Cotizacion histórica de TZXD6
| Fecha Cotización | Apertura | Máximo | Mínimo | Cierre | Cierre ajustado | Volumen Monto | Volumen Nominal |
|---|---|---|---|---|---|---|---|
| 05/06/2025 | 177.25 | 179.35 | 177.25 | 178.25 | 178.25 | 5,467,595,892.52 | 3,074,431,927.00 |
| 05/05/2025 | 179.00 | 179.00 | 175.05 | 177.50 | 177.50 | 2,040,264,740.14 | 1,151,545,646.00 |
| 04/30/2025 | 180.00 | 180.00 | 176.00 | 177.10 | 177.10 | 9,748,713,095.29 | 5,505,267,278.00 |
| 04/29/2025 | 176.15 | 179.85 | 176.00 | 176.00 | 176.00 | 7,583,190,498.18 | 4,297,809,987.00 |
| 04/28/2025 | 177.35 | 180.00 | 174.70 | 177.10 | 177.10 | 3,738,191,720.28 | 2,102,137,913.00 |
| 04/25/2025 | 179.50 | 180.00 | 176.00 | 177.35 | 177.35 | 4,883,949,789.27 | 2,751,495,978.00 |
| 04/24/2025 | 177.40 | 180.00 | 176.65 | 176.85 | 176.85 | 16,729,073,139.20 | 9,442,897,978.00 |
| 04/23/2025 | 177.00 | 179.00 | 176.10 | 177.40 | 177.40 | 14,014,297,093.17 | 7,913,530,200.00 |
| 04/22/2025 | 177.05 | 179.70 | 176.15 | 177.00 | 177.00 | 3,746,791,157.32 | 10.00 |
| 04/21/2025 | 181.50 | 186.45 | 178.20 | 179.95 | 179.95 | 8,225,293,361.72 | 4,537,347,837.00 |
| 04/16/2025 | 182.00 | 185.75 | 178.05 | 183.00 | 183.00 | 16,607,968,406.74 | 9,086,118,722.00 |
| 04/15/2025 | 177.00 | 180.00 | 176.00 | 179.00 | 179.00 | 15,683,703,939.28 | 8,752,600,063.00 |
| 04/14/2025 | 175.05 | 180.00 | 175.05 | 178.05 | 178.05 | 3,615,694,591.10 | 2,030,300,712.00 |
| 04/11/2025 | 172.30 | 175.80 | 171.45 | 174.45 | 174.45 | 9,871,069,963.37 | 5,683,430,147.00 |
| 04/10/2025 | 169.70 | 171.80 | 168.10 | 169.95 | 169.95 | 7,670,387,221.93 | 4,517,413,881.00 |
| 04/09/2025 | 169.95 | 170.00 | 167.80 | 169.70 | 169.70 | 8,997,745,683.52 | 5,307,641,660.00 |
| 04/08/2025 | 172.00 | 172.50 | 165.10 | 167.80 | 167.80 | 5,587,387,635.37 | 3,329,088,053.00 |
| 04/07/2025 | 170.05 | 172.95 | 166.00 | 167.80 | 167.80 | 4,017,462,318.31 | 2,386,743,411.00 |
| 04/04/2025 | 173.50 | 173.50 | 170.05 | 171.50 | 171.50 | 605,299,973.85 | 353,902,985.00 |
| 04/03/2025 | 169.00 | 174.00 | 167.25 | 172.15 | 172.15 | 5,124,620,357.03 | 2,975,281,356.00 |
| 04/01/2025 | 171.85 | 173.95 | 169.05 | 172.25 | 172.25 | 3,191,745,522.33 | 1,857,613,078.00 |
| 03/31/2025 | 170.00 | 170.50 | 166.00 | 169.60 | 169.60 | 3,281,391,382.01 | 1,931,917,308.00 |
| 03/28/2025 | 170.00 | 170.00 | 167.80 | 169.65 | 169.65 | 4,397,381,302.23 | 2,595,300,366.00 |
| 03/27/2025 | 168.00 | 169.00 | 167.15 | 168.55 | 168.55 | 4,692,443,860.52 | 2,788,583,298.00 |
| 03/26/2025 | 169.45 | 169.50 | 167.70 | 168.70 | 168.70 | 6,624,266,269.55 | 3,933,025,693.00 |
| 03/25/2025 | 167.80 | 172.35 | 167.80 | 168.55 | 168.55 | 7,082,188,488.31 | 4,202,241,125.00 |
| 03/21/2025 | 169.20 | 170.00 | 167.70 | 168.70 | 168.70 | 608,582,067.68 | 361,291,189.00 |
| 03/20/2025 | 169.15 | 172.00 | 167.35 | 169.10 | 169.10 | 3,129,154,934.87 | 1,842,248,774.00 |
| 03/19/2025 | 168.90 | 169.50 | 161.05 | 169.00 | 169.00 | 3,220,355,588.59 | 1,932,039,749.00 |
| 03/18/2025 | 169.00 | 169.00 | 162.00 | 165.00 | 165.00 | 980,708,681.39 | 591,960,272.00 |
| 03/17/2025 | 167.50 | 169.70 | 167.10 | 167.15 | 167.15 | 1,499,853,375.83 | 893,849,792.00 |
| 03/14/2025 | 170.00 | 170.00 | 166.90 | 168.00 | 168.00 | 11,799,411,376.39 | 7,014,135,264.00 |
| 03/13/2025 | 168.00 | 168.00 | 166.50 | 167.10 | 167.10 | 6,214,281,058.61 | 3,718,446,482.00 |
| 03/12/2025 | 166.55 | 167.90 | 166.55 | 167.25 | 167.25 | 12,199,450,645.54 | 7,289,059,466.00 |
| 03/11/2025 | 167.05 | 168.15 | 166.50 | 167.30 | 167.30 | 764,651,591.74 | 457,995,835.00 |
| 03/10/2025 | 168.75 | 170.00 | 167.15 | 167.70 | 167.70 | 1,089,570,846.83 | 648,923,431.00 |
| 03/07/2025 | 169.70 | 169.70 | 168.30 | 169.10 | 169.10 | 357,050,537.33 | 211,249,266.00 |
| 03/06/2025 | 170.00 | 170.00 | 168.60 | 168.95 | 168.95 | 2,981,150,901.93 | 1,759,815,378.00 |
| 03/05/2025 | 171.95 | 171.95 | 168.75 | 169.35 | 169.35 | 3,488,987,259.57 | 2,058,761,274.00 |
| 02/28/2025 | 168.30 | 170.00 | 168.30 | 171.75 | 171.75 | 3,094,621,003.08 | 1,827,821,405.00 |
| 02/27/2025 | 171.00 | 171.00 | 168.50 | 169.20 | 169.20 | 3,543,164,400.67 | 2,095,787,527.00 |
| 02/26/2025 | 170.50 | 170.50 | 169.40 | 170.25 | 170.25 | 984,103,517.50 | 578,479,696.00 |
| 02/25/2025 | 169.05 | 171.00 | 169.05 | 170.00 | 170.00 | 9,771,487,659.18 | 5,752,557,521.00 |
| 02/24/2025 | 173.25 | 173.30 | 169.55 | 169.70 | 169.70 | 6,057,552,701.66 | 3,567,355,454.00 |
| 02/21/2025 | 171.00 | 171.00 | 169.60 | 170.10 | 170.10 | 8,353,317,855.65 | 4,913,029,707.00 |
| 02/20/2025 | 171.50 | 171.50 | 170.00 | 170.30 | 170.30 | 2,989,782,211.43 | 1,752,852,279.00 |
| 02/19/2025 | 170.55 | 171.50 | 170.55 | 171.00 | 171.00 | 3,950,316,307.53 | 2,310,136,317.00 |
| 02/18/2025 | 170.40 | 171.15 | 162.10 | 171.15 | 171.15 | 7,727,824,329.96 | 4,523,806,602.00 |
| 02/17/2025 | 169.90 | 175.00 | 169.90 | 170.80 | 170.80 | 1,755,693,064.29 | 1,029,444,320.00 |
| 02/14/2025 | 169.55 | 172.90 | 169.55 | 170.80 | 170.80 | 9,838,515,381.43 | 5,765,831,652.00 |
| 02/13/2025 | 171.00 | 171.00 | 170.00 | 170.40 | 170.40 | 5,185,826,867.83 | 3,045,208,119.00 |
| 02/12/2025 | 169.00 | 171.00 | 169.00 | 170.45 | 170.45 | 848,789,597.86 | 497,733,287.00 |
| 02/11/2025 | 169.55 | 172.50 | 169.55 | 170.30 | 170.30 | 2,209,775,175.45 | 1,298,372,626.00 |
| 02/10/2025 | 169.50 | 170.70 | 169.50 | 170.00 | 170.00 | 1,839,388,860.44 | 1,082,459,943.00 |
| 02/07/2025 | 169.00 | 170.35 | 169.00 | 169.75 | 169.75 | 12,471,311,024.20 | 7,345,277,847.00 |
| 02/06/2025 | 169.25 | 172.95 | 169.25 | 169.40 | 169.40 | 3,247,193,120.95 | 1,915,514,365.00 |
| 02/05/2025 | 170.95 | 170.95 | 169.00 | 169.25 | 169.25 | 4,756,839,578.92 | 2,810,290,855.00 |
| 02/04/2025 | 169.50 | 169.50 | 168.85 | 169.50 | 169.50 | 1,977,143,587.76 | 1,168,315,866.00 |
| 02/03/2025 | 168.00 | 171.80 | 168.00 | 169.20 | 169.20 | 1,182,652,778.81 | 698,852,389.00 |
| 01/31/2025 | 169.40 | 171.85 | 169.00 | 169.40 | 169.40 | 4,276,279,669.95 | 2,522,651,828.00 |
| 01/30/2025 | 170.00 | 174.00 | 169.00 | 169.40 | 169.40 | 6,814,213,688.76 | 4,021,430,179.00 |
| 01/29/2025 | 168.50 | 170.90 | 168.50 | 169.45 | 169.45 | 6,382,667,577.54 | 3,761,413,906.00 |
| 01/28/2025 | 168.70 | 170.15 | 168.70 | 169.20 | 169.20 | 9,226,969,099.06 | 5,453,431,815.00 |
| 01/27/2025 | 170.50 | 171.90 | 167.85 | 168.75 | 168.75 | 3,607,700,833.84 | 2,137,774,332.00 |
| 01/24/2025 | 166.85 | 168.95 | 166.85 | 168.50 | 168.50 | 5,339,372,499.13 | 3,176,926,981.00 |
| 01/23/2025 | 166.95 | 167.75 | 166.75 | 167.20 | 167.20 | 10,595,422,916.22 | 6,340,091,230.00 |
| 01/22/2025 | 167.00 | 168.00 | 166.00 | 166.90 | 166.90 | 254,898,128.21 | 152,890,235.00 |
| 01/21/2025 | 166.00 | 167.00 | 166.00 | 166.40 | 166.40 | 10,193,865,332.61 | 6,124,804,268.00 |
| 01/20/2025 | 165.05 | 166.95 | 165.05 | 166.30 | 166.30 | 5,796,517,720.63 | 3,490,194,861.00 |
| 01/17/2025 | 164.20 | 167.00 | 164.20 | 165.55 | 165.55 | 1,275,998,877.09 | 770,461,477.00 |
| 01/16/2025 | 168.85 | 168.85 | 165.00 | 165.30 | 165.30 | 8,657,348,158.16 | 5,225,572,905.00 |
| 01/15/2025 | 166.90 | 166.90 | 165.80 | 166.10 | 166.10 | 9,171,685,783.45 | 5,512,854,073.00 |
| 01/14/2025 | 163.25 | 166.90 | 163.25 | 165.75 | 165.75 | 14,363,453,375.15 | 8,630,377,158.00 |
| 01/13/2025 | 164.15 | 168.95 | 164.15 | 165.00 | 165.00 | 3,022,301,148.93 | 1,826,560,797.00 |
| 01/10/2025 | 166.70 | 166.70 | 164.60 | 165.00 | 165.00 | 13,557,214,084.29 | 8,223,381,584.00 |
| 01/09/2025 | 166.00 | 166.00 | 163.55 | 164.70 | 164.70 | 25,741,202,232.95 | 15,618,447,300.00 |
| 01/08/2025 | 162.80 | 164.60 | 162.30 | 163.85 | 163.85 | 7,683,180,163.20 | 4,693,266,543.00 |
| 01/07/2025 | 160.05 | 162.95 | 160.05 | 162.75 | 162.75 | 8,187,934,434.82 | 5,075,648,295.00 |
| 01/06/2025 | 158.05 | 161.15 | 158.05 | 161.00 | 161.00 | 2,746,260,999.05 | 1,709,365,785.00 |
| 01/03/2025 | 159.85 | 160.00 | 158.15 | 159.75 | 159.75 | 3,589,808,541.83 | 2,259,509,010.00 |
| 01/02/2025 | 156.55 | 158.50 | 156.50 | 158.50 | 158.50 | 761,651,807.04 | 484,454,448.00 |
| 12/30/2024 | 157.00 | 157.95 | 156.80 | 156.80 | 156.80 | 424,458,907.35 | 269,888,661.00 |
| 12/27/2024 | 157.50 | 158.00 | 156.60 | 157.05 | 157.05 | 5,041,358,857.27 | 3,210,158,051.00 |
| 12/26/2024 | 158.00 | 159.95 | 155.40 | 156.35 | 156.35 | 665,613,591.11 | 420,188,878.00 |
| 12/24/2024 | 161.00 | 161.00 | 158.70 | 159.30 | 159.30 | 6,825,664.71 | 4,265,857.00 |
| 12/23/2024 | 159.00 | 159.00 | 157.45 | 158.00 | 158.00 | 5,287,321,626.18 | 3,345,931,457.00 |
| 12/20/2024 | 156.30 | 158.00 | 156.25 | 157.20 | 157.20 | 457,493,249.42 | 290,525,002.00 |
| 12/19/2024 | 156.00 | 160.00 | 156.00 | 156.60 | 156.60 | 2,364,934,011.32 | 1,510,429,585.00 |
| 12/18/2024 | 156.50 | 158.00 | 155.00 | 156.40 | 156.40 | 3,915,116,445.90 | 2,501,914,912.00 |
| 12/17/2024 | 159.90 | 159.90 | 155.65 | 156.35 | 156.35 | 3,511,642,766.70 | 2,244,620,977.00 |
| 12/16/2024 | 157.00 | 157.70 | 156.00 | 156.75 | 156.75 | 1,740,068,188.41 | 1,107,669,593.00 |
| 12/13/2024 | 153.55 | 155.75 | 153.55 | 156.00 | 156.00 | 948,163,354.02 | 611,327,431.00 |
| 12/12/2024 | 154.00 | 155.95 | 152.00 | 154.45 | 154.45 | 771,169,385.20 | 500,829,525.00 |
| 12/11/2024 | 156.50 | 156.50 | 154.00 | 154.50 | 154.50 | 3,492,798,870.08 | 2,252,359,024.00 |
| 12/10/2024 | 157.00 | 157.00 | 152.55 | 154.55 | 154.55 | 3,055,754,798.59 | 1,977,065,598.00 |
| 12/09/2024 | 152.15 | 155.00 | 152.15 | 154.45 | 154.45 | 7,698,522,218.04 | 4,984,228,735.00 |
| 12/06/2024 | 153.05 | 155.00 | 153.00 | 153.90 | 153.90 | 2,978,749,217.50 | 1,933,994,147.00 |
| 12/05/2024 | 154.00 | 154.45 | 151.00 | 152.25 | 152.25 | 3,852,589,442.49 | 2,524,295,328.00 |
| 12/04/2024 | 157.20 | 157.20 | 153.80 | 153.95 | 153.95 | 56,020,554,580.03 | 36,318,587,477.00 |
| 12/03/2024 | 156.00 | 156.00 | 152.65 | 155.00 | 155.00 | 2,387,875,161.11 | 1,546,729,781.00 |
| 12/02/2024 | 159.00 | 159.00 | 153.80 | 154.45 | 154.45 | 10,560,263,348.32 | 6,857,003,491.00 |
| 11/29/2024 | 156.95 | 157.00 | 154.25 | 154.60 | 154.60 | 3,819,785,138.56 | 2,467,144,346.00 |
| 11/28/2024 | 157.50 | 157.50 | 154.65 | 154.90 | 154.90 | 3,657,631,107.20 | 2,360,819,635.00 |
| 11/27/2024 | 154.10 | 156.95 | 154.00 | 155.90 | 155.90 | 4,629,059,228.58 | 2,993,799,186.00 |
| 11/26/2024 | 155.00 | 156.85 | 154.00 | 154.35 | 154.35 | 6,143,124,682.75 | 3,975,478,661.00 |
| 11/25/2024 | 153.75 | 156.75 | 153.75 | 154.65 | 154.65 | 16,599,391,875.74 | 10,752,904,244.00 |
| 11/22/2024 | 157.40 | 157.40 | 154.50 | 154.80 | 154.80 | 22,962,684,861.23 | 14,834,454,313.00 |
| 11/21/2024 | 155.00 | 157.50 | 153.70 | 154.55 | 154.55 | 14,613,379,716.28 | 9,468,433,037.00 |
| 11/20/2024 | 154.50 | 155.00 | 153.50 | 154.25 | 154.25 | 4,203,831,243.58 | 2,730,129,670.00 |
| 11/19/2024 | 156.20 | 157.20 | 154.00 | 154.40 | 154.40 | 7,673,424,525.95 | 4,969,666,610.00 |
| 11/15/2024 | 157.90 | 157.90 | 151.00 | 154.75 | 154.75 | 6,252,764,487.28 | 4,038,993,298.00 |
| 11/14/2024 | 156.60 | 158.00 | 154.00 | 154.70 | 154.70 | 16,059,369,237.62 | 10,387,807,044.00 |
| 11/13/2024 | 151.10 | 156.00 | 151.10 | 154.30 | 154.30 | 17,726,712,416.45 | 11,612,168,675.00 |
| 11/12/2024 | 150.00 | 154.50 | 149.50 | 151.10 | 151.10 | 19,616,833,014.58 | 12,987,897,277.00 |
| 11/11/2024 | 148.00 | 153.00 | 148.00 | 150.00 | 150.00 | 22,483,052,718.20 | 15,108,312,895.00 |
| 11/08/2024 | 146.15 | 149.55 | 146.15 | 148.50 | 148.50 | 10,793,857,488.10 | 7,289,613,184.00 |
| 11/07/2024 | 148.20 | 148.20 | 145.10 | 146.70 | 146.70 | 958,071,662.43 | 655,747,173.00 |
| 11/06/2024 | 148.50 | 148.50 | 142.00 | 146.00 | 146.00 | 100,044,045.07 | 68,522,504.00 |
| 11/05/2024 | 148.50 | 148.50 | 143.80 | 145.00 | 145.00 | 4,048,160,203.35 | 2,776,862,825.00 |
| 11/04/2024 | 146.00 | 146.00 | 143.40 | 145.75 | 145.75 | 2,243,723,366.79 | 1,540,375,137.00 |
| 11/01/2024 | 143.00 | 146.50 | 143.00 | 145.55 | 145.55 | 1,918,449,994.36 | 1,320,954,734.00 |
| 10/31/2024 | 140.85 | 143.75 | 140.50 | 142.50 | 142.50 | 2,684,211,000.92 | 1,876,924,550.00 |
| 10/30/2024 | 141.00 | 143.50 | 140.50 | 142.75 | 142.75 | 5,299,106,933.82 | 3,707,369,649.00 |
| 10/29/2024 | 138.05 | 142.00 | 138.05 | 141.25 | 141.25 | 6,986,119,325.06 | 4,940,669,267.00 |
| 10/28/2024 | 134.55 | 140.50 | 133.00 | 139.90 | 139.90 | 4,529,584,331.63 | 3,269,878,581.00 |
| 10/25/2024 | 135.65 | 136.75 | 135.60 | 136.40 | 136.40 | 148,118,437.14 | 108,626,093.00 |
| 10/24/2024 | 136.20 | 136.80 | 134.05 | 135.65 | 135.65 | 1,225,131,552.91 | 903,210,650.00 |
| 10/23/2024 | 136.80 | 137.00 | 135.80 | 136.20 | 136.20 | 600,795,593.06 | 440,214,046.00 |
| 10/22/2024 | 135.55 | 137.25 | 135.55 | 136.80 | 136.80 | 3,055,067,503.37 | 2,241,087,481.00 |
| 10/21/2024 | 135.00 | 137.15 | 134.00 | 136.75 | 136.75 | 6,860,815,814.61 | 5,020,861,382.00 |
| 10/18/2024 | 138.00 | 138.00 | 136.00 | 136.80 | 136.80 | 4,469,214,555.75 | 3,267,573,454.00 |
| 10/17/2024 | 137.00 | 137.95 | 134.50 | 136.50 | 136.50 | 2,845,070,293.52 | 2,099,632,222.00 |
| 10/16/2024 | 135.80 | 138.00 | 135.80 | 137.50 | 137.50 | 3,470,666,806.06 | 2,520,196,165.00 |
| 10/15/2024 | 140.00 | 140.00 | 136.40 | 138.00 | 138.00 | 543,369,648.10 | 395,023,724.00 |
| 10/14/2024 | 138.00 | 138.10 | 136.30 | 138.00 | 138.00 | 131,307,372.48 | 95,340,677.00 |
| 10/10/2024 | 137.15 | 140.00 | 137.15 | 138.00 | 138.00 | 2,762,537,171.24 | 1,995,119,007.00 |
| 10/09/2024 | 138.95 | 138.95 | 136.65 | 138.15 | 138.15 | 524,893,646.56 | 379,538,755.00 |
| 10/08/2024 | 136.60 | 139.00 | 136.45 | 137.80 | 137.80 | 492,068,030.56 | 357,238,712.00 |
| 10/07/2024 | 140.00 | 140.00 | 137.05 | 137.90 | 137.90 | 1,675,694,257.32 | 1,213,413,651.00 |
| 10/04/2024 | 140.00 | 140.00 | 137.25 | 137.65 | 137.65 | 275,003,739.91 | 199,692,809.00 |
| 10/03/2024 | 136.60 | 138.70 | 136.60 | 137.75 | 137.75 | 5,173,596,291.18 | 3,758,640,322.00 |
| 10/02/2024 | 135.90 | 138.50 | 135.90 | 137.85 | 137.85 | 2,280,991,598.63 | 1,657,858,808.00 |
| 10/01/2024 | 135.00 | 137.00 | 134.95 | 136.65 | 136.65 | 1,585,455,176.84 | 1,164,703,593.00 |
| 09/30/2024 | 135.90 | 136.00 | 135.05 | 135.80 | 135.80 | 1,494,632,685.61 | 1,102,253,396.00 |
| 09/27/2024 | 135.00 | 136.00 | 133.60 | 135.45 | 135.45 | 4,756,540,082.29 | 3,519,050,354.00 |
| 09/26/2024 | 134.05 | 135.50 | 133.90 | 135.15 | 135.15 | 1,467,556,617.83 | 1,086,723,979.00 |
| 09/25/2024 | 133.55 | 136.00 | 133.55 | 135.25 | 135.25 | 2,019,327,165.09 | 1,503,167,768.00 |
| 09/24/2024 | 134.80 | 136.95 | 133.00 | 135.25 | 135.25 | 3,844,397,881.25 | 2,854,532,537.00 |
| 09/23/2024 | 135.00 | 137.75 | 130.00 | 135.50 | 135.50 | 2,862,421,814.33 | 2,105,050,413.00 |
| 09/20/2024 | 136.95 | 139.00 | 133.45 | 136.50 | 136.50 | 2,203,190,417.25 | 1,633,924,496.00 |
| 09/19/2024 | 133.50 | 136.00 | 132.85 | 134.75 | 134.75 | 996,909,642.40 | 744,147,486.00 |
| 09/18/2024 | 137.50 | 138.50 | 134.80 | 135.75 | 135.75 | 3,342,233,967.43 | 2,468,969,265.00 |
| 09/17/2024 | 138.10 | 138.95 | 136.40 | 136.50 | 136.50 | 108,242,023.51 | 78,961,832.00 |
| 09/16/2024 | 137.45 | 140.45 | 136.00 | 137.70 | 137.70 | 2,818,140,595.19 | 2,051,782,116.00 |
| 09/13/2024 | 138.95 | 138.95 | 137.25 | 138.75 | 138.75 | 393,505,468.53 | 285,551,083.00 |
| 09/12/2024 | 136.05 | 140.00 | 136.05 | 137.55 | 137.55 | 5,458,140,147.22 | 3,968,623,745.00 |
| 09/11/2024 | 133.00 | 137.75 | 133.00 | 137.25 | 137.25 | 912,916,441.38 | 670,359,248.00 |
| 09/10/2024 | 138.00 | 138.00 | 135.60 | 136.25 | 136.25 | 1,701,086,420.52 | 1,251,374,203.00 |
| 09/09/2024 | 137.00 | 137.00 | 135.00 | 136.25 | 136.25 | 3,758,384,810.64 | 2,761,803,867.00 |
| 09/06/2024 | 138.95 | 138.95 | 135.50 | 135.35 | 135.35 | 1,823,209,256.73 | 1,341,593,147.00 |
| 09/05/2024 | 132.20 | 136.00 | 132.20 | 135.50 | 135.50 | 2,579,585,653.93 | 1,906,307,577.00 |
| 09/04/2024 | 132.30 | 136.40 | 132.30 | 135.15 | 135.15 | 822,629,768.85 | 607,230,194.00 |
| 09/03/2024 | 133.05 | 137.45 | 133.05 | 135.65 | 135.65 | 861,437,022.57 | 634,152,561.00 |
| 09/02/2024 | 135.50 | 138.00 | 135.40 | 137.00 | 137.00 | 203,537,970.03 | 149,380,406.00 |
| 08/30/2024 | 133.00 | 140.00 | 133.00 | 136.90 | 136.90 | 1,611,577,722.84 | 1,174,525,238.00 |
| 08/29/2024 | 135.60 | 138.00 | 135.15 | 137.00 | 137.00 | 2,562,615,712.19 | 1,877,611,038.00 |
| 08/28/2024 | 131.50 | 138.50 | 131.50 | 137.75 | 137.75 | 1,452,936,741.21 | 1,052,616,718.00 |
| 08/27/2024 | 131.00 | 136.40 | 129.05 | 135.15 | 135.15 | 1,946,879,918.66 | 1,447,082,208.00 |
| 08/26/2024 | 132.40 | 134.80 | 129.00 | 134.50 | 134.50 | 665,464,093.33 | 495,263,410.00 |
| 08/23/2024 | 130.10 | 134.25 | 129.00 | 133.60 | 133.60 | 1,440,930,370.21 | 1,077,364,093.00 |
| 08/22/2024 | 131.60 | 133.70 | 129.00 | 133.50 | 133.50 | 4,948,438,950.27 | 3,725,706,363.00 |
| 08/21/2024 | 133.50 | 133.50 | 131.60 | 132.80 | 132.80 | 7,767,761,818.53 | 5,859,156,514.00 |
| 08/20/2024 | 132.00 | 132.00 | 130.75 | 132.25 | 132.25 | 1,076,920,842.35 | 819,176,120.00 |
| 08/19/2024 | 132.00 | 134.50 | 130.50 | 131.00 | 131.00 | 1,176,739,212.55 | 895,062,607.00 |
| 08/16/2024 | 133.00 | 133.00 | 131.65 | 132.55 | 132.55 | 5,279,187,221.92 | 3,991,114,681.00 |
| 08/15/2024 | 124.00 | 131.50 | 124.00 | 130.75 | 130.75 | 1,709,538,400.52 | 1,307,788,032.00 |
| 08/14/2024 | 127.00 | 128.70 | 125.80 | 127.25 | 127.25 | 2,788,867,128.07 | 2,187,418,840.00 |
| 08/13/2024 | 122.00 | 126.40 | 122.00 | 125.70 | 125.70 | 2,718,961,189.96 | 2,163,165,808.00 |
| 08/12/2024 | 118.00 | 125.50 | 118.00 | 124.70 | 124.70 | 482,677,878.66 | 385,932,361.00 |
| 08/09/2024 | 122.00 | 124.20 | 122.00 | 124.00 | 124.00 | 1,656,010,463.29 | 1,337,998,947.00 |
| 08/08/2024 | 119.05 | 123.00 | 119.05 | 122.40 | 122.40 | 661,038,532.60 | 539,635,632.00 |
| 08/07/2024 | 120.00 | 121.25 | 120.00 | 121.25 | 121.25 | 4,114,819,861.91 | 3,404,373,288.00 |
| 08/06/2024 | 116.55 | 122.00 | 116.55 | 120.45 | 120.45 | 3,782,029,697.25 | 3,139,295,671.00 |
| 08/05/2024 | 118.50 | 120.50 | 118.35 | 120.00 | 120.00 | 1,190,999,295.81 | 1,000,897,509.00 |
| 08/02/2024 | 112.25 | 119.50 | 112.25 | 119.50 | 119.50 | 3,273,084,804.07 | 2,762,469,047.00 |
| 08/01/2024 | 115.50 | 120.00 | 115.50 | 117.50 | 117.50 | 702,493,206.90 | 598,505,339.00 |
| 07/31/2024 | 119.00 | 121.00 | 113.15 | 119.00 | 119.00 | 421,419,890.69 | 355,740,421.00 |
| 07/30/2024 | 120.00 | 123.50 | 118.00 | 121.00 | 121.00 | 1,957,376,555.00 | 1,622,429,706.00 |
| 07/29/2024 | 119.00 | 119.90 | 118.10 | 119.00 | 119.00 | 112,315,709.89 | 94,701,749.00 |
| 07/26/2024 | 122.00 | 126.00 | 122.00 | 123.95 | 123.95 | 28,803,951.93 | 23,263,721.00 |
| 07/25/2024 | 123.10 | 127.25 | 123.10 | 126.00 | 126.00 | 363,702,500.53 | 286,420,150.00 |
| 07/24/2024 | 128.00 | 128.25 | 124.50 | 127.00 | 127.00 | 571,737,419.02 | 450,001,839.00 |
| 07/23/2024 | 127.25 | 128.50 | 123.00 | 128.50 | 128.50 | 924,479,087.16 | 720,285,948.00 |
| 07/22/2024 | 122.30 | 128.00 | 122.30 | 127.00 | 127.00 | 126,958,926.02 | 100,020,310.00 |
| 07/19/2024 | 122.00 | 128.00 | 122.00 | 126.25 | 126.25 | 201,600,532.35 | 159,843,988.00 |
| 07/18/2024 | 126.00 | 127.50 | 126.00 | 126.75 | 126.75 | 913,440,882.32 | 718,774,409.00 |
| 07/17/2024 | 126.05 | 128.00 | 126.05 | 127.50 | 127.50 | 297,497,508.47 | 233,162,382.00 |
| 07/16/2024 | 126.00 | 130.00 | 126.00 | 128.50 | 128.50 | 24,958,501.00 | 19,378,488.00 |
| 07/15/2024 | 131.00 | 134.00 | 128.75 | 132.50 | 132.50 | 217,008,466.93 | 163,692,272.00 |
| 07/12/2024 | 128.00 | 134.50 | 128.00 | 133.25 | 133.25 | 162,091,306.29 | 121,573,403.00 |
| 07/11/2024 | 128.00 | 133.00 | 128.00 | 131.25 | 131.25 | 111,263,747.74 | 84,932,638.00 |
| 07/10/2024 | 128.00 | 130.00 | 125.00 | 129.75 | 129.75 | 76,839,554.06 | 59,210,923.00 |
| 07/08/2024 | 128.50 | 132.50 | 128.50 | 128.50 | 128.50 | 62,161,423.42 | 47,981,734.00 |
| 07/05/2024 | 128.05 | 132.00 | 128.05 | 131.25 | 131.25 | 897,866,322.97 | 682,601,501.00 |
| 07/04/2024 | 128.00 | 131.80 | 125.00 | 130.00 | 130.00 | 368,942,087.67 | 283,216,882.00 |
| 07/03/2024 | 130.00 | 130.00 | 127.75 | 128.50 | 128.50 | 240,600,771.42 | 187,379,840.00 |
| 07/02/2024 | 129.50 | 129.50 | 124.50 | 127.50 | 127.50 | 379,907,698.14 | 297,404,214.00 |
| 07/01/2024 | 130.00 | 130.00 | 126.00 | 127.00 | 127.00 | 145,273,030.80 | 114,693,622.00 |
| 06/28/2024 | 127.00 | 129.50 | 125.00 | 128.00 | 128.00 | 1,752,492,645.94 | 1,376,390,735.00 |
| 06/27/2024 | 126.00 | 126.00 | 123.00 | 125.50 | 125.50 | 2,027,926,938.78 | 1,623,942,866.00 |
| 06/26/2024 | 126.50 | 128.00 | 125.50 | 126.50 | 126.50 | 99,923,766.28 | 79,163,561.00 |
| 06/25/2024 | 126.50 | 130.00 | 126.50 | 127.00 | 127.00 | 558,521,152.54 | 435,015,891.00 |
| 06/24/2024 | 127.20 | 130.00 | 127.20 | 129.50 | 129.50 | 540,316,227.65 | 419,756,736.00 |
| 06/19/2024 | 128.70 | 132.00 | 128.70 | 129.00 | 129.00 | 287,813,841.66 | 220,342,110.00 |
| 06/18/2024 | 128.00 | 131.00 | 128.00 | 129.10 | 129.10 | 921,001,257.69 | 711,394,942.00 |
| 06/14/2024 | 130.00 | 131.00 | 128.50 | 128.75 | 128.75 | 454,452,554.52 | 351,292,107.00 |
| 06/13/2024 | 128.50 | 129.50 | 127.50 | 128.00 | 128.00 | 873,475,345.92 | 681,144,858.00 |
| 06/12/2024 | 128.00 | 133.00 | 128.00 | 130.00 | 130.00 | 9,053,520,015.85 | 6,938,714,770.00 |
| 06/11/2024 | 127.00 | 129.50 | 126.50 | 128.00 | 128.00 | 728,253,068.86 | 570,651,171.00 |
| 06/10/2024 | 129.00 | 129.50 | 127.10 | 127.00 | 127.00 | 2,727,168,672.26 | 2,124,783,816.00 |
| 06/07/2024 | 128.00 | 130.00 | 126.65 | 128.75 | 128.75 | 2,724,054,025.25 | 2,126,635,228.00 |
| 06/06/2024 | 134.00 | 134.00 | 127.25 | 128.00 | 128.00 | 3,095,578,130.60 | 2,381,048,502.00 |
| 06/05/2024 | 125.20 | 132.00 | 124.20 | 130.75 | 130.75 | 6,744,174,872.50 | 5,178,612,269.00 |
| 06/04/2024 | 122.50 | 128.00 | 122.50 | 127.60 | 127.60 | 1,997,235,283.52 | 1,563,445,472.00 |
| 06/03/2024 | 121.55 | 126.00 | 121.55 | 125.60 | 125.60 | 477,597,052.06 | 382,229,636.00 |
| 05/31/2024 | 122.25 | 124.80 | 122.00 | 124.00 | 124.00 | 1,228,518,878.09 | 994,303,032.00 |
| 05/30/2024 | 122.85 | 128.50 | 122.50 | 124.00 | 124.00 | 547,585,845.28 | 440,017,802.00 |
| 05/29/2024 | 122.20 | 126.90 | 122.20 | 125.35 | 125.35 | 359,180,111.34 | 285,396,573.00 |
| 05/28/2024 | 126.40 | 126.40 | 122.25 | 125.00 | 125.00 | 523,676,151.43 | 424,384,174.00 |
| 05/27/2024 | 122.75 | 126.00 | 121.00 | 123.25 | 123.25 | 1,360,629,715.41 | 1,099,030,641.00 |
| 05/24/2024 | 122.00 | 127.00 | 121.00 | 126.00 | 126.00 | 1,028,045,567.09 | 818,628,868.00 |
| 05/23/2024 | 123.10 | 127.00 | 119.50 | 125.75 | 125.75 | 1,899,800,529.35 | 1,515,669,529.00 |
| 05/22/2024 | 127.30 | 129.00 | 122.00 | 124.60 | 124.60 | 8,819,360,815.91 | 7,084,512,282.00 |
| 05/21/2024 | 125.50 | 129.75 | 125.05 | 128.00 | 128.00 | 1,047,233,962.35 | 813,276,537.00 |
| 05/20/2024 | 126.30 | 130.00 | 125.50 | 128.00 | 128.00 | 179,411,050.76 | 139,975,267.00 |
| 05/17/2024 | 127.50 | 132.50 | 125.50 | 128.05 | 128.05 | 541,763,295.70 | 419,190,952.00 |
| 05/16/2024 | 128.00 | 131.50 | 126.00 | 130.50 | 130.50 | 1,494,395,681.85 | 1,156,801,596.00 |
| 05/15/2024 | 130.10 | 131.00 | 126.00 | 129.50 | 129.50 | 1,241,978,150.31 | 959,399,127.00 |
| 05/14/2024 | 125.00 | 132.50 | 125.00 | 129.75 | 129.75 | 651,767,915.08 | 501,928,325.00 |
| 05/13/2024 | 125.00 | 130.00 | 124.50 | 128.75 | 128.75 | 1,429,087,494.03 | 1,109,534,293.00 |
| 05/10/2024 | 125.00 | 130.00 | 124.50 | 128.70 | 128.70 | 225,525,318.71 | 175,588,776.00 |
| 05/09/2024 | 124.00 | 130.00 | 124.00 | 128.25 | 128.25 | 1,675,951,905.50 | 1,302,188,131.00 |
| 05/08/2024 | 122.00 | 128.90 | 122.00 | 127.50 | 127.50 | 2,878,210,093.62 | 2,265,586,393.00 |
| 05/07/2024 | 123.00 | 127.25 | 121.00 | 125.75 | 125.75 | 5,203,067,091.51 | 4,108,606,642.00 |
| 05/06/2024 | 117.20 | 125.50 | 117.20 | 124.50 | 124.50 | 3,287,939,671.21 | 2,656,037,332.00 |
| 05/03/2024 | 112.60 | 119.50 | 112.60 | 119.50 | 119.50 | 2,677,716,624.97 | 2,280,888,481.00 |
| 05/02/2024 | 115.00 | 120.00 | 112.00 | 116.00 | 116.00 | 898,365,506.59 | 778,893,096.00 |
| 04/30/2024 | 113.00 | 117.00 | 112.00 | 115.90 | 115.90 | 398,454,028.73 | 345,688,892.00 |
| 04/29/2024 | 116.80 | 122.50 | 115.00 | 116.00 | 116.00 | 936,552,758.71 | 801,755,421.00 |
| 04/26/2024 | 124.90 | 124.90 | 120.00 | 120.00 | 120.00 | 56,263,409.73 | 46,414,717.00 |
| 04/25/2024 | 134.20 | 134.20 | 128.50 | 128.10 | 128.10 | 801,395,641.46 | 616,625,952.00 |
| 04/24/2024 | 122.00 | 130.30 | 122.00 | 130.30 | 130.30 | 4,717,442,750.52 | 3,701,782,403.00 |
| 04/23/2024 | 125.10 | 127.50 | 122.00 | 125.00 | 125.00 | 79,255,562.32 | 63,381,785.00 |
| 04/22/2024 | 133.00 | 133.00 | 124.00 | 130.50 | 130.50 | 917,430,590.16 | 704,952,513.00 |
| 04/19/2024 | 137.00 | 137.00 | 130.25 | 132.40 | 132.40 | 952,747,854.86 | 722,226,906.00 |
| 04/18/2024 | 133.00 | 137.00 | 128.00 | 137.00 | 137.00 | 454,017,453.30 | 343,255,261.00 |
| 04/17/2024 | 138.00 | 138.00 | 133.75 | 134.75 | 134.75 | 1,730,523,357.27 | 1,278,411,817.00 |