Cotizacion histórica de TZX28
| Fecha Cotización | Apertura | Máximo | Mínimo | Cierre | Cierre ajustado | Volumen Monto | Volumen Nominal |
|---|---|---|---|---|---|---|---|
| 04/30/2026 | 315.25 | 318.95 | 315.10 | 316.55 | 316.55 | 26,937,027,332.80 | 8,498,858,531.00 |
| 04/29/2026 | 315.20 | 318.20 | 315.20 | 316.35 | 316.35 | 25,262,952,765.55 | 7,970,449,765.00 |
| 04/28/2026 | 317.15 | 319.85 | 315.10 | 317.90 | 317.90 | 12,212,376,450.38 | 3,842,834,967.00 |
| 04/27/2026 | 321.90 | 323.35 | 317.05 | 317.30 | 317.30 | 9,216,038,617.63 | 2,869,736,783.00 |
| 04/24/2026 | 324.45 | 324.45 | 321.60 | 321.90 | 321.90 | 19,853,889,171.05 | 6,158,276,219.00 |
| 04/23/2026 | 323.45 | 324.65 | 322.10 | 322.25 | 322.25 | 29,563,806,416.89 | 9,150,204,982.00 |
| 04/22/2026 | 323.95 | 323.95 | 322.75 | 323.40 | 323.40 | 26,577,663,187.97 | 8,224,056,739.00 |
| 04/21/2026 | 326.00 | 326.00 | 320.05 | 322.75 | 322.75 | 57,605,818,189.55 | 17,840,327,244.00 |
| 04/20/2026 | 322.00 | 324.00 | 320.40 | 323.00 | 323.00 | 30,484,757,967.35 | 9,441,173,824.00 |
| 04/17/2026 | 323.45 | 323.45 | 320.80 | 322.65 | 322.65 | 28,867,704,943.57 | 8,942,131,929.00 |
| 04/16/2026 | 319.20 | 320.45 | 318.40 | 320.40 | 320.40 | 45,992,215,511.74 | 14,397,569,572.00 |
| 04/15/2026 | 318.20 | 319.50 | 317.60 | 319.00 | 319.00 | 36,748,283,162.16 | 11,526,784,924.00 |
| 04/14/2026 | 318.85 | 320.00 | 318.05 | 318.45 | 318.45 | 88,947,627,384.04 | 27,904,462,647.00 |
| 04/13/2026 | 319.95 | 320.00 | 317.15 | 317.80 | 317.80 | 5,837,279,260.65 | 1,836,664,863.00 |
| 04/10/2026 | 320.50 | 320.50 | 317.50 | 318.00 | 318.00 | 35,958,673,380.76 | 11,315,596,890.00 |
| 04/09/2026 | 316.90 | 318.90 | 316.00 | 317.45 | 317.45 | 38,009,739,576.76 | 11,977,887,966.00 |
| 04/08/2026 | 316.00 | 318.00 | 316.00 | 316.90 | 316.90 | 12,411,847,916.64 | 3,917,511,329.00 |
| 04/07/2026 | 319.00 | 319.00 | 315.25 | 315.95 | 315.95 | 32,082,646,635.08 | 10,161,480,853.00 |
| 04/06/2026 | 314.50 | 318.00 | 311.75 | 316.15 | 316.15 | 8,308,294,482.96 | 2,635,698,562.00 |
| 04/01/2026 | 314.00 | 314.20 | 312.05 | 313.35 | 313.35 | 5,875,628,302.79 | 1,876,582,850.00 |
| 03/31/2026 | 309.50 | 312.45 | 307.45 | 311.70 | 311.70 | 39,261,325,444.83 | 12,601,622,491.00 |
| 03/30/2026 | 311.80 | 311.80 | 306.10 | 307.40 | 307.40 | 15,752,853,258.06 | 5,117,316,277.00 |
| 03/27/2026 | 308.80 | 310.00 | 307.45 | 308.40 | 308.40 | 54,622,250,434.96 | 17,673,015,737.00 |
| 03/26/2026 | 306.50 | 307.80 | 304.65 | 307.35 | 307.35 | 49,108,882,101.40 | 16,010,778,615.00 |
| 03/25/2026 | 308.00 | 308.00 | 303.40 | 304.60 | 304.60 | 9,262,198,974.75 | 3,040,571,559.00 |
| 03/23/2026 | 305.70 | 306.00 | 303.55 | 305.50 | 305.50 | 241,446,273.05 | 79,072,168.00 |
| 03/20/2026 | 303.90 | 305.00 | 301.35 | 304.30 | 304.30 | 27,829,215,054.14 | 9,141,283,973.00 |
| 03/19/2026 | 303.70 | 303.75 | 301.05 | 303.30 | 303.30 | 37,928,287,739.69 | 12,526,665,087.00 |
| 03/18/2026 | 303.90 | 303.90 | 301.05 | 302.90 | 302.90 | 78,239,286,301.89 | 25,815,745,887.00 |
| 03/17/2026 | 303.00 | 303.85 | 300.35 | 303.15 | 303.15 | 95,752,706,983.56 | 31,650,766,311.00 |
| 03/16/2026 | 297.45 | 302.95 | 296.85 | 301.50 | 301.50 | 124,606,468,670.85 | 41,453,161,014.00 |
| 03/13/2026 | 295.00 | 298.00 | 295.00 | 297.20 | 297.20 | 87,550,588,186.40 | 29,480,573,384.00 |
| 03/12/2026 | 296.50 | 296.50 | 293.00 | 294.20 | 294.20 | 1,492,347,343.25 | 506,565,287.00 |
| 03/11/2026 | 295.00 | 295.00 | 292.00 | 294.15 | 294.15 | 15,102,574,868.94 | 5,137,477,955.00 |
| 03/10/2026 | 293.80 | 294.75 | 292.00 | 293.90 | 293.90 | 34,384,320,319.38 | 11,698,360,992.00 |
| 03/09/2026 | 292.90 | 293.80 | 292.00 | 293.20 | 293.20 | 13,249,706,141.20 | 4,516,319,397.00 |
| 03/06/2026 | 292.95 | 293.75 | 291.55 | 292.90 | 292.90 | 9,842,631,732.03 | 3,358,704,278.00 |
| 03/05/2026 | 293.00 | 293.65 | 292.50 | 292.90 | 292.90 | 23,526,648,768.80 | 8,027,157,776.00 |
| 03/04/2026 | 292.40 | 293.50 | 290.35 | 292.90 | 292.90 | 26,284,801,429.65 | 8,975,268,599.00 |
| 03/03/2026 | 292.00 | 292.00 | 288.85 | 291.00 | 291.00 | 3,760,757,261.23 | 1,296,483,254.00 |
| 03/02/2026 | 292.00 | 292.00 | 288.50 | 291.00 | 291.00 | 12,764,196,841.42 | 4,379,997,802.00 |
| 02/27/2026 | 291.45 | 291.75 | 288.50 | 290.70 | 290.70 | 18,788,681,068.40 | 6,465,852,226.00 |
| 02/26/2026 | 291.45 | 291.45 | 288.50 | 290.00 | 290.00 | 23,924,781,130.78 | 8,256,274,003.00 |
| 02/25/2026 | 290.40 | 290.40 | 288.05 | 289.40 | 289.40 | 1,409,759,798.06 | 487,046,858.00 |
| 02/24/2026 | 288.40 | 290.35 | 287.15 | 289.25 | 289.25 | 2,509,003,570.59 | 868,288,887.00 |
| 02/23/2026 | 286.25 | 290.35 | 286.25 | 288.40 | 288.40 | 771,179,001.52 | 267,482,270.00 |
| 02/20/2026 | 290.35 | 290.35 | 287.05 | 288.45 | 288.45 | 396,099,684.17 | 137,422,623.00 |
| 02/19/2026 | 285.80 | 289.70 | 285.80 | 287.35 | 287.35 | 961,985,269.56 | 334,877,277.00 |
| 02/18/2026 | 288.25 | 289.00 | 285.10 | 287.50 | 287.50 | 9,673,782,670.90 | 3,361,226,832.00 |
| 02/13/2026 | 284.05 | 287.50 | 284.05 | 287.00 | 287.00 | 16,874,103,598.03 | 5,886,366,210.00 |
| 02/12/2026 | 287.20 | 287.20 | 283.30 | 285.45 | 285.45 | 6,067,140,498.25 | 2,128,626,911.00 |
| 02/11/2026 | 287.20 | 287.20 | 283.75 | 284.65 | 284.65 | 9,676,426,932.00 | 3,394,423,532.00 |
| 02/10/2026 | 287.15 | 287.15 | 283.30 | 285.00 | 285.00 | 7,035,933,368.86 | 2,470,088,902.00 |
| 02/09/2026 | 284.50 | 286.50 | 284.05 | 284.80 | 284.80 | 12,150,626,232.78 | 4,264,715,079.00 |
| 02/06/2026 | 283.45 | 284.50 | 281.00 | 284.00 | 284.00 | 5,488,268,123.76 | 1,934,592,862.00 |
| 02/05/2026 | 278.75 | 282.50 | 278.75 | 281.00 | 281.00 | 22,691,836,385.33 | 8,059,607,223.00 |
| 02/04/2026 | 278.10 | 281.35 | 278.10 | 281.00 | 281.00 | 15,007,301,392.29 | 5,349,187,051.00 |
| 02/03/2026 | 279.95 | 279.95 | 278.50 | 279.90 | 279.90 | 6,588,375,574.01 | 2,360,755,815.00 |
| 02/02/2026 | 278.00 | 281.95 | 278.00 | 279.85 | 279.85 | 2,837,328,186.90 | 1,015,196,750.00 |
| 01/30/2026 | 276.05 | 281.00 | 276.05 | 279.75 | 279.75 | 7,820,910,453.93 | 2,793,415,682.00 |
| 01/29/2026 | 278.80 | 280.70 | 277.10 | 279.00 | 279.00 | 18,076,637,669.33 | 6,475,656,964.00 |
| 01/28/2026 | 280.95 | 282.00 | 279.75 | 280.30 | 280.30 | 6,053,453,041.98 | 2,160,509,399.00 |
| 01/27/2026 | 276.70 | 281.00 | 276.70 | 279.65 | 279.65 | 3,033,195,515.10 | 1,086,268,278.00 |
| 01/26/2026 | 276.05 | 278.15 | 271.40 | 277.70 | 277.70 | 24,327,289,016.80 | 8,775,674,065.00 |
| 01/23/2026 | 274.60 | 279.80 | 274.25 | 276.70 | 276.70 | 9,810,504,206.17 | 3,559,909,765.00 |
| 01/22/2026 | 272.05 | 276.00 | 270.00 | 276.00 | 276.00 | 16,099,260,680.14 | 5,861,904,801.00 |
| 01/21/2026 | 273.30 | 277.35 | 270.00 | 274.20 | 274.20 | 1,630,666,296.03 | 593,706,638.00 |
| 01/20/2026 | 278.85 | 279.00 | 273.80 | 276.00 | 276.00 | 1,790,821,894.15 | 646,599,819.00 |
| 01/19/2026 | 279.95 | 279.95 | 275.05 | 276.10 | 276.10 | 79,126,554.15 | 28,396,358.00 |
| 01/16/2026 | 279.35 | 279.45 | 278.00 | 278.35 | 278.35 | 3,019,409,997.50 | 1,084,011,932.00 |
| 01/15/2026 | 280.50 | 280.50 | 276.70 | 278.40 | 278.40 | 1,600,173,544.54 | 574,824,377.00 |
| 01/14/2026 | 281.00 | 281.00 | 277.20 | 278.95 | 278.95 | 175,728,015.79 | 63,023,527.00 |
| 01/13/2026 | 278.00 | 280.00 | 278.00 | 279.75 | 279.75 | 1,327,533,085.91 | 475,717,711.00 |
| 01/12/2026 | 276.90 | 281.85 | 276.90 | 278.10 | 278.10 | 4,206,597,711.45 | 1,510,317,114.00 |
| 01/09/2026 | 277.95 | 278.50 | 275.05 | 278.40 | 278.40 | 6,116,395,677.25 | 2,198,504,351.00 |
| 01/08/2026 | 277.00 | 277.25 | 274.50 | 276.25 | 276.25 | 6,014,309,318.01 | 2,180,124,506.00 |
| 01/07/2026 | 276.95 | 276.95 | 272.20 | 275.75 | 275.75 | 3,224,501,237.24 | 1,172,606,455.00 |
| 01/06/2026 | 276.90 | 276.90 | 273.15 | 274.95 | 274.95 | 2,274,643,251.08 | 827,726,239.00 |
| 01/05/2026 | 276.00 | 277.00 | 269.10 | 274.50 | 274.50 | 13,512,382,192.71 | 4,915,662,754.00 |
| 01/02/2026 | 272.10 | 275.95 | 270.05 | 274.90 | 274.90 | 2,972,579,956.87 | 1,088,085,597.00 |
| 12/30/2025 | 275.05 | 277.50 | 270.00 | 274.80 | 274.80 | 2,909,701,275.96 | 1,056,493,622.00 |
| 12/29/2025 | 278.70 | 278.70 | 274.00 | 276.75 | 276.75 | 39,089,827.14 | 14,154,171.00 |
| 12/26/2025 | 281.00 | 281.00 | 276.20 | 276.20 | 276.20 | 333,816,023.34 | 120,598,237.00 |
| 12/24/2025 | 276.30 | 279.95 | 276.00 | 279.00 | 279.00 | 22,025,591.00 | 7,897,268.00 |
| 12/23/2025 | 278.95 | 278.95 | 277.20 | 277.70 | 277.70 | 5,164,827,537.35 | 1,859,850,257.00 |
| 12/22/2025 | 276.05 | 278.80 | 276.05 | 277.70 | 277.70 | 9,803,446,732.00 | 3,532,892,724.00 |
| 12/19/2025 | 275.50 | 279.80 | 275.50 | 276.85 | 276.85 | 4,565,016,835.23 | 1,649,430,109.00 |
| 12/18/2025 | 275.00 | 279.95 | 273.30 | 275.50 | 275.50 | 6,695,073,449.04 | 2,428,320,276.00 |
| 12/17/2025 | 272.35 | 287.75 | 272.35 | 275.00 | 275.00 | 8,247,776,675.84 | 2,990,903,942.00 |
| 12/16/2025 | 272.00 | 280.00 | 271.00 | 274.50 | 274.50 | 5,012,822,402.91 | 1,834,336,284.00 |
| 12/15/2025 | 264.30 | 277.50 | 264.30 | 271.95 | 271.95 | 4,816,521,017.58 | 1,782,807,242.00 |
| 12/12/2025 | 263.65 | 268.50 | 263.50 | 267.00 | 267.00 | 10,667,278,900.46 | 4,003,245,080.00 |
| 12/11/2025 | 263.50 | 265.95 | 261.50 | 264.15 | 264.15 | 4,642,904,439.38 | 1,766,308,737.00 |
| 12/10/2025 | 268.95 | 268.95 | 261.05 | 263.50 | 263.50 | 8,790,127,066.42 | 3,342,338,063.00 |
| 12/09/2025 | 263.50 | 267.95 | 262.50 | 266.00 | 266.00 | 2,617,901,792.88 | 995,519,040.00 |
| 12/05/2025 | 267.00 | 268.95 | 262.20 | 263.50 | 263.50 | 298,090,131.89 | 112,553,739.00 |
| 12/04/2025 | 261.05 | 265.00 | 261.05 | 265.00 | 265.00 | 227,233,654.46 | 86,503,597.00 |
| 12/03/2025 | 262.05 | 266.50 | 260.75 | 264.45 | 264.45 | 1,678,162,653.97 | 638,745,054.00 |
| 12/02/2025 | 261.55 | 264.95 | 261.00 | 262.00 | 262.00 | 258,660,646.38 | 98,748,148.00 |
| 12/01/2025 | 259.50 | 264.70 | 259.50 | 261.50 | 261.50 | 1,020,493,657.22 | 391,467,578.00 |
| 11/28/2025 | 260.55 | 264.95 | 260.55 | 261.75 | 261.75 | 567,656,528.38 | 216,626,647.00 |
| 11/27/2025 | 265.00 | 265.00 | 260.00 | 262.90 | 262.90 | 723,020,526.07 | 275,371,189.00 |
| 11/26/2025 | 265.90 | 265.90 | 256.65 | 263.25 | 263.25 | 741,317,904.91 | 281,593,117.00 |
| 11/25/2025 | 262.20 | 265.95 | 262.20 | 264.00 | 264.00 | 1,159,277,716.72 | 440,335,110.00 |
| 11/21/2025 | 262.25 | 266.70 | 262.25 | 262.60 | 262.60 | 469,680.98 | 176,614.00 |
| 11/20/2025 | 260.05 | 265.00 | 260.05 | 264.00 | 264.00 | 1,980,002,804.59 | 753,987,761.00 |
| 11/19/2025 | 263.00 | 263.00 | 261.50 | 261.75 | 261.75 | 7,893,477,805.20 | 3,009,113,430.00 |
| 11/18/2025 | 261.05 | 264.55 | 261.05 | 263.00 | 263.00 | 6,309,901,888.21 | 2,404,605,340.00 |
| 11/17/2025 | 265.00 | 265.00 | 259.80 | 262.85 | 262.85 | 4,465,801,824.97 | 1,700,086,595.00 |
| 11/14/2025 | 264.00 | 264.00 | 262.00 | 263.25 | 263.25 | 716,199,812.87 | 272,073,127.00 |
| 11/13/2025 | 263.50 | 263.50 | 260.60 | 262.35 | 262.35 | 14,087,259,914.98 | 5,369,262,019.00 |
| 11/12/2025 | 270.00 | 270.00 | 259.00 | 262.75 | 262.75 | 584,061,159.80 | 222,349,225.00 |
| 11/11/2025 | 259.00 | 269.70 | 256.15 | 262.50 | 262.50 | 13,042,628,484.63 | 4,961,708,581.00 |
| 11/10/2025 | 254.05 | 267.30 | 254.05 | 259.75 | 259.75 | 8,242,240,545.54 | 3,175,539,861.00 |
| 11/07/2025 | 260.00 | 265.00 | 249.90 | 256.00 | 256.00 | 2,887,865,763.11 | 1,126,759,894.00 |
| 11/06/2025 | 259.95 | 259.95 | 254.00 | 255.10 | 255.10 | 128,431,140.68 | 49,862,739.00 |
| 11/05/2025 | 261.00 | 261.00 | 253.50 | 255.05 | 255.05 | 4,152,218,998.34 | 1,626,463,772.00 |
| 11/04/2025 | 262.95 | 262.95 | 251.75 | 254.25 | 254.25 | 4,031,124,455.42 | 1,587,070,697.00 |
| 11/03/2025 | 263.00 | 263.00 | 247.85 | 254.45 | 254.45 | 6,173,975,571.31 | 2,425,182,596.00 |
| 10/31/2025 | 255.00 | 259.00 | 245.50 | 255.50 | 255.50 | 9,117,762,625.80 | 3,575,670,727.00 |
| 10/30/2025 | 252.55 | 253.05 | 239.15 | 253.00 | 253.00 | 6,483,715,215.73 | 2,584,349,683.00 |
| 10/29/2025 | 237.00 | 248.00 | 237.00 | 246.00 | 246.00 | 5,050,071,098.25 | 2,066,644,581.00 |
| 10/28/2025 | 235.50 | 249.95 | 234.00 | 240.00 | 240.00 | 8,384,850,523.62 | 3,503,078,939.00 |
| 10/27/2025 | 220.00 | 238.00 | 220.00 | 235.50 | 235.50 | 3,845,506,719.33 | 1,653,403,274.00 |
| 10/24/2025 | 217.65 | 217.65 | 206.50 | 212.00 | 212.00 | 479,560,303.43 | 225,900,570.00 |
| 10/23/2025 | 219.55 | 219.80 | 209.25 | 211.90 | 211.90 | 6,957,738,272.25 | 3,288,782,869.00 |
| 10/22/2025 | 205.75 | 212.50 | 205.75 | 209.50 | 209.50 | 3,069,257,099.94 | 1,456,148,780.00 |
| 10/21/2025 | 208.85 | 213.95 | 206.00 | 211.90 | 211.90 | 6,797,694,383.42 | 3,245,109,086.00 |
| 10/20/2025 | 208.00 | 208.00 | 200.20 | 202.05 | 202.05 | 960,581,830.51 | 466,050,742.00 |
| 10/17/2025 | 200.15 | 209.50 | 200.15 | 207.90 | 207.90 | 1,770,818,008.78 | 848,255,784.00 |
| 10/16/2025 | 199.20 | 209.85 | 199.20 | 206.00 | 206.00 | 1,415,436,515.25 | 684,510,528.00 |
| 10/15/2025 | 205.95 | 206.80 | 194.00 | 199.00 | 199.00 | 10,118,759.34 | 4,996,338.00 |
| 10/14/2025 | 210.95 | 210.95 | 201.05 | 206.00 | 206.00 | 4,796,542,812.47 | 2,306,797,387.00 |
| 10/13/2025 | 181.30 | 215.05 | 181.30 | 209.00 | 209.00 | 2,991,783,804.80 | 1,441,044,132.00 |
| 10/09/2025 | 188.40 | 210.80 | 187.05 | 205.00 | 205.00 | 1,424,314,294.96 | 734,395,253.00 |
| 10/08/2025 | 190.85 | 190.85 | 175.10 | 188.40 | 188.40 | 4,361,392,077.49 | 2,377,306,103.00 |
| 10/07/2025 | 200.10 | 200.10 | 188.75 | 188.75 | 188.75 | 346,197,416.31 | 182,362,412.00 |
| 10/06/2025 | 197.30 | 210.80 | 196.55 | 198.00 | 198.00 | 216,413,304.28 | 108,422,668.00 |
| 10/03/2025 | 187.05 | 207.90 | 185.00 | 205.00 | 205.00 | 1,106,243,041.11 | 562,579,200.00 |
| 10/02/2025 | 189.90 | 190.00 | 179.25 | 188.00 | 188.00 | 1,974,866,009.95 | 1,047,057,421.00 |
| 10/01/2025 | 191.10 | 192.00 | 181.90 | 186.00 | 186.00 | 271,029,980.75 | 144,074,584.00 |
| 09/30/2025 | 190.45 | 190.45 | 182.05 | 188.90 | 188.90 | 1,712,916,109.33 | 912,690,331.00 |
| 09/29/2025 | 203.95 | 203.95 | 190.00 | 193.00 | 193.00 | 13,310,401.33 | 6,759,594.00 |
| 09/26/2025 | 203.75 | 207.00 | 196.00 | 200.05 | 200.05 | 1,074,734,197.94 | 520,095,375.00 |
| 09/25/2025 | 204.05 | 207.95 | 198.00 | 203.75 | 203.75 | 33,276,556.62 | 16,345,383.00 |
| 09/24/2025 | 198.00 | 213.05 | 198.00 | 209.00 | 209.00 | 3,553,749,156.43 | 1,706,567,379.00 |
| 09/23/2025 | 190.40 | 202.00 | 190.40 | 200.00 | 200.00 | 3,597,231,510.91 | 1,815,727,464.00 |
| 09/22/2025 | 179.35 | 192.35 | 178.00 | 190.45 | 190.45 | 5,922,793,712.87 | 3,145,026,737.00 |
| 09/19/2025 | 195.00 | 195.00 | 175.00 | 178.00 | 178.00 | 169,888,583.37 | 95,646,958.00 |
| 09/18/2025 | 196.85 | 197.00 | 181.60 | 183.10 | 183.10 | 285,759,400.59 | 155,139,492.00 |
| 09/17/2025 | 201.20 | 202.70 | 197.00 | 198.00 | 198.00 | 197,318,694.19 | 99,988,162.00 |
| 09/16/2025 | 206.85 | 211.00 | 198.05 | 200.95 | 200.95 | 265,075,107.05 | 131,718,439.00 |
| 09/15/2025 | 203.05 | 208.25 | 195.00 | 207.00 | 207.00 | 1,259,530,250.34 | 624,408,847.00 |
| 09/12/2025 | 203.65 | 211.00 | 195.00 | 208.00 | 208.00 | 52,787,051.90 | 25,810,068.00 |
| 09/11/2025 | 196.05 | 211.00 | 196.05 | 208.40 | 208.40 | 4,217,207,295.99 | 2,021,758,100.00 |
| 09/10/2025 | 197.15 | 208.90 | 197.00 | 202.00 | 202.00 | 4,744,887,384.46 | 2,307,076,409.00 |
| 09/09/2025 | 202.95 | 203.70 | 197.05 | 198.60 | 198.60 | 171,636,412.84 | 86,262,784.00 |
| 09/08/2025 | 209.00 | 209.00 | 191.90 | 196.00 | 196.00 | 245,378,404.28 | 125,020,215.00 |
| 09/05/2025 | 205.05 | 215.00 | 205.00 | 209.00 | 209.00 | 532,440,081.36 | 257,024,867.00 |
| 09/04/2025 | 200.00 | 206.90 | 190.00 | 205.10 | 205.10 | 862,121,577.12 | 420,772,403.00 |
| 09/03/2025 | 205.00 | 205.00 | 201.50 | 202.50 | 202.50 | 18,146,980.30 | 8,952,967.00 |
| 09/02/2025 | 204.00 | 205.85 | 202.00 | 204.00 | 204.00 | 678,729,997.02 | 334,253,698.00 |
| 09/01/2025 | 208.00 | 212.00 | 202.15 | 206.00 | 206.00 | 952,085,341.39 | 458,057,108.00 |
| 08/29/2025 | 204.00 | 213.90 | 204.00 | 208.50 | 208.50 | 3,300,673,299.14 | 1,587,297,689.00 |
| 08/28/2025 | 204.00 | 206.50 | 203.45 | 205.90 | 205.90 | 1,671,400,372.58 | 812,306,150.00 |
| 08/27/2025 | 190.05 | 205.00 | 190.05 | 201.40 | 201.40 | 1,845,614,179.68 | 914,396,875.00 |
| 08/26/2025 | 195.00 | 198.50 | 190.15 | 195.80 | 195.80 | 1,593,392,984.07 | 821,557,191.00 |
| 08/25/2025 | 200.00 | 203.00 | 191.50 | 194.00 | 194.00 | 806,035,972.98 | 410,672,488.00 |
| 08/22/2025 | 205.00 | 207.00 | 201.15 | 202.00 | 202.00 | 1,175,443,481.06 | 580,290,398.00 |
| 08/21/2025 | 202.15 | 207.95 | 201.40 | 205.00 | 205.00 | 1,449,673,149.41 | 707,715,721.00 |
| 08/20/2025 | 209.85 | 211.75 | 200.60 | 205.10 | 205.10 | 293,615,246.97 | 143,148,829.00 |
| 08/19/2025 | 203.40 | 207.85 | 203.40 | 205.60 | 205.60 | 79,163,135.55 | 141,309,579.00 |
| 08/18/2025 | 209.30 | 214.05 | 205.00 | 205.50 | 205.50 | 190,720,965.90 | 91,950,173.00 |
| 08/14/2025 | 208.00 | 212.70 | 208.00 | 209.30 | 209.30 | 176,886,428.39 | 84,254,962.00 |
| 08/13/2025 | 207.30 | 215.25 | 207.30 | 211.10 | 211.10 | 294,942,100.98 | 139,024,170.00 |
| 08/12/2025 | 207.05 | 211.90 | 207.05 | 210.50 | 210.50 | 995,301,896.93 | 472,744,713.00 |
| 08/11/2025 | 216.00 | 216.00 | 207.45 | 208.20 | 208.20 | 101,168,035.63 | 47,673,148.00 |
| 08/08/2025 | 208.65 | 215.95 | 205.00 | 211.00 | 211.00 | 405,582,343.63 | 191,656,805.00 |
| 08/07/2025 | 215.00 | 216.00 | 211.00 | 212.50 | 212.50 | 72,385,470.11 | 34,109,791.00 |
| 08/06/2025 | 217.00 | 217.80 | 212.30 | 215.00 | 215.00 | 1,368,278,256.12 | 634,362,706.00 |
| 08/05/2025 | 214.75 | 218.30 | 212.60 | 216.70 | 216.70 | 108,171,086.97 | 49,908,675.00 |
| 08/04/2025 | 216.10 | 216.10 | 211.85 | 214.80 | 214.80 | 1,274,735,113.00 | 593,238,773.00 |
| 08/01/2025 | 214.00 | 219.70 | 206.30 | 214.00 | 214.00 | 843,590,038.62 | 394,575,969.00 |
| 07/31/2025 | 215.00 | 217.15 | 208.65 | 212.00 | 212.00 | 1,321,542,358.85 | 624,762,298.00 |
| 07/30/2025 | 207.85 | 218.00 | 207.00 | 208.00 | 208.00 | 264,023,764.77 | 126,168,458.00 |
| 07/29/2025 | 212.95 | 212.95 | 205.20 | 209.95 | 209.95 | 6,688,924.65 | 3,183,453.00 |
| 07/28/2025 | 213.00 | 215.00 | 209.05 | 211.00 | 211.00 | 2,229,814,069.94 | 1,037,712,501.00 |
| 07/25/2025 | 211.10 | 219.60 | 210.95 | 210.95 | 210.95 | 110,347,154.22 | 51,353,681.00 |
| 07/24/2025 | 212.50 | 215.75 | 208.00 | 213.25 | 213.25 | 1,432,899,213.66 | 673,949,427.00 |
| 07/23/2025 | 208.25 | 212.50 | 201.10 | 211.00 | 211.00 | 3,223,924,639.32 | 1,533,844,635.00 |
| 07/22/2025 | 213.95 | 213.95 | 204.05 | 205.50 | 205.50 | 313,862,603.53 | 152,004,847.00 |
| 07/21/2025 | 214.00 | 214.00 | 200.00 | 207.65 | 207.65 | 297,463,165.08 | 142,708,132.00 |
| 07/18/2025 | 213.05 | 214.85 | 209.10 | 210.00 | 210.00 | 1,723,690,068.49 | 818,555,965.00 |
| 07/17/2025 | 216.45 | 216.45 | 211.55 | 213.90 | 213.90 | 260,578,215.91 | 121,783,798.00 |
| 07/16/2025 | 216.00 | 216.00 | 211.00 | 214.00 | 214.00 | 1,872,580,827.66 | 880,160,584.00 |
| 07/15/2025 | 218.90 | 218.90 | 215.05 | 215.40 | 215.40 | 3,418,620,486.53 | 1,581,113,649.00 |
| 07/14/2025 | 219.20 | 219.20 | 218.05 | 218.35 | 218.35 | 2,465,916,699.47 | 1,129,064,792.00 |
| 07/11/2025 | 218.75 | 220.00 | 217.00 | 218.80 | 218.80 | 1,568,103,137.40 | 718,385,503.00 |
| 07/10/2025 | 217.70 | 219.75 | 216.70 | 218.75 | 218.75 | 1,677,947,489.01 | 767,643,077.00 |
| 07/08/2025 | 219.95 | 219.95 | 217.75 | 218.90 | 218.90 | 69,790,270.30 | 31,960,477.00 |
| 07/07/2025 | 220.00 | 220.00 | 217.00 | 218.40 | 218.40 | 1,119,983,494.24 | 513,723,841.00 |
| 07/04/2025 | 220.25 | 220.25 | 216.45 | 218.00 | 218.00 | 2,279,847,214.06 | 1,046,719,703.00 |
| 07/03/2025 | 217.05 | 218.00 | 216.25 | 218.00 | 218.00 | 13,769,200,320.99 | 6,333,159,565.00 |
| 07/02/2025 | 217.60 | 217.60 | 215.05 | 217.05 | 217.05 | 1,246,189,017.61 | 574,387,455.00 |
| 07/01/2025 | 217.45 | 217.95 | 215.00 | 216.00 | 216.00 | 1,106,087,331.48 | 510,876,134.00 |
| 06/30/2025 | 218.00 | 218.00 | 216.25 | 216.95 | 216.95 | 222,923,270.08 | 102,588,243.00 |
| 06/27/2025 | 219.00 | 219.00 | 216.25 | 217.75 | 217.75 | 1,267,030,071.37 | 582,527,500.00 |
| 06/26/2025 | 218.50 | 220.00 | 215.05 | 217.00 | 217.00 | 217,879,439.24 | 100,261,671.00 |
| 06/25/2025 | 218.10 | 219.20 | 218.10 | 218.25 | 218.25 | 3,078,128,175.55 | 1,405,554,516.00 |
| 06/24/2025 | 218.10 | 219.50 | 218.10 | 219.05 | 219.05 | 4,962,038,268.15 | 2,266,351,878.00 |
| 06/23/2025 | 218.15 | 219.45 | 215.05 | 218.75 | 218.75 | 2,714,983,180.40 | 1,241,152,150.00 |
| 06/19/2025 | 216.95 | 219.65 | 215.05 | 218.95 | 218.95 | 3,392,542,176.54 | 1,549,199,896.00 |
| 06/18/2025 | 222.10 | 222.10 | 217.00 | 218.30 | 218.30 | 3,156,744,145.38 | 1,447,000,724.00 |
| 06/17/2025 | 222.25 | 222.25 | 218.00 | 219.40 | 219.40 | 1,227,927,464.53 | 560,814,772.00 |
| 06/13/2025 | 220.00 | 221.00 | 212.00 | 220.50 | 220.50 | 2,022,399,919.06 | 917,264,887.00 |
| 06/12/2025 | 219.75 | 219.75 | 218.35 | 219.40 | 219.40 | 2,281,001,914.59 | 1,041,628,806.00 |
| 06/11/2025 | 218.80 | 219.50 | 217.85 | 218.55 | 218.55 | 830,510,186.95 | 379,504,602.00 |
| 06/10/2025 | 219.05 | 219.05 | 208.05 | 218.75 | 218.75 | 1,762,974,564.92 | 806,879,710.00 |
| 06/09/2025 | 219.40 | 219.40 | 216.05 | 217.55 | 217.55 | 111,307,857.31 | 51,203,880.00 |
| 06/06/2025 | 216.05 | 217.50 | 216.05 | 217.30 | 217.30 | 1,112,439,194.46 | 512,265,402.00 |
| 06/05/2025 | 216.50 | 219.00 | 216.05 | 217.00 | 217.00 | 2,268,020,531.94 | 1,042,792,593.00 |
| 06/04/2025 | 216.00 | 218.35 | 215.15 | 217.50 | 217.50 | 822,529,749.40 | 378,085,671.00 |
| 06/03/2025 | 220.40 | 220.40 | 216.05 | 217.50 | 217.50 | 722,439,335.08 | 330,633,956.00 |
| 06/02/2025 | 220.50 | 220.50 | 214.05 | 218.65 | 218.65 | 1,599,030,087.78 | 732,564,447.00 |
| 05/30/2025 | 216.10 | 220.50 | 216.10 | 218.25 | 218.25 | 450,665,434.39 | 206,215,707.00 |
| 05/29/2025 | 218.05 | 220.60 | 216.15 | 217.70 | 217.70 | 2,960,621,707.66 | 1,364,143,133.00 |
| 05/28/2025 | 214.00 | 218.50 | 214.00 | 216.80 | 216.80 | 1,250,523,684.96 | 576,694,389.00 |
| 05/27/2025 | 214.40 | 220.00 | 210.20 | 216.00 | 216.00 | 1,934,617,972.20 | 892,951,644.00 |
| 05/26/2025 | 218.55 | 218.55 | 212.15 | 216.10 | 216.10 | 164,351,357.77 | 75,895,057.00 |
| 05/23/2025 | 219.70 | 219.70 | 214.00 | 216.40 | 216.40 | 244,013,321.83 | 112,209,241.00 |
| 05/22/2025 | 215.10 | 216.90 | 212.50 | 216.00 | 216.00 | 3,379,832,439.55 | 1,565,650,291.00 |
| 05/21/2025 | 214.50 | 214.80 | 213.85 | 214.65 | 214.65 | 4,426,718,114.30 | 2,063,724,384.00 |
| 05/20/2025 | 215.00 | 215.00 | 212.00 | 213.85 | 213.85 | 2,314,680,334.10 | 1,087,871,295.00 |
| 05/19/2025 | 215.00 | 215.05 | 213.20 | 213.20 | 213.20 | 159,770,043.66 | 74,663,156.00 |
| 05/16/2025 | 217.00 | 217.00 | 213.95 | 214.25 | 214.25 | 519,901,051.97 | 242,284,831.00 |
| 05/15/2025 | 215.00 | 216.95 | 213.00 | 215.00 | 215.00 | 1,317,562,199.86 | 613,621,266.00 |
| 05/14/2025 | 212.50 | 215.00 | 209.05 | 213.30 | 213.30 | 696,068,470.95 | 326,214,885.00 |
| 05/13/2025 | 211.00 | 215.95 | 211.00 | 212.50 | 212.50 | 1,224,207,401.23 | 575,855,976.00 |
| 05/12/2025 | 211.50 | 212.35 | 210.90 | 211.90 | 211.90 | 123,990,584.17 | 58,594,724.00 |
| 05/09/2025 | 208.55 | 214.50 | 208.55 | 212.00 | 212.00 | 2,190,873,232.90 | 1,035,456,278.00 |
| 05/08/2025 | 205.90 | 212.00 | 204.85 | 209.50 | 209.50 | 1,587,583,466.88 | 759,462,079.00 |
| 05/07/2025 | 205.10 | 207.90 | 204.00 | 206.95 | 206.95 | 37,092,870.70 | 17,997,658.00 |
| 05/06/2025 | 206.50 | 208.00 | 205.10 | 205.90 | 205.90 | 2,606,479,556.20 | 1,266,036,524.00 |
| 05/05/2025 | 210.00 | 210.00 | 204.05 | 206.00 | 206.00 | 145,580,887.25 | 70,794,819.00 |
| 04/30/2025 | 203.05 | 207.00 | 203.00 | 205.75 | 205.75 | 2,040,273,652.44 | 989,709,414.00 |
| 04/29/2025 | 207.60 | 209.90 | 202.15 | 205.00 | 205.00 | 1,300,047,319.80 | 633,181,443.00 |
| 04/28/2025 | 209.00 | 209.00 | 206.20 | 207.60 | 207.60 | 1,629,370,570.81 | 784,275,148.00 |
| 04/25/2025 | 211.95 | 211.95 | 206.20 | 207.30 | 207.30 | 1,641,420,671.12 | 789,703,370.00 |
| 04/24/2025 | 203.65 | 208.25 | 203.65 | 207.95 | 207.95 | 414,946,359.10 | 200,797,765.00 |
| 04/23/2025 | 211.00 | 211.00 | 206.50 | 207.30 | 207.30 | 410,510,960.39 | 197,467,250.00 |
| 04/22/2025 | 202.30 | 207.50 | 202.25 | 207.90 | 207.90 | 4,472,858,404.34 | 196,151.00 |
| 04/21/2025 | 210.00 | 213.90 | 206.05 | 208.25 | 208.25 | 464,798,138.83 | 222,327,293.00 |
| 04/16/2025 | 212.80 | 213.00 | 209.05 | 212.00 | 212.00 | 5,051,251,421.26 | 2,383,466,235.00 |
| 04/15/2025 | 203.15 | 212.00 | 200.15 | 208.00 | 208.00 | 4,883,110,004.20 | 2,356,501,608.00 |
| 04/14/2025 | 198.00 | 208.90 | 198.00 | 203.15 | 203.15 | 4,424,680,531.21 | 2,180,330,937.00 |
| 04/11/2025 | 191.00 | 200.00 | 190.90 | 197.00 | 197.00 | 862,375,878.38 | 438,305,172.00 |
| 04/10/2025 | 191.95 | 195.00 | 190.35 | 192.00 | 192.00 | 142,854,136.36 | 74,551,677.00 |
| 04/09/2025 | 192.00 | 193.00 | 188.20 | 190.30 | 190.30 | 1,214,724,790.43 | 635,585,443.00 |
| 04/08/2025 | 192.30 | 199.95 | 188.45 | 191.95 | 191.95 | 1,324,065,221.10 | 699,664,273.00 |
| 04/07/2025 | 193.20 | 195.90 | 190.45 | 193.05 | 193.05 | 502,093,225.99 | 258,033,736.00 |
| 04/04/2025 | 200.00 | 200.00 | 193.75 | 195.00 | 195.00 | 2,390,658,135.07 | 1,227,177,486.00 |
| 04/03/2025 | 197.25 | 202.85 | 193.55 | 199.00 | 199.00 | 85,754,383.77 | 43,289,996.00 |
| 04/01/2025 | 194.00 | 199.95 | 191.20 | 197.50 | 197.50 | 1,724,815,392.30 | 874,534,321.00 |
| 03/31/2025 | 198.30 | 199.00 | 191.40 | 193.15 | 193.15 | 264,789,496.62 | 136,139,397.00 |
| 03/28/2025 | 191.50 | 195.00 | 191.50 | 193.20 | 193.20 | 13,528,288.98 | 6,989,949.00 |
| 03/27/2025 | 194.00 | 196.00 | 192.00 | 192.60 | 192.60 | 149,654,935.66 | 76,975,062.00 |
| 03/26/2025 | 194.50 | 198.00 | 193.10 | 194.40 | 194.40 | 463,940,406.31 | 238,717,300.00 |
| 03/25/2025 | 195.05 | 196.40 | 192.55 | 193.60 | 193.60 | 687,533,724.55 | 355,225,502.00 |
| 03/21/2025 | 192.20 | 199.00 | 192.20 | 195.20 | 195.20 | 2,186,495,228.96 | 1,125,809,060.00 |
| 03/20/2025 | 194.80 | 198.95 | 193.00 | 194.50 | 194.50 | 1,343,160,638.16 | 690,525,902.00 |
| 03/19/2025 | 191.35 | 198.00 | 189.00 | 192.50 | 192.50 | 169,394,729.37 | 88,081,240.00 |
| 03/18/2025 | 194.95 | 194.95 | 192.00 | 192.00 | 192.00 | 1,121,632,423.78 | 579,812,047.00 |
| 03/17/2025 | 195.05 | 199.00 | 194.85 | 195.00 | 195.00 | 1,075,914,701.68 | 550,966,445.00 |
| 03/14/2025 | 195.00 | 198.15 | 195.00 | 196.50 | 196.50 | 4,503,542,326.50 | 2,292,484,943.00 |
| 03/13/2025 | 196.00 | 198.95 | 196.00 | 196.00 | 196.00 | 2,394,262,640.10 | 1,216,791,358.00 |
| 03/12/2025 | 196.80 | 197.00 | 196.05 | 196.50 | 196.50 | 435,137,726.94 | 221,250,010.00 |
| 03/11/2025 | 196.00 | 197.95 | 192.85 | 196.25 | 196.25 | 1,787,798,076.39 | 912,002,668.00 |
| 03/10/2025 | 200.00 | 200.00 | 196.00 | 196.90 | 196.90 | 1,569,204,903.06 | 794,083,990.00 |
| 03/07/2025 | 198.55 | 200.75 | 198.00 | 198.35 | 198.35 | 1,137,037,320.12 | 573,722,265.00 |
| 03/06/2025 | 199.10 | 200.00 | 197.10 | 198.50 | 198.50 | 1,405,461,458.57 | 706,500,660.00 |
| 03/05/2025 | 202.00 | 203.65 | 197.20 | 199.10 | 199.10 | 42,158,990.63 | 21,177,719.00 |
| 02/28/2025 | 199.95 | 203.00 | 197.10 | 202.00 | 202.00 | 41,997,938.38 | 20,984,777.00 |
| 02/27/2025 | 202.20 | 202.20 | 197.65 | 198.00 | 198.00 | 2,549,611,789.06 | 1,273,610,530.00 |
| 02/26/2025 | 201.10 | 202.45 | 199.30 | 200.15 | 200.15 | 1,934,679,262.60 | 959,885,574.00 |
| 02/25/2025 | 197.65 | 203.75 | 197.65 | 201.00 | 201.00 | 5,397,848,312.78 | 2,696,476,283.00 |
| 02/24/2025 | 199.00 | 201.75 | 197.05 | 199.05 | 199.05 | 1,984,614,471.16 | 1,005,906,627.00 |
| 02/21/2025 | 202.00 | 202.00 | 198.55 | 199.90 | 199.90 | 338,121,156.53 | 168,891,342.00 |
| 02/20/2025 | 200.00 | 200.90 | 199.00 | 200.25 | 200.25 | 1,256,486,670.01 | 627,072,815.00 |
| 02/19/2025 | 202.00 | 202.00 | 200.00 | 200.65 | 200.65 | 715,668,673.00 | 356,367,112.00 |
| 02/18/2025 | 202.00 | 202.00 | 200.00 | 200.70 | 200.70 | 358,093,012.24 | 178,584,990.00 |
| 02/17/2025 | 201.50 | 202.00 | 198.05 | 200.30 | 200.30 | 945,725,364.32 | 472,223,697.00 |
| 02/14/2025 | 200.20 | 204.85 | 196.55 | 201.50 | 201.50 | 676,732,780.22 | 337,576,472.00 |
| 02/13/2025 | 204.95 | 204.95 | 201.15 | 201.25 | 201.25 | 391,422,314.96 | 194,011,708.00 |
| 02/12/2025 | 200.00 | 203.55 | 197.20 | 201.80 | 201.80 | 445,930,266.37 | 221,726,425.00 |
| 02/11/2025 | 200.00 | 205.00 | 200.00 | 201.50 | 201.50 | 32,427,833.53 | 16,086,618.00 |
| 02/10/2025 | 202.50 | 202.50 | 200.00 | 201.00 | 201.00 | 485,147,664.06 | 240,043,271.00 |
| 02/07/2025 | 198.50 | 202.80 | 198.50 | 201.75 | 201.75 | 234,317,358.72 | 116,564,111.00 |
| 02/06/2025 | 198.35 | 203.45 | 198.35 | 202.00 | 202.00 | 123,915,619.30 | 61,525,378.00 |
| 02/05/2025 | 204.00 | 204.00 | 198.00 | 200.75 | 200.75 | 522,550,226.63 | 259,945,831.00 |
| 02/04/2025 | 203.50 | 203.50 | 198.05 | 201.20 | 201.20 | 158,659,770.75 | 78,626,956.00 |
| 02/03/2025 | 205.00 | 205.00 | 196.55 | 201.95 | 201.95 | 1,682,929,184.24 | 833,263,041.00 |
| 01/31/2025 | 204.25 | 204.25 | 201.30 | 201.90 | 201.90 | 1,179,436,224.01 | 584,350,633.00 |
| 01/30/2025 | 203.85 | 203.85 | 200.40 | 201.30 | 201.30 | 1,674,722,120.21 | 832,418,575.00 |
| 01/29/2025 | 200.00 | 204.50 | 198.00 | 201.00 | 201.00 | 712,480,766.96 | 352,651,255.00 |
| 01/28/2025 | 195.50 | 203.45 | 195.50 | 200.00 | 200.00 | 704,104,407.06 | 351,920,230.00 |
| 01/27/2025 | 200.00 | 204.45 | 199.00 | 200.50 | 200.50 | 1,776,013,271.23 | 885,829,517.00 |
| 01/24/2025 | 198.95 | 202.50 | 198.95 | 201.10 | 201.10 | 245,263,272.27 | 122,453,092.00 |
| 01/23/2025 | 203.65 | 203.65 | 197.55 | 199.20 | 199.20 | 2,641,728,104.19 | 1,333,444,842.00 |
| 01/22/2025 | 195.60 | 202.85 | 195.60 | 197.95 | 197.95 | 26,254,725.84 | 13,176,029.00 |
| 01/21/2025 | 196.50 | 201.95 | 196.50 | 197.50 | 197.50 | 840,199,925.24 | 425,395,705.00 |
| 01/20/2025 | 195.00 | 202.90 | 194.50 | 196.35 | 196.35 | 1,371,644,978.74 | 698,501,530.00 |
| 01/17/2025 | 202.45 | 202.45 | 195.05 | 196.50 | 196.50 | 1,590,348,793.11 | 809,152,351.00 |
| 01/16/2025 | 196.10 | 201.00 | 196.10 | 197.40 | 197.40 | 1,367,528,765.30 | 691,684,518.00 |
| 01/15/2025 | 198.00 | 201.35 | 196.55 | 196.50 | 196.50 | 91,866,627.54 | 46,106,543.00 |
| 01/14/2025 | 195.20 | 202.00 | 195.20 | 199.00 | 199.00 | 1,103,329,194.42 | 554,070,458.00 |
| 01/13/2025 | 197.00 | 199.00 | 195.00 | 195.00 | 195.00 | 641,541,559.97 | 323,141,458.00 |
| 01/10/2025 | 195.55 | 198.95 | 195.55 | 198.00 | 198.00 | 651,147,550.95 | 329,630,003.00 |
| 01/09/2025 | 198.00 | 199.90 | 196.45 | 196.50 | 196.50 | 598,279,016.35 | 303,674,078.00 |
| 01/08/2025 | 195.50 | 198.00 | 194.05 | 196.00 | 196.00 | 4,729,912,188.09 | 2,416,733,922.00 |
| 01/07/2025 | 191.80 | 193.75 | 191.80 | 193.75 | 193.75 | 903,402,884.22 | 469,457,229.00 |
| 01/06/2025 | 187.50 | 194.00 | 187.50 | 191.25 | 191.25 | 8,116,227,150.28 | 4,253,829,054.00 |
| 01/03/2025 | 187.00 | 190.00 | 186.00 | 189.00 | 189.00 | 964,133,158.89 | 513,584,667.00 |
| 01/02/2025 | 185.00 | 186.00 | 184.05 | 186.00 | 186.00 | 2,309,501,486.75 | 1,249,702,650.00 |
| 12/30/2024 | 185.50 | 185.50 | 183.55 | 183.65 | 183.65 | 19,198,134.88 | 10,432,345.00 |
| 12/27/2024 | 186.90 | 188.45 | 183.50 | 185.00 | 185.00 | 99,553,927.28 | 53,701,146.00 |
| 12/26/2024 | 186.10 | 188.65 | 184.80 | 185.00 | 185.00 | 1,223,207,291.37 | 660,658,361.00 |
| 12/24/2024 | 187.00 | 191.00 | 185.50 | 186.50 | 186.50 | 1,690,046.88 | 905,526.00 |
| 12/23/2024 | 184.80 | 190.00 | 184.80 | 186.25 | 186.25 | 419,709,171.69 | 225,321,483.00 |
| 12/20/2024 | 184.55 | 186.00 | 184.55 | 186.00 | 186.00 | 2,260,790,729.90 | 1,218,621,219.00 |
| 12/19/2024 | 184.20 | 185.50 | 183.50 | 184.95 | 184.95 | 1,035,174,137.67 | 559,888,662.00 |
| 12/18/2024 | 191.00 | 191.00 | 181.05 | 184.15 | 184.15 | 209,500,203.05 | 113,743,483.00 |
| 12/17/2024 | 185.75 | 186.50 | 183.00 | 185.70 | 185.70 | 2,254,423,136.46 | 1,218,232,896.00 |
| 12/16/2024 | 184.50 | 187.00 | 183.80 | 185.75 | 185.75 | 57,655,701.06 | 31,080,530.00 |
| 12/13/2024 | 182.00 | 184.50 | 180.00 | 183.75 | 183.75 | 5,209,237,618.25 | 2,840,420,007.00 |
| 12/12/2024 | 182.50 | 183.00 | 180.80 | 182.75 | 182.75 | 258,802,534.41 | 142,223,265.00 |
| 12/11/2024 | 183.20 | 183.20 | 180.75 | 182.00 | 182.00 | 869,228,267.63 | 479,149,331.00 |
| 12/10/2024 | 181.30 | 183.35 | 181.10 | 182.00 | 182.00 | 522,801,957.18 | 287,122,533.00 |
| 12/09/2024 | 180.00 | 182.00 | 178.30 | 181.50 | 181.50 | 712,337,998.30 | 392,642,824.00 |
| 12/06/2024 | 180.00 | 181.35 | 176.20 | 179.75 | 179.75 | 524,306,961.77 | 290,900,196.00 |
| 12/05/2024 | 181.00 | 181.35 | 178.20 | 178.25 | 178.25 | 518,332,703.80 | 289,354,843.00 |
| 12/04/2024 | 184.75 | 184.75 | 180.25 | 180.80 | 180.80 | 5,306,094,864.23 | 2,934,343,174.00 |
| 12/03/2024 | 184.00 | 184.00 | 180.05 | 182.25 | 182.25 | 2,366,011,138.45 | 1,302,177,044.00 |
| 12/02/2024 | 183.00 | 183.00 | 180.55 | 181.50 | 181.50 | 288,577,591.36 | 159,373,927.00 |
| 11/29/2024 | 184.50 | 184.50 | 181.50 | 181.65 | 181.65 | 347,300,691.88 | 191,048,222.00 |
| 11/28/2024 | 184.00 | 185.50 | 181.80 | 182.65 | 182.65 | 1,578,907,822.28 | 866,299,997.00 |
| 11/27/2024 | 184.30 | 184.30 | 181.55 | 183.45 | 183.45 | 1,789,046,303.62 | 976,610,771.00 |
| 11/26/2024 | 184.80 | 185.95 | 182.00 | 183.40 | 183.40 | 2,254,068,580.03 | 1,233,067,273.00 |
| 11/25/2024 | 181.50 | 185.00 | 181.50 | 183.00 | 183.00 | 1,532,431,405.57 | 840,761,071.00 |
| 11/22/2024 | 184.00 | 185.00 | 182.00 | 183.20 | 183.20 | 3,128,653,119.11 | 1,711,197,815.00 |
| 11/21/2024 | 181.60 | 185.00 | 181.60 | 182.40 | 182.40 | 14,903,532,598.19 | 8,196,907,848.00 |
| 11/20/2024 | 181.40 | 182.40 | 180.75 | 181.60 | 181.60 | 4,240,018,308.81 | 2,335,277,278.00 |
| 11/19/2024 | 182.50 | 183.00 | 177.50 | 181.50 | 181.50 | 1,344,772,877.48 | 742,426,385.00 |
| 11/15/2024 | 184.00 | 184.00 | 181.20 | 182.50 | 182.50 | 746,654,145.76 | 411,105,202.00 |
| 11/14/2024 | 185.00 | 185.00 | 181.05 | 182.05 | 182.05 | 7,402,914,678.63 | 4,053,117,558.00 |
| 11/13/2024 | 179.00 | 182.60 | 179.00 | 182.00 | 182.00 | 23,453,625,925.16 | 12,983,555,684.00 |
| 11/12/2024 | 180.00 | 180.00 | 177.15 | 178.90 | 178.90 | 5,536,689,983.41 | 3,095,019,323.00 |
| 11/11/2024 | 174.00 | 181.00 | 174.00 | 178.50 | 178.50 | 4,015,616,005.25 | 2,280,430,116.00 |
| 11/08/2024 | 172.95 | 174.95 | 170.05 | 174.80 | 174.80 | 2,151,118,856.41 | 1,239,362,989.00 |
| 11/07/2024 | 173.00 | 174.75 | 169.00 | 171.50 | 171.50 | 529,022,537.80 | 308,519,003.00 |
| 11/06/2024 | 173.10 | 173.15 | 170.00 | 172.00 | 172.00 | 91,903,519.29 | 53,515,030.00 |
| 11/05/2024 | 169.00 | 171.95 | 168.30 | 170.50 | 170.50 | 1,895,155,863.99 | 1,119,320,063.00 |
| 11/04/2024 | 173.50 | 173.50 | 169.00 | 170.75 | 170.75 | 2,027,708,153.57 | 1,194,577,845.00 |
| 11/01/2024 | 169.50 | 172.70 | 168.25 | 170.50 | 170.50 | 1,257,651,878.56 | 738,309,562.00 |
| 10/31/2024 | 172.45 | 173.00 | 168.25 | 168.25 | 168.25 | 401,123,201.13 | 236,490,297.00 |
| 10/30/2024 | 164.30 | 171.50 | 164.30 | 170.00 | 170.00 | 1,652,300,281.95 | 980,771,497.00 |
| 10/29/2024 | 161.00 | 165.00 | 159.50 | 164.35 | 164.35 | 4,327,423,616.61 | 2,642,819,470.00 |
| 10/28/2024 | 156.00 | 160.95 | 153.10 | 160.25 | 160.25 | 3,434,844,509.35 | 2,166,155,990.00 |
| 10/25/2024 | 151.65 | 155.50 | 151.65 | 155.45 | 155.45 | 307,217,713.29 | 198,461,868.00 |
| 10/24/2024 | 156.00 | 156.00 | 153.60 | 154.45 | 154.45 | 440,216,695.45 | 285,558,675.00 |
| 10/23/2024 | 156.00 | 156.00 | 153.50 | 154.50 | 154.50 | 1,445,888,703.94 | 936,109,544.00 |
| 10/22/2024 | 157.90 | 157.90 | 154.80 | 154.50 | 154.50 | 552,286,132.34 | 355,794,472.00 |
| 10/21/2024 | 153.50 | 159.95 | 153.50 | 155.00 | 155.00 | 108,953,490.67 | 70,289,292.00 |
| 10/18/2024 | 150.70 | 155.50 | 150.70 | 155.50 | 155.50 | 366,042,685.52 | 236,115,134.00 |
| 10/17/2024 | 160.90 | 160.90 | 153.20 | 153.20 | 153.20 | 1,765,136,763.36 | 1,145,009,914.00 |
| 10/16/2024 | 160.45 | 160.45 | 156.00 | 157.00 | 157.00 | 892,911,609.84 | 569,104,201.00 |
| 10/15/2024 | 160.80 | 160.80 | 155.10 | 158.00 | 158.00 | 540,331,734.06 | 342,288,139.00 |
| 10/14/2024 | 162.90 | 162.90 | 157.00 | 158.20 | 158.20 | 1,592,933,812.29 | 1,007,742,932.00 |
| 10/10/2024 | 156.05 | 160.00 | 156.05 | 158.40 | 158.40 | 1,607,275,199.79 | 1,014,013,469.00 |
| 10/09/2024 | 160.90 | 161.00 | 156.80 | 158.50 | 158.50 | 11,828,295.60 | 7,417,261.00 |
| 10/08/2024 | 155.00 | 159.85 | 155.00 | 156.60 | 156.60 | 7,999,807.26 | 5,113,060.00 |
| 10/07/2024 | 161.35 | 161.35 | 156.00 | 156.90 | 156.90 | 243,842,204.88 | 155,758,922.00 |
| 10/04/2024 | 157.00 | 160.00 | 156.50 | 157.00 | 157.00 | 3,064,056,658.17 | 1,948,950,633.00 |
| 10/03/2024 | 159.90 | 159.90 | 156.75 | 157.00 | 157.00 | 592,608,148.65 | 377,107,250.00 |
| 10/02/2024 | 155.00 | 158.95 | 154.15 | 157.70 | 157.70 | 297,734,795.27 | 189,947,367.00 |
| 10/01/2024 | 151.60 | 154.75 | 151.60 | 155.00 | 155.00 | 471,538,785.02 | 305,476,158.00 |
| 09/30/2024 | 150.85 | 154.50 | 150.85 | 153.50 | 153.50 | 820,161,419.34 | 532,669,876.00 |
| 09/27/2024 | 152.80 | 154.00 | 148.50 | 153.00 | 153.00 | 703,789,242.84 | 466,940,020.00 |
| 09/26/2024 | 152.10 | 153.95 | 148.00 | 153.00 | 153.00 | 1,080,509,768.34 | 708,112,509.00 |
| 09/25/2024 | 152.65 | 157.45 | 148.20 | 152.50 | 152.50 | 189,325,723.78 | 124,590,439.00 |
| 09/24/2024 | 158.00 | 158.00 | 154.50 | 154.50 | 154.50 | 2,043,388,539.28 | 1,311,799,165.00 |
| 09/23/2024 | 154.00 | 158.90 | 154.00 | 156.00 | 156.00 | 292,893,382.96 | 187,418,126.00 |
| 09/20/2024 | 155.25 | 158.00 | 155.25 | 157.95 | 157.95 | 1,635,212,949.35 | 1,051,354,537.00 |
| 09/19/2024 | 156.55 | 160.65 | 154.50 | 155.15 | 155.15 | 350,783,089.12 | 225,166,688.00 |
| 09/18/2024 | 156.50 | 159.00 | 154.00 | 157.10 | 157.10 | 171,758,383.36 | 109,347,677.00 |
| 09/17/2024 | 158.00 | 163.00 | 155.20 | 158.00 | 158.00 | 52,587,049.52 | 33,212,844.00 |
| 09/16/2024 | 158.20 | 163.00 | 155.10 | 159.50 | 159.50 | 104,195,174.08 | 65,460,029.00 |
| 09/13/2024 | 155.35 | 159.75 | 155.00 | 159.75 | 159.75 | 521,569,273.52 | 328,437,255.00 |
| 09/12/2024 | 156.00 | 159.20 | 154.00 | 159.00 | 159.00 | 781,141,376.45 | 493,917,524.00 |
| 09/11/2024 | 155.50 | 159.00 | 153.10 | 158.50 | 158.50 | 924,861,931.72 | 583,287,928.00 |
| 09/10/2024 | 155.50 | 157.25 | 153.30 | 156.80 | 156.80 | 249,046,475.62 | 158,783,837.00 |
| 09/09/2024 | 155.50 | 159.50 | 153.60 | 157.00 | 157.00 | 17,057,278.91 | 10,842,900.00 |
| 09/06/2024 | 155.05 | 159.95 | 154.00 | 156.50 | 156.50 | 94,534,656.97 | 60,198,965.00 |
| 09/05/2024 | 155.35 | 160.00 | 155.35 | 158.45 | 158.45 | 50,232,115.89 | 31,894,848.00 |
| 09/04/2024 | 154.55 | 160.00 | 154.55 | 158.20 | 158.20 | 4,978,176.76 | 3,164,173.00 |
| 09/03/2024 | 155.50 | 159.00 | 155.50 | 157.80 | 157.80 | 42,610,260.59 | 26,995,181.00 |
| 09/02/2024 | 160.00 | 160.00 | 156.50 | 158.10 | 158.10 | 387,981,439.48 | 245,834,093.00 |
| 08/30/2024 | 158.50 | 161.50 | 154.55 | 159.45 | 159.45 | 1,199,301,343.65 | 750,447,407.00 |
| 08/29/2024 | 156.00 | 160.50 | 155.50 | 158.90 | 158.90 | 719,411,039.52 | 453,536,102.00 |
| 08/28/2024 | 154.05 | 161.00 | 154.05 | 159.25 | 159.25 | 338,904,156.47 | 212,675,861.00 |
| 08/27/2024 | 152.00 | 160.60 | 151.65 | 158.50 | 158.50 | 1,512,363,103.70 | 967,385,162.00 |
| 08/26/2024 | 154.00 | 157.95 | 149.00 | 156.50 | 156.50 | 333,293,210.21 | 212,565,646.00 |
| 08/23/2024 | 154.20 | 160.00 | 148.00 | 155.50 | 155.50 | 164,094,865.83 | 104,661,911.00 |
| 08/22/2024 | 155.40 | 156.00 | 154.00 | 155.70 | 155.70 | 130,863,177.09 | 84,066,322.00 |
| 08/21/2024 | 151.90 | 158.00 | 151.90 | 156.80 | 156.80 | 342,977,684.71 | 217,628,387.00 |
| 08/20/2024 | 157.50 | 157.50 | 152.00 | 156.50 | 156.50 | 590,088,295.67 | 380,001,800.00 |
| 08/19/2024 | 160.00 | 160.00 | 156.00 | 156.00 | 156.00 | 723,098,916.15 | 460,562,262.00 |
| 08/16/2024 | 150.00 | 159.00 | 150.00 | 156.00 | 156.00 | 111,437,806.33 | 71,625,047.00 |
| 08/15/2024 | 147.90 | 155.00 | 145.55 | 151.25 | 151.25 | 433,463,340.01 | 287,589,893.00 |
| 08/14/2024 | 143.50 | 147.00 | 143.50 | 145.00 | 145.00 | 47,842,975.62 | 33,204,777.00 |
| 08/13/2024 | 142.20 | 145.95 | 142.20 | 144.00 | 144.00 | 83,757,367.77 | 58,251,530.00 |
| 08/12/2024 | 143.00 | 143.45 | 140.05 | 143.50 | 143.50 | 80,928,074.33 | 56,535,905.00 |
| 08/09/2024 | 142.95 | 142.95 | 140.40 | 142.85 | 142.85 | 34,396,094.41 | 24,099,896.00 |
| 08/08/2024 | 136.00 | 144.50 | 136.00 | 141.50 | 141.50 | 52,774,699.78 | 37,248,342.00 |
| 08/07/2024 | 140.00 | 141.70 | 137.00 | 140.00 | 140.00 | 53,976,186.23 | 38,452,256.00 |
| 08/06/2024 | 137.00 | 141.00 | 134.30 | 138.00 | 138.00 | 216,390,574.02 | 157,996,973.00 |
| 08/05/2024 | 138.90 | 138.90 | 134.00 | 137.00 | 137.00 | 1,039,517.60 | 769,587.00 |
| 08/02/2024 | 132.80 | 141.00 | 128.00 | 136.50 | 136.50 | 921,923,256.89 | 675,063,997.00 |
| 08/01/2024 | 137.20 | 141.90 | 132.15 | 134.00 | 134.00 | 9,947,373.50 | 7,342,453.00 |
| 07/31/2024 | 149.50 | 149.50 | 137.10 | 138.50 | 138.50 | 129,216,059.73 | 93,036,169.00 |
| 07/30/2024 | 140.60 | 146.50 | 134.00 | 143.00 | 143.00 | 84,722,191.16 | 60,448,631.00 |
| 07/29/2024 | 147.30 | 148.80 | 142.00 | 142.00 | 142.00 | 3,078,075.88 | 2,131,412.00 |
| 07/26/2024 | 148.00 | 150.40 | 142.50 | 148.00 | 148.00 | 32,996,983.78 | 22,429,026.00 |
| 07/25/2024 | 155.00 | 155.00 | 147.50 | 149.00 | 149.00 | 384,501.80 | 253,918.00 |
| 07/24/2024 | 147.50 | 154.00 | 147.50 | 153.50 | 153.50 | 1,861,852.70 | 1,240,607.00 |
| 07/23/2024 | 151.00 | 152.50 | 148.00 | 148.50 | 148.50 | 40,237,705.35 | 27,046,308.00 |
| 07/22/2024 | 155.00 | 155.00 | 147.05 | 152.50 | 152.50 | 31,358,510.71 | 20,995,916.00 |
| 07/19/2024 | 149.50 | 154.00 | 148.00 | 149.00 | 149.00 | 131,886,255.63 | 88,574,352.00 |
| 07/18/2024 | 147.80 | 153.50 | 147.80 | 151.00 | 151.00 | 1,066,514,051.02 | 709,047,730.00 |
| 07/17/2024 | 152.00 | 153.00 | 149.10 | 149.15 | 149.15 | 922,021,583.71 | 615,345,492.00 |
| 07/16/2024 | 153.00 | 153.00 | 148.10 | 150.75 | 150.75 | 800,107,535.17 | 531,909,559.00 |
| 07/15/2024 | 155.20 | 156.50 | 153.00 | 154.50 | 154.50 | 13,911,296.95 | 8,965,726.00 |
| 07/12/2024 | 155.00 | 156.90 | 151.50 | 155.20 | 155.20 | 12,185,185.64 | 7,861,995.00 |
| 07/11/2024 | 150.50 | 153.50 | 150.00 | 152.80 | 152.80 | 649,809,278.69 | 428,485,631.00 |
| 07/10/2024 | 151.00 | 155.00 | 147.50 | 152.00 | 152.00 | 697,025,268.24 | 459,985,830.00 |
| 07/08/2024 | 153.50 | 156.00 | 149.00 | 152.90 | 152.90 | 601,160,205.20 | 394,408,172.00 |
| 07/05/2024 | 154.50 | 156.90 | 151.35 | 155.00 | 155.00 | 8,247,596.29 | 5,344,224.00 |
| 07/04/2024 | 151.00 | 156.00 | 147.30 | 156.00 | 156.00 | 1,161,987,990.70 | 758,678,832.00 |
| 07/03/2024 | 148.55 | 154.55 | 148.55 | 152.45 | 152.45 | 307,687,638.28 | 202,708,244.00 |
| 07/02/2024 | 150.00 | 150.00 | 146.50 | 150.00 | 150.00 | 28,806,930.96 | 19,577,623.00 |
| 07/01/2024 | 146.60 | 148.95 | 143.60 | 149.00 | 149.00 | 1,490,320.41 | 1,012,710.00 |
| 06/28/2024 | 146.60 | 154.00 | 143.60 | 148.00 | 148.00 | 70,605,736.19 | 47,489,693.00 |
| 06/27/2024 | 150.10 | 152.00 | 147.00 | 148.00 | 148.00 | 10,378,833.11 | 6,923,065.00 |
| 06/26/2024 | 151.50 | 154.50 | 150.25 | 151.00 | 151.00 | 210,078,704.43 | 136,731,596.00 |
| 06/25/2024 | 153.00 | 155.80 | 146.00 | 151.00 | 151.00 | 41,284,322.62 | 27,038,088.00 |
| 06/24/2024 | 154.00 | 156.60 | 150.10 | 154.45 | 154.45 | 337,861,948.09 | 219,240,222.00 |
| 06/19/2024 | 156.00 | 156.90 | 153.00 | 155.50 | 155.50 | 132,804,375.12 | 85,460,255.00 |
| 06/18/2024 | 153.00 | 157.00 | 153.00 | 156.00 | 156.00 | 74,071,268.55 | 47,709,888.00 |
| 06/14/2024 | 150.00 | 154.20 | 147.80 | 154.15 | 154.15 | 8,590,780.04 | 5,642,814.00 |
| 06/13/2024 | 154.00 | 154.00 | 151.55 | 152.30 | 152.30 | 25,700,536.30 | 16,848,440.00 |
| 06/12/2024 | 155.00 | 155.00 | 151.05 | 154.20 | 154.20 | 52,437,929.05 | 34,243,384.00 |
| 06/11/2024 | 154.00 | 154.00 | 151.00 | 153.00 | 153.00 | 47,412,183.61 | 31,096,024.00 |
| 06/10/2024 | 149.85 | 153.55 | 149.85 | 152.00 | 152.00 | 137,057,516.30 | 90,398,578.00 |
| 06/07/2024 | 148.00 | 151.25 | 146.55 | 151.00 | 151.00 | 566,921,490.48 | 378,196,788.00 |
| 06/06/2024 | 148.80 | 151.00 | 146.55 | 149.00 | 149.00 | 726,660,991.12 | 486,183,764.00 |
| 06/05/2024 | 146.70 | 152.00 | 145.10 | 150.00 | 150.00 | 266,285,673.22 | 178,403,214.00 |
| 06/04/2024 | 144.80 | 149.00 | 143.10 | 148.00 | 148.00 | 630,143,463.80 | 426,782,658.00 |
| 06/03/2024 | 143.70 | 146.50 | 138.50 | 145.95 | 145.95 | 47,886,636.44 | 33,215,383.00 |
| 05/31/2024 | 144.65 | 146.45 | 142.55 | 145.00 | 145.00 | 135,790,492.32 | 93,358,432.00 |
| 05/30/2024 | 146.50 | 147.90 | 142.20 | 146.00 | 146.00 | 32,830,695.40 | 22,738,759.00 |
| 05/29/2024 | 144.30 | 148.50 | 142.50 | 146.50 | 146.50 | 183,750,844.71 | 125,094,120.00 |
| 05/28/2024 | 146.70 | 148.70 | 142.30 | 147.25 | 147.25 | 133,479,056.43 | 90,954,222.00 |
| 05/27/2024 | 150.00 | 150.00 | 143.20 | 146.50 | 146.50 | 512,177,252.15 | 348,328,291.00 |
| 05/24/2024 | 145.80 | 149.50 | 143.00 | 147.50 | 147.50 | 362,852,502.33 | 245,314,761.00 |
| 05/23/2024 | 147.00 | 149.50 | 142.20 | 147.20 | 147.20 | 302,883,565.14 | 206,014,014.00 |
| 05/22/2024 | 145.05 | 151.50 | 143.00 | 146.50 | 146.50 | 174,963,077.07 | 119,402,622.00 |
| 05/21/2024 | 150.50 | 152.50 | 147.50 | 149.50 | 149.50 | 364,164,921.57 | 242,238,641.00 |
| 05/20/2024 | 155.00 | 155.00 | 148.00 | 152.00 | 152.00 | 245,473,101.13 | 160,972,963.00 |
| 05/17/2024 | 155.90 | 155.90 | 148.20 | 152.05 | 152.05 | 293,294,091.00 | 191,166,509.00 |
| 05/16/2024 | 156.00 | 157.00 | 152.50 | 152.75 | 152.75 | 1,005,394,738.57 | 658,424,008.00 |
| 05/15/2024 | 148.50 | 155.00 | 147.20 | 153.00 | 153.00 | 1,913,343,307.98 | 1,250,046,242.00 |
| 05/14/2024 | 150.50 | 154.00 | 147.00 | 152.75 | 152.75 | 2,575,933,695.76 | 1,684,653,240.00 |
| 05/13/2024 | 149.50 | 154.00 | 145.55 | 152.00 | 152.00 | 1,100,349,275.68 | 724,911,156.00 |
| 05/10/2024 | 149.00 | 153.95 | 145.50 | 150.75 | 150.75 | 1,511,771,637.80 | 1,006,195,489.00 |
| 05/09/2024 | 147.60 | 152.70 | 144.60 | 150.00 | 150.00 | 1,692,343,210.54 | 1,140,178,259.00 |
| 05/08/2024 | 147.60 | 153.00 | 144.60 | 149.00 | 149.00 | 236,513,755.44 | 157,806,967.00 |
| 05/07/2024 | 155.00 | 155.50 | 146.50 | 149.00 | 149.00 | 1,019,202,856.19 | 677,679,659.00 |
| 05/06/2024 | 145.00 | 151.00 | 139.00 | 151.00 | 151.00 | 1,561,582,638.45 | 1,050,117,846.00 |
| 05/03/2024 | 135.00 | 144.00 | 135.00 | 143.95 | 143.95 | 3,144,530,832.26 | 2,245,181,215.00 |
| 05/02/2024 | 139.00 | 146.10 | 135.00 | 139.00 | 139.00 | 154,223,206.11 | 111,783,193.00 |
| 04/30/2024 | 138.60 | 143.00 | 130.00 | 139.65 | 139.65 | 1,427,480,493.06 | 1,000,807,515.00 |
| 04/29/2024 | 141.50 | 144.00 | 136.50 | 140.00 | 140.00 | 153,801,936.91 | 109,202,115.00 |
| 04/26/2024 | 147.50 | 153.50 | 138.00 | 142.90 | 142.90 | 215,458,338.85 | 152,382,698.00 |
| 04/25/2024 | 150.95 | 155.00 | 143.05 | 148.50 | 148.50 | 1,415,478,050.86 | 926,050,719.00 |
| 04/24/2024 | 150.00 | 152.00 | 142.70 | 150.95 | 150.95 | 1,120,715,642.27 | 745,057,110.00 |
| 04/23/2024 | 153.00 | 153.00 | 145.00 | 147.10 | 147.10 | 310,241,694.53 | 210,794,506.00 |
| 04/22/2024 | 159.40 | 160.00 | 147.00 | 152.00 | 152.00 | 486,621,297.50 | 323,043,970.00 |
| 04/19/2024 | 165.00 | 165.00 | 153.05 | 159.40 | 159.40 | 2,020,131,100.12 | 1,300,303,112.00 |
| 04/18/2024 | 166.00 | 170.00 | 152.00 | 163.50 | 163.50 | 209,104,091.42 | 130,625,576.00 |
| 04/17/2024 | 170.00 | 171.00 | 160.00 | 164.70 | 164.70 | 195,248,391.73 | 118,594,106.00 |