40 | 117.50 | 116.21 | 116.60 | 116.60 | 10,262,531,515.75 | 8,814,415,021.00 |
| 11/21/2024 | 117.30 | 117.35 | 115.50 | 116.40 | 116.40 | 6,452,040,461.52 | 5,543,513,776.00 |
| 11/20/2024 | 117.40 | 117.83 | 115.90 | 116.60 | 116.60 | 2,998,969,970.55 | 2,568,379,096.00 |
| 11/19/2024 | 117.30 | 118.24 | 115.75 | 116.55 | 116.55 | 4,745,465,404.82 | 4,072,649,766.00 |
| 11/15/2024 | 117.50 | 118.00 | 116.30 | 117.25 | 117.25 | 1,362,635,516.25 | 1,161,131,313.00 |
| 11/14/2024 | 119.00 | 119.00 | 116.60 | 117.50 | 117.50 | 9,290,488,397.32 | 7,900,338,801.00 |
| 11/13/2024 | 116.50 | 118.70 | 116.50 | 117.74 | 117.74 | 23,281,829,577.27 | 19,790,254,869.00 |
| 11/12/2024 | 115.00 | 118.00 | 114.50 | 116.40 | 116.40 | 19,731,754,842.23 | 17,173,612,419.00 |
| 11/11/2024 | 115.70 | 115.90 | 114.03 | 114.45 | 114.45 | 6,915,153,597.63 | 6,050,577,102.00 |
| 11/08/2024 | 114.00 | 115.00 | 113.11 | 114.25 | 114.25 | 14,571,253,965.48 | 12,751,938,829.00 |
| 11/07/2024 | 113.40 | 113.45 | 112.00 | 113.10 | 113.10 | 2,236,334,085.65 | 1,987,212,020.00 |
| 11/06/2024 | 112.00 | 112.40 | 111.48 | 112.35 | 112.35 | 32,648,367.80 | 29,093,857.00 |
| 11/05/2024 | 111.65 | 112.50 | 111.50 | 111.65 | 111.65 | 5,805,641,074.01 | 5,193,026,480.00 |
| 11/04/2024 | 111.96 | 112.20 | 111.18 | 111.65 | 111.65 | 6,916,518,185.39 | 6,191,498,934.00 |
| 11/01/2024 | 111.30 | 112.07 | 110.50 | 111.40 | 111.40 | 10,253,646,199.79 | 9,210,753,418.00 |
| 10/31/2024 | 110.80 | 110.80 | 108.70 | 109.34 | 109.34 | 20,506,660,332.41 | 18,794,046,160.00 |
| 10/30/2024 | 110.00 | 112.99 | 107.30 | 109.20 | 109.20 | 12,173,884,799.38 | 11,112,705,567.00 |
| 10/29/2024 | 108.73 | 110.90 | 108.73 | 109.70 | 109.70 | 3,659,828,631.91 | 3,330,619,542.00 |
| 10/28/2024 | 106.90 | 109.80 | 106.40 | 108.90 | 108.90 | 2,568,992,424.76 | 2,371,738,517.00 |
| 10/25/2024 | 106.30 | 106.95 | 106.16 | 106.25 | 106.25 | 8,663,567,358.04 | 8,134,636,379.00 |
| 10/24/2024 | 105.51 | 106.00 | 104.10 | 105.70 | 105.70 | 15,339,739,207.05 | 14,599,866,937.00 |
| 10/23/2024 | 105.13 | 105.40 | 104.15 | 104.90 | 104.90 | 5,213,271,776.42 | 4,977,082,782.00 |
| 10/22/2024 | 105.00 | 105.11 | 104.40 | 104.59 | 104.59 | 12,203,741,023.60 | 11,649,354,249.00 |
| 10/21/2024 | 104.20 | 105.40 | 103.50 | 104.55 | 104.55 | 21,071,364,567.65 | 20,149,947,409.00 |
| 10/18/2024 | 103.56 | 104.33 | 103.20 | 103.90 | 103.90 | 14,632,374,712.02 | 14,091,751,841.00 |
| 10/17/2024 | 102.90 | 103.50 | 102.33 | 103.00 | 103.00 | 13,285,949,452.32 | 12,937,787,934.00 |
| 10/16/2024 | 102.80 | 102.84 | 102.00 | 102.50 | 102.50 | 7,941,814,881.93 | 7,758,689,934.00 |
| 10/15/2024 | 103.80 | 103.80 | 102.20 | 102.40 | 102.40 | 10,391,902,081.26 | 10,148,197,129.00 |
| 10/14/2024 | 103.00 | 103.00 | 102.00 | 102.75 | 102.75 | 14,414,248,282.75 | 14,075,118,642.00 |