Cotizacion histórica de ASML
| Fecha Cotización | Apertura | Máximo | Mínimo | Cierre | Cierre ajustado | Volumen Monto | Volumen Nominal |
|---|---|---|---|---|---|---|---|
| 05/16/2025 | 752.88 | 753.39 | 742.13 | 747.70 | 747.70 | 46,441,142.40 | 112,857.00 |
| 05/15/2025 | 763.67 | 767.01 | 755.28 | 757.80 | 757.80 | 4,890,841.20 | 0.00 |
| 05/14/2025 | 765.00 | 773.35 | 764.35 | 768.49 | 768.49 | 12,032,247.93 | 0.00 |
| 05/13/2025 | 745.26 | 764.87 | 745.00 | 763.90 | 763.90 | 36,181,359.60 | 0.00 |
| 05/12/2025 | 730.42 | 749.88 | 729.73 | 749.86 | 749.86 | 10,227,340.54 | 0.00 |
| 05/09/2025 | 709.21 | 710.48 | 703.50 | 706.05 | 706.05 | 1,153,685.70 | 70,225.00 |
| 05/08/2025 | 711.12 | 716.84 | 706.01 | 707.87 | 707.87 | 42,532,368.95 | 0.00 |
| 05/07/2025 | 685.78 | 701.69 | 683.34 | 701.27 | 701.27 | 40,829,341.94 | 0.00 |
| 05/06/2025 | 676.31 | 685.54 | 675.50 | 680.61 | 680.61 | 28,503,266.19 | 0.00 |
| 05/05/2025 | 685.00 | 690.42 | 683.58 | 683.58 | 683.58 | 27,445,737.00 | 0.00 |
| 05/02/2025 | 686.32 | 695.02 | 685.65 | 689.77 | 689.77 | 9,639,535.75 | 89,630.00 |
| 05/01/2025 | 675.15 | 675.15 | 662.50 | 666.69 | 666.69 | 37,152,633.63 | 0.00 |
| 04/30/2025 | 657.59 | 668.63 | 652.00 | 668.63 | 668.63 | 36,847,530.67 | 0.00 |
| 04/29/2025 | 665.61 | 673.59 | 663.39 | 665.69 | 665.69 | 39,184,510.47 | 0.00 |
| 04/28/2025 | 672.17 | 674.36 | 660.97 | 673.08 | 673.08 | 36,502,474.56 | 0.00 |
| 04/25/2025 | 666.90 | 681.69 | 666.28 | 677.62 | 677.62 | 808,400.66 | 44,631.00 |
| 04/24/2025 | 666.53 | 678.30 | 663.13 | 674.40 | 674.40 | 30,626,527.20 | 0.00 |
| 04/23/2025 | 664.25 | 666.40 | 655.27 | 658.35 | 658.35 | 37,815,624.00 | 0.00 |
| 04/22/2025 | 638.81 | 645.58 | 631.30 | 637.67 | 637.67 | 27,884,033.76 | 0.00 |
| 04/21/2025 | 632.00 | 633.66 | 614.20 | 625.67 | 625.67 | 19,689,209.23 | 0.00 |
| 04/17/2025 | 644.36 | 647.78 | 637.25 | 640.46 | 640.46 | 22,686,837.47 | 130,383.00 |
| 04/16/2025 | 647.00 | 652.81 | 624.14 | 635.09 | 635.09 | 31,874,532.01 | 0.00 |
| 04/15/2025 | 679.38 | 687.42 | 676.63 | 682.79 | 682.79 | 16,524,200.79 | 0.00 |
| 04/14/2025 | 676.44 | 680.05 | 663.75 | 672.46 | 672.46 | 10,062,691.44 | 0.00 |
| 04/11/2025 | 656.06 | 671.78 | 651.67 | 668.31 | 668.31 | 31,506,138.33 | 113,737.00 |
| 04/10/2025 | 656.17 | 661.30 | 629.41 | 649.80 | 649.80 | 14,233,869.00 | 0.00 |
| 04/09/2025 | 618.02 | 688.40 | 606.80 | 687.20 | 687.20 | 40,221,128.80 | 0.00 |
| 04/08/2025 | 632.02 | 637.41 | 583.61 | 595.22 | 595.22 | 20,060,104.44 | 0.00 |
| 04/07/2025 | 586.50 | 649.11 | 579.07 | 614.70 | 614.70 | 29,415,853.80 | 0.00 |
| 04/04/2025 | 621.95 | 626.33 | 598.10 | 605.90 | 605.90 | 39,657,972.70 | 255,735.00 |
| 04/03/2025 | 649.53 | 650.29 | 623.31 | 623.31 | 623.31 | 13,128,155.22 | 0.00 |
| 04/02/2025 | 664.39 | 676.18 | 661.57 | 669.68 | 669.68 | 27,289,460.00 | 0.00 |
| 04/01/2025 | 664.57 | 670.52 | 656.31 | 666.87 | 666.87 | 29,353,816.88 | 0.00 |
| 03/31/2025 | 660.26 | 665.20 | 652.84 | 662.69 | 662.69 | 6,076,867.30 | 0.00 |
| 03/28/2025 | 685.13 | 687.44 | 672.20 | 675.10 | 675.10 | 41,281,014.80 | 1,092,012.00 |
| 03/27/2025 | 698.49 | 702.48 | 689.00 | 690.59 | 690.59 | 37,274,595.25 | 0.00 |
| 03/26/2025 | 715.90 | 719.84 | 702.26 | 706.53 | 706.53 | 40,583,083.20 | 0.00 |
| 03/25/2025 | 732.06 | 735.00 | 725.48 | 726.82 | 726.82 | 26,611,060.66 | 0.00 |
| 03/24/2025 | 728.03 | 731.69 | 726.33 | 727.84 | 727.84 | 39,294,625.92 | 0.00 |
| 03/21/2025 | 711.79 | 721.34 | 711.21 | 716.35 | 716.35 | 6,361,188.00 | 147,523.00 |
| 03/20/2025 | 725.01 | 735.63 | 724.38 | 733.61 | 733.61 | 32,955,228.42 | 0.00 |
| 03/19/2025 | 729.11 | 745.08 | 725.26 | 735.26 | 735.26 | 34,466,047.76 | 0.00 |
| 03/18/2025 | 729.90 | 734.10 | 720.00 | 731.36 | 731.36 | 36,483,162.24 | 0.00 |
| 03/17/2025 | 718.05 | 734.56 | 717.31 | 730.52 | 730.52 | 37,580,140.36 | 0.00 |
| 03/14/2025 | 707.68 | 719.95 | 705.77 | 714.97 | 714.97 | 6,747,839.67 | 44,317.00 |
| 03/13/2025 | 697.84 | 704.98 | 688.50 | 694.31 | 694.31 | 45,318,308.01 | 0.00 |
| 03/12/2025 | 704.14 | 708.17 | 697.54 | 703.06 | 703.06 | 40,349,316.46 | 0.00 |
| 03/11/2025 | 698.82 | 701.28 | 681.51 | 695.21 | 695.21 | 7,650,786.05 | 0.00 |
| 03/10/2025 | 697.98 | 699.00 | 676.34 | 682.13 | 682.13 | 38,385,501.49 | 0.00 |
| 03/07/2025 | 726.16 | 733.94 | 716.00 | 731.77 | 731.77 | 7,137,684.58 | 60,997.00 |
| 03/06/2025 | 718.85 | 731.04 | 711.10 | 714.82 | 714.82 | 1,895,702.64 | 0.00 |
| 03/05/2025 | 731.62 | 740.48 | 719.52 | 739.44 | 739.44 | 24,022,926.72 | 0.00 |
| 03/04/2025 | 698.27 | 721.28 | 692.65 | 708.09 | 708.09 | 27,352,808.61 | 0.00 |
| 03/03/2025 | 722.05 | 732.19 | 692.67 | 700.28 | 700.28 | 34,740,890.80 | 0.00 |
| 02/28/2025 | 706.82 | 712.90 | 697.64 | 708.96 | 708.96 | 35,007,735.84 | 141,270.00 |
| 02/27/2025 | 743.42 | 744.40 | 697.75 | 697.92 | 697.92 | 28,369,052.16 | 0.00 |
| 02/26/2025 | 743.82 | 753.77 | 738.94 | 745.53 | 745.53 | 26,438,730.39 | 0.00 |
| 02/25/2025 | 732.19 | 738.98 | 726.28 | 730.19 | 730.19 | 20,157,625.14 | 0.00 |
| 02/24/2025 | 746.13 | 750.52 | 734.85 | 735.41 | 735.41 | 4,905,184.70 | 0.00 |
| 02/21/2025 | 744.15 | 745.52 | 733.39 | 737.03 | 737.03 | 7,160,934.90 | 36,155.00 |
| 02/20/2025 | 751.35 | 755.55 | 740.50 | 743.42 | 743.42 | 26,852,330.40 | 0.00 |
| 02/19/2025 | 743.96 | 752.84 | 741.41 | 744.57 | 744.57 | 10,351,756.71 | 0.00 |
| 02/18/2025 | 757.44 | 758.43 | 738.75 | 744.82 | 744.82 | 11,914,885.54 | 0.00 |
| 02/14/2025 | 778.22 | 778.40 | 748.68 | 752.46 | 752.46 | 8,590,835.82 | 49,225.00 |
| 02/13/2025 | 754.77 | 776.71 | 753.35 | 776.64 | 776.64 | 9,043,657.28 | 0.00 |
| 02/12/2025 | 738.35 | 756.60 | 734.65 | 756.29 | 756.29 | 33,415,805.28 | 0.00 |
| 02/11/2025 | 744.67 | 753.30 | 744.06 | 752.66 | 752.66 | 25,348,440.60 | 0.00 |
| 02/10/2025 | 736.72 | 745.55 | 735.88 | 744.00 | 744.00 | 31,666,223.13 | 0.00 |
| 02/07/2025 | 739.05 | 742.30 | 723.55 | 725.57 | 725.57 | 45,136,984.13 | 91,516.00 |
| 02/06/2025 | 737.69 | 742.00 | 735.03 | 739.04 | 739.04 | 34,891,384.50 | 0.00 |
| 02/05/2025 | 729.24 | 743.19 | 722.73 | 742.20 | 742.20 | 30,188,074.21 | 0.00 |
| 02/04/2025 | 736.90 | 742.56 | 730.52 | 730.87 | 730.87 | 33,777,247.44 | 0.00 |
| 02/03/2025 | 719.13 | 735.38 | 718.05 | 732.00 | 732.00 | 43,751,113.84 | 0.00 |
| 01/31/2025 | 748.09 | 754.51 | 737.79 | 739.12 | 739.12 | 21,883,125.84 | 124,486.00 |
| 01/30/2025 | 740.10 | 745.59 | 730.69 | 736.91 | 736.91 | 47,212,608.56 | 0.00 |
| 01/29/2025 | 727.16 | 728.30 | 704.50 | 711.98 | 711.98 | 43,197,131.25 | 0.00 |
| 01/28/2025 | 678.80 | 693.28 | 667.60 | 683.60 | 683.60 | 28,072,045.04 | 0.00 |
| 01/27/2025 | 672.79 | 690.40 | 671.94 | 690.01 | 690.01 | 7,452,274.80 | 0.00 |
| 01/24/2025 | 749.36 | 750.00 | 729.57 | 731.70 | 731.70 | 44,102,485.80 | 117,100.00 |
| 01/23/2025 | 740.01 | 747.45 | 736.24 | 745.59 | 745.59 | 3,285,526.50 | 0.00 |
| 01/22/2025 | 777.75 | 784.76 | 766.29 | 767.10 | 767.10 | 45,579,158.81 | 0.00 |
| 01/21/2025 | 763.00 | 767.56 | 755.76 | 763.11 | 763.11 | 47,325,600.96 | 0.00 |
| 01/17/2025 | 767.91 | 769.00 | 751.62 | 754.93 | 754.93 | 7,913,176.26 | 119,306.00 |
| 01/16/2025 | 758.80 | 771.27 | 748.47 | 750.91 | 750.91 | 23,095,441.27 | 0.00 |
| 01/15/2025 | 739.46 | 744.20 | 726.31 | 725.69 | 725.69 | 5,197,473.75 | 0.00 |
| 01/14/2025 | 737.54 | 739.60 | 728.08 | 735.80 | 735.80 | 37,082,494.14 | 0.00 |
| 01/13/2025 | 721.20 | 728.89 | 717.99 | 727.35 | 727.35 | 31,889,015.60 | 0.00 |
| 01/10/2025 | 751.00 | 751.00 | 735.49 | 738.91 | 738.91 | 39,398,681.20 | 132,990.00 |
| 01/09/2025 | 753.00 | 753.40 | 736.89 | 743.44 | 743.44 | 0.00 | 0.00 |
| 01/08/2025 | 753.00 | 753.40 | 736.89 | 743.44 | 743.44 | 26,735,325.12 | 0.00 |
| 01/07/2025 | 775.00 | 778.79 | 753.51 | 758.54 | 758.54 | 39,342,213.69 | 0.00 |
| 01/06/2025 | 751.06 | 780.94 | 750.24 | 768.62 | 768.62 | 49,917,613.00 | 0.00 |
| 01/03/2025 | 703.16 | 717.67 | 702.28 | 715.57 | 715.57 | 37,603,919.07 | 85,027.00 |
| 01/02/2025 | 705.34 | 711.85 | 696.90 | 700.99 | 700.99 | 31,923,892.30 | 0.00 |
| 12/31/2024 | 701.39 | 702.11 | 687.43 | 693.99 | 693.99 | 21,764,220.39 | 96,708.00 |
| 12/30/2024 | 700.00 | 701.28 | 694.95 | 696.70 | 696.70 | 31,733,009.88 | 0.00 |
| 12/27/2024 | 717.49 | 717.50 | 708.76 | 712.40 | 712.40 | 21,135,483.20 | 75,497.00 |
| 12/26/2024 | 714.21 | 720.50 | 711.23 | 716.06 | 716.06 | 14,112,393.20 | 0.00 |
| 12/24/2024 | 716.39 | 720.51 | 714.98 | 719.60 | 719.60 | 14,539,518.00 | 55,001.00 |
| 12/23/2024 | 707.10 | 722.00 | 707.08 | 720.20 | 720.20 | 34,035,116.84 | 0.00 |
| 12/20/2024 | 700.15 | 720.10 | 696.06 | 715.06 | 715.06 | 42,200,696.02 | 216,252.00 |
| 12/19/2024 | 717.75 | 720.52 | 708.88 | 710.65 | 710.65 | 42,000,871.51 | 0.00 |
| 12/18/2024 | 748.51 | 757.02 | 720.71 | 721.48 | 721.48 | 8,842,390.99 | 0.00 |
| 12/17/2024 | 740.00 | 745.09 | 733.11 | 735.46 | 735.46 | 9,476,390.61 | 0.00 |
| 12/16/2024 | 720.05 | 730.90 | 713.40 | 722.83 | 722.83 | 34,972,208.39 | 0.00 |
| 12/13/2024 | 718.58 | 724.92 | 716.40 | 719.43 | 719.43 | 42,624,788.64 | 120,931.00 |
| 12/12/2024 | 713.34 | 719.79 | 710.82 | 712.62 | 712.62 | 21,152,406.24 | 0.00 |
| 12/11/2024 | 711.89 | 717.90 | 707.00 | 714.41 | 714.41 | 22,966,776.30 | 0.00 |
| 12/10/2024 | 716.62 | 718.25 | 700.64 | 705.25 | 705.25 | 35,442,994.25 | 0.00 |
| 12/09/2024 | 713.25 | 723.18 | 706.44 | 706.63 | 706.63 | 36,076,949.10 | 0.00 |
| 12/06/2024 | 711.74 | 717.15 | 707.08 | 708.46 | 708.46 | 34,695,411.58 | 72,821.00 |
| 12/05/2024 | 729.15 | 729.15 | 708.23 | 712.00 | 712.00 | 445,427.07 | 0.00 |
| 12/04/2024 | 723.79 | 724.69 | 717.00 | 720.69 | 720.69 | 31,524,823.92 | 0.00 |
| 12/03/2024 | 702.65 | 721.19 | 700.97 | 718.36 | 718.36 | 1,959,287.70 | 0.00 |
| 12/02/2024 | 681.75 | 713.45 | 680.84 | 711.49 | 711.49 | 17,515,910.95 | 0.00 |
| 11/29/2024 | 678.87 | 699.64 | 678.54 | 686.56 | 686.56 | 7,179,357.92 | 95,147.00 |
| 11/27/2024 | 669.76 | 672.32 | 659.71 | 667.75 | 667.75 | 31,210,635.00 | 110,161.00 |
| 11/26/2024 | 679.59 | 682.00 | 667.00 | 671.80 | 671.80 | 33,175,357.74 | 0.00 |
| 11/25/2024 | 685.00 | 686.24 | 678.00 | 684.57 | 684.57 | 32,416,679.16 | 0.00 |
| 11/22/2024 | 667.80 | 674.80 | 666.31 | 671.57 | 671.57 | 20,433,188.82 | 85,100.00 |
| 11/21/2024 | 653.92 | 672.93 | 649.71 | 671.91 | 671.91 | 15,316,212.21 | 0.00 |
| 11/20/2024 | 656.53 | 657.36 | 645.60 | 657.89 | 657.89 | 40,093,193.16 | 0.00 |
| 11/19/2024 | 662.82 | 671.00 | 654.00 | 662.53 | 662.53 | 28,673,310.60 | 0.00 |
| 11/14/2024 | 705.68 | 712.05 | 693.44 | 692.84 | 692.84 | 7,477,884.18 | 0.00 |
| 11/13/2024 | 664.62 | 672.19 | 656.86 | 673.51 | 673.51 | 13,157,399.44 | 0.00 |
| 11/12/2024 | 672.64 | 676.50 | 662.98 | 668.35 | 668.35 | 29,159,729.52 | 0.00 |
| 11/11/2024 | 671.77 | 672.08 | 661.99 | 671.07 | 671.07 | 35,556,961.44 | 0.00 |
| 11/08/2024 | 670.00 | 671.06 | 661.91 | 668.15 | 668.15 | 43,706,364.10 | 152,693.00 |
| 11/07/2024 | 674.11 | 679.59 | 669.88 | 676.99 | 676.99 | 38,613,117.66 | 0.00 |
| 11/06/2024 | 668.55 | 672.51 | 654.78 | 661.50 | 661.50 | 38,635,091.04 | 0.00 |
| 11/05/2024 | 673.51 | 685.43 | 673.47 | 674.93 | 674.93 | 28,020,423.42 | 0.00 |
| 11/04/2024 | 676.05 | 678.43 | 671.00 | 671.30 | 671.30 | 22,154,372.46 | 0.00 |
| 11/01/2024 | 678.55 | 682.56 | 673.46 | 674.83 | 674.83 | 18,092,867.13 | 80,468.00 |
| 10/31/2024 | 682.98 | 683.00 | 667.18 | 672.94 | 672.94 | 37,340,094.72 | 0.00 |
| 10/30/2024 | 693.55 | 695.38 | 683.39 | 683.52 | 683.52 | 10,329,354.24 | 0.00 |
| 10/29/2024 | 707.74 | 715.84 | 704.00 | 714.12 | 714.12 | 4,649,635.32 | 0.00 |
| 10/28/2024 | 708.39 | 711.42 | 703.90 | 708.67 | 708.67 | 1,473,324.93 | 0.00 |
| 10/25/2024 | 715.99 | 723.39 | 711.40 | 712.13 | 712.13 | 2,981,688.31 | 58,502.00 |
| 10/24/2024 | 719.99 | 720.00 | 706.91 | 710.66 | 710.66 | 19,654,723.62 | 0.00 |
| 10/23/2024 | 714.05 | 716.26 | 700.08 | 708.85 | 708.85 | 541,561.40 | 0.00 |
| 10/22/2024 | 723.00 | 724.11 | 717.75 | 720.49 | 720.49 | 13,277,910.21 | 0.00 |
| 10/21/2024 | 724.00 | 724.69 | 708.80 | 714.07 | 714.07 | 16,400,045.69 | 0.00 |
| 10/18/2024 | 717.67 | 726.37 | 713.59 | 722.72 | 722.72 | 94,676.32 | 328,032.00 |
| 10/17/2024 | 692.64 | 703.60 | 677.30 | 699.82 | 699.82 | 1,007,740.80 | 0.00 |
| 10/16/2024 | 710.97 | 717.37 | 677.35 | 683.89 | 683.89 | 23,738,332.23 | 0.00 |
| 10/15/2024 | 867.22 | 873.33 | 717.50 | 729.97 | 729.97 | 9,293,978.04 | 0.00 |
| 10/14/2024 | 852.52 | 873.07 | 852.17 | 872.16 | 872.16 | 36,239,120.16 | 0.00 |
| 10/11/2024 | 829.92 | 845.00 | 828.26 | 841.27 | 841.27 | 35,947,467.10 | 65,585.00 |
| 10/10/2024 | 825.00 | 835.50 | 821.53 | 833.98 | 833.98 | 31,213,369.46 | 0.00 |
| 10/09/2024 | 829.83 | 846.03 | 826.64 | 845.64 | 845.64 | 28,980,082.80 | 0.00 |
| 10/08/2024 | 822.50 | 830.83 | 820.25 | 824.83 | 824.83 | 47,562,172.29 | 0.00 |
| 10/07/2024 | 811.72 | 822.64 | 811.01 | 816.42 | 816.42 | 34,754,182.98 | 0.00 |
| 10/04/2024 | 836.05 | 838.75 | 825.80 | 832.09 | 832.09 | 32,063,756.06 | 79,390.00 |
| 10/03/2024 | 825.91 | 837.62 | 824.19 | 831.76 | 831.76 | 23,350,830.24 | 0.00 |
| 10/02/2024 | 820.80 | 839.00 | 817.11 | 833.93 | 833.93 | 39,640,862.55 | 0.00 |
| 10/01/2024 | 839.68 | 841.00 | 811.79 | 823.88 | 823.88 | 46,505,554.36 | 0.00 |
| 09/30/2024 | 836.55 | 842.22 | 820.23 | 833.07 | 833.07 | 37,241,561.28 | 0.00 |
| 09/27/2024 | 852.45 | 854.08 | 838.74 | 842.94 | 842.94 | 37,267,220.34 | 73,787.00 |
| 09/26/2024 | 860.33 | 862.00 | 840.00 | 853.14 | 853.14 | 15,193,570.26 | 0.00 |
| 09/25/2024 | 816.35 | 827.11 | 814.34 | 817.38 | 817.38 | 25,033,079.88 | 0.00 |
| 09/24/2024 | 809.55 | 816.50 | 800.91 | 814.02 | 814.02 | 29,981,170.62 | 0.00 |
| 09/23/2024 | 807.61 | 807.61 | 798.00 | 804.33 | 804.33 | 37,503,494.91 | 0.00 |
| 09/20/2024 | 809.56 | 810.01 | 789.72 | 795.09 | 795.09 | 34,366,970.16 | 159,267.00 |
| 09/19/2024 | 832.67 | 839.48 | 822.24 | 828.52 | 828.52 | 17,456,916.40 | 0.00 |
| 09/18/2024 | 800.09 | 810.62 | 787.01 | 787.83 | 787.83 | 9,908,537.91 | 0.00 |
| 09/17/2024 | 808.70 | 811.77 | 796.90 | 805.70 | 805.70 | 38,354,542.80 | 0.00 |
| 09/16/2024 | 808.96 | 809.23 | 792.17 | 802.84 | 802.84 | 33,019,203.52 | 0.00 |
| 09/13/2024 | 804.12 | 818.39 | 803.87 | 816.58 | 816.58 | 38,095,906.74 | 76,583.00 |
| 09/12/2024 | 801.39 | 808.62 | 794.00 | 800.23 | 800.23 | 40,905,356.91 | 0.00 |
| 09/11/2024 | 770.03 | 801.06 | 758.80 | 801.01 | 801.01 | 34,002,874.50 | 0.00 |
| 09/10/2024 | 749.91 | 751.71 | 734.53 | 751.08 | 751.08 | 3,151,531.68 | 0.00 |
| 09/09/2024 | 764.08 | 764.28 | 738.50 | 749.80 | 749.80 | 38,925,117.20 | 0.00 |
| 09/06/2024 | 792.80 | 792.80 | 751.27 | 752.52 | 752.52 | 9,003,901.80 | 53,771.00 |
| 09/05/2024 | 795.69 | 808.06 | 790.75 | 794.81 | 794.81 | 17,202,072.83 | 0.00 |
| 09/04/2024 | 805.00 | 822.10 | 800.95 | 812.20 | 812.20 | 28,486,290.60 | 0.00 |
| 09/03/2024 | 892.60 | 893.22 | 841.99 | 846.05 | 846.05 | 22,192,737.55 | 0.00 |
| 08/30/2024 | 900.05 | 906.93 | 888.94 | 903.53 | 903.53 | 38,466,886.22 | 609,756.00 |
| 08/29/2024 | 906.06 | 913.88 | 882.99 | 887.27 | 887.27 | 54,684,803.74 | 0.00 |
| 08/28/2024 | 890.70 | 897.18 | 880.84 | 889.06 | 889.06 | 31,395,375.78 | 0.00 |
| 08/27/2024 | 880.00 | 895.64 | 874.99 | 890.32 | 890.32 | 26,138,904.88 | 0.00 |
| 08/26/2024 | 903.54 | 904.35 | 882.43 | 883.29 | 883.29 | 47,849,585.88 | 0.00 |
| 08/23/2024 | 912.91 | 921.54 | 903.75 | 906.99 | 906.99 | 58,832,813.34 | 87,458.00 |
| 08/22/2024 | 943.00 | 943.85 | 904.59 | 907.38 | 907.38 | 37,942,094.70 | 0.00 |
| 08/21/2024 | 933.72 | 945.00 | 931.82 | 942.67 | 942.67 | 37,374,980.16 | 0.00 |
| 08/20/2024 | 935.98 | 936.38 | 917.36 | 926.83 | 926.83 | 31,537,244.41 | 0.00 |
| 08/19/2024 | 917.14 | 933.75 | 909.45 | 932.44 | 932.44 | 38,354,986.96 | 0.00 |
| 08/16/2024 | 916.16 | 922.47 | 912.86 | 918.49 | 918.49 | 34,317,541.87 | 95,680.00 |
| 08/15/2024 | 900.39 | 930.82 | 897.47 | 927.99 | 927.99 | 15,510,424.86 | 0.00 |
| 08/14/2024 | 887.59 | 890.71 | 870.34 | 880.90 | 880.90 | 43,987,741.50 | 0.00 |
| 08/13/2024 | 860.80 | 872.00 | 856.05 | 870.44 | 870.44 | 47,747,115.76 | 0.00 |
| 08/12/2024 | 861.75 | 866.64 | 853.30 | 853.71 | 853.71 | 27,334,086.78 | 0.00 |
| 08/09/2024 | 855.23 | 865.30 | 848.70 | 861.21 | 861.21 | 40,877,332.65 | 113,151.00 |
| 08/08/2024 | 860.97 | 876.24 | 849.92 | 876.07 | 876.07 | 53,722,364.54 | 0.00 |
| 08/07/2024 | 877.00 | 878.15 | 835.13 | 837.27 | 837.27 | 8,301,532.05 | 0.00 |
| 08/06/2024 | 840.36 | 860.18 | 836.30 | 843.23 | 843.23 | 15,038,163.82 | 0.00 |
| 08/05/2024 | 775.00 | 838.88 | 767.41 | 819.56 | 819.56 | 22,769,835.48 | 0.00 |
| 08/02/2024 | 824.20 | 827.77 | 803.81 | 809.91 | 809.91 | 46,496,933.10 | 252,067.00 |
| 08/01/2024 | 923.04 | 928.00 | 872.00 | 884.50 | 884.50 | 24,408,662.00 | 0.00 |
| 07/31/2024 | 925.52 | 942.40 | 917.01 | 937.43 | 937.43 | 41,504,713.25 | 0.00 |
| 07/30/2024 | 892.50 | 893.94 | 856.07 | 862.19 | 862.19 | 16,174,684.40 | 0.00 |
| 07/29/2024 | 886.99 | 898.00 | 869.51 | 870.03 | 870.03 | 52,023,443.85 | 0.00 |
| 07/26/2024 | 893.92 | 895.57 | 882.14 | 887.27 | 887.27 | 11,107,733.13 | 79,771.00 |
| 07/25/2024 | 873.00 | 886.03 | 850.25 | 864.10 | 864.10 | 50,408,710.02 | 0.00 |
| 07/24/2024 | 918.16 | 919.14 | 872.72 | 874.07 | 874.07 | 22,126,207.98 | 0.00 |
| 07/23/2024 | 935.38 | 940.50 | 929.18 | 932.85 | 932.85 | 54,637,957.35 | 0.00 |
| 07/22/2024 | 928.19 | 942.00 | 922.01 | 941.25 | 941.25 | 23,757,150.00 | 0.00 |
| 07/19/2024 | 915.23 | 920.00 | 892.00 | 895.25 | 895.25 | 29,944,322.00 | 107,093.00 |
| 07/18/2024 | 953.50 | 957.46 | 910.99 | 923.12 | 923.12 | 7,904,676.56 | 0.00 |
| 07/17/2024 | 978.58 | 979.99 | 928.73 | 929.56 | 929.56 | 24,900,123.72 | 0.00 |
| 07/16/2024 | 1,074.52 | 1,076.26 | 1,061.41 | 1,069.27 | 1,069.27 | 63,382,048.52 | 0.00 |
| 07/15/2024 | 1,097.44 | 1,098.35 | 1,060.88 | 1,062.81 | 1,062.81 | 8,017,838.64 | 0.00 |
| 07/12/2024 | 1,072.76 | 1,100.41 | 1,066.34 | 1,085.19 | 1,085.19 | 66,597,025.11 | 90,572.00 |
| 07/11/2024 | 1,109.98 | 1,110.84 | 1,062.42 | 1,063.87 | 1,063.87 | 50,498,717.29 | 0.00 |
| 07/10/2024 | 1,069.19 | 1,100.67 | 1,065.00 | 1,099.70 | 1,099.70 | 51,820,063.40 | 0.00 |
| 07/09/2024 | 1,079.70 | 1,081.44 | 1,059.54 | 1,060.26 | 1,060.26 | 35,763,630.06 | 0.00 |
| 07/08/2024 | 1,083.15 | 1,087.50 | 1,075.61 | 1,076.85 | 1,076.85 | 34,803,792.00 | 0.00 |
| 07/05/2024 | 1,079.75 | 1,081.99 | 1,070.00 | 1,074.56 | 1,074.56 | 35,604,471.04 | 68,186.00 |
| 07/03/2024 | 1,058.39 | 1,074.20 | 1,055.41 | 1,071.07 | 1,071.07 | 34,631,977.38 | 69,438.00 |
| 07/02/2024 | 1,026.77 | 1,047.94 | 1,025.86 | 1,046.90 | 1,046.90 | 31,523,205.90 | 0.00 |
| 07/01/2024 | 1,035.55 | 1,037.19 | 1,015.98 | 1,033.33 | 1,033.33 | 39,724,112.98 | 64,484.00 |
| 06/28/2024 | 1,028.00 | 1,049.14 | 1,015.45 | 1,023.37 | 1,023.37 | 39,770,204.94 | 66,829.00 |
| 06/27/2024 | 1,029.44 | 1,041.26 | 1,024.98 | 1,028.15 | 1,028.15 | 31,862,368.50 | 0.00 |
| 06/26/2024 | 1,014.00 | 1,022.73 | 1,004.79 | 1,016.69 | 1,016.69 | 26,791,814.88 | 0.00 |
| 06/25/2024 | 1,005.16 | 1,022.69 | 1,002.75 | 1,022.69 | 1,022.69 | 30,652,064.68 | 0.00 |
| 06/24/2024 | 1,033.17 | 1,034.70 | 1,002.68 | 1,002.68 | 1,002.68 | 49,368,955.16 | 0.00 |
| 06/21/2024 | 1,038.18 | 1,038.71 | 1,022.96 | 1,035.93 | 1,035.93 | 49,820,981.49 | 177,992.00 |
| 06/20/2024 | 1,058.23 | 1,063.02 | 1,045.21 | 1,050.29 | 1,050.29 | 66,575,782.52 | 0.00 |
| 06/18/2024 | 1,042.20 | 1,069.06 | 1,042.00 | 1,060.75 | 1,060.75 | 43,259,506.50 | 75,068.00 |
| 06/17/2024 | 1,044.19 | 1,054.39 | 1,032.37 | 1,052.31 | 1,052.31 | 41,294,749.02 | 0.00 |
| 06/14/2024 | 1,021.46 | 1,031.00 | 1,016.65 | 1,028.52 | 1,028.52 | 3,094,816.68 | 84,829.00 |
| 06/13/2024 | 1,053.73 | 1,060.46 | 1,038.92 | 1,054.22 | 1,054.22 | 9,429,997.90 | 0.00 |
| 06/12/2024 | 1,059.15 | 1,077.25 | 1,056.03 | 1,068.95 | 1,068.95 | 60,162,643.90 | 0.00 |
| 06/11/2024 | 1,027.49 | 1,038.39 | 1,019.66 | 1,035.57 | 1,035.57 | 51,425,370.63 | 0.00 |
| 06/10/2024 | 1,016.14 | 1,046.05 | 1,013.70 | 1,040.94 | 1,040.94 | 43,804,837.08 | 0.00 |
| 06/07/2024 | 1,040.25 | 1,043.99 | 1,026.73 | 1,029.86 | 1,029.86 | 46,969,854.88 | 91,627.00 |
| 06/06/2024 | 1,048.00 | 1,054.33 | 1,033.12 | 1,052.42 | 1,052.42 | 61,510,791.74 | 0.00 |
| 06/05/2024 | 1,019.35 | 1,041.00 | 1,008.90 | 1,039.39 | 1,039.39 | 23,316,635.87 | 0.00 |
| 06/04/2024 | 962.24 | 964.00 | 943.04 | 951.41 | 951.41 | 31,998,772.53 | 0.00 |
| 06/03/2024 | 969.34 | 972.34 | 948.80 | 963.72 | 963.72 | 39,697,554.24 | 0.00 |
| 05/31/2024 | 971.81 | 980.10 | 932.84 | 959.46 | 959.46 | 52,689,705.36 | 81,022.00 |
| 05/30/2024 | 957.00 | 969.43 | 952.67 | 966.11 | 966.11 | 42,554,247.17 | 0.00 |
| 05/29/2024 | 961.55 | 965.55 | 956.00 | 958.53 | 958.53 | 28,491,345.72 | 0.00 |
| 05/28/2024 | 972.80 | 990.49 | 965.50 | 990.30 | 990.30 | 57,884,025.30 | 0.00 |
| 05/24/2024 | 938.26 | 958.61 | 934.25 | 955.24 | 955.24 | 34,932,171.56 | 52,314.00 |
| 05/23/2024 | 967.58 | 969.00 | 927.36 | 934.64 | 934.64 | 54,358,662.40 | 0.00 |
| 05/22/2024 | 931.21 | 933.50 | 913.49 | 920.68 | 920.68 | 29,001,420.00 | 0.00 |
| 05/21/2024 | 920.94 | 933.37 | 915.34 | 925.49 | 925.49 | 34,144,102.57 | 0.00 |
| 05/20/2024 | 925.78 | 946.72 | 925.78 | 939.01 | 939.01 | 29,410,732.21 | 0.00 |
| 05/17/2024 | 920.80 | 930.76 | 916.75 | 925.42 | 925.42 | 41,140,471.52 | 231,984.00 |
| 05/16/2024 | 936.50 | 938.81 | 919.84 | 920.25 | 920.25 | 36,298,341.00 | 0.00 |
| 05/15/2024 | 918.65 | 937.25 | 910.87 | 937.19 | 937.19 | 33,058,440.06 | 0.00 |
| 05/14/2024 | 912.90 | 916.17 | 905.91 | 915.62 | 915.62 | 28,549,031.60 | 0.00 |
| 05/13/2024 | 927.68 | 929.00 | 915.19 | 917.69 | 917.69 | 30,591,196.15 | 0.00 |
| 05/10/2024 | 925.00 | 939.00 | 925.00 | 930.26 | 930.26 | 39,194,644.58 | 42,133.00 |
| 05/09/2024 | 914.70 | 918.15 | 907.98 | 913.96 | 913.96 | 29,781,223.68 | 0.00 |
| 05/08/2024 | 904.44 | 916.53 | 903.12 | 911.89 | 911.89 | 18,254,214.02 | 0.00 |
| 05/07/2024 | 924.83 | 926.38 | 908.58 | 908.58 | 908.58 | 26,221,618.80 | 0.00 |
| 05/06/2024 | 909.20 | 918.05 | 905.67 | 916.30 | 916.30 | 20,785,349.20 | 0.00 |
| 05/03/2024 | 894.59 | 904.30 | 888.72 | 901.26 | 901.26 | 46,286,911.08 | 51,358.00 |
| 05/02/2024 | 875.00 | 878.00 | 862.35 | 869.82 | 869.82 | 35,766,128.58 | 0.00 |
| 05/01/2024 | 871.11 | 878.77 | 850.00 | 854.22 | 854.22 | 43,636,120.26 | 0.00 |
| 04/30/2024 | 896.10 | 907.33 | 872.05 | 872.90 | 872.90 | 42,360,091.20 | 0.00 |
| 04/29/2024 | 911.85 | 913.21 | 901.31 | 908.73 | 908.73 | 25,026,424.20 | 0.00 |
| 04/26/2024 | 912.27 | 926.21 | 911.55 | 919.75 | 919.75 | 38,535,685.50 | 41,898.00 |
| 04/25/2024 | 875.00 | 910.87 | 871.00 | 901.59 | 901.59 | 42,317,028.24 | 0.00 |
| 04/24/2024 | 913.05 | 915.00 | 881.90 | 892.59 | 892.59 | 39,512,281.53 | 0.00 |
| 04/23/2024 | 879.30 | 907.59 | 875.13 | 900.34 | 900.34 | 47,931,400.58 | 0.00 |
| 04/22/2024 | 870.00 | 879.85 | 862.47 | 870.79 | 870.79 | 39,267,404.26 | 0.00 |
| 04/19/2024 | 887.44 | 896.21 | 855.68 | 859.71 | 859.71 | 14,760,360.99 | 17,169.00 |
| 04/18/2024 | 901.12 | 903.20 | 886.78 | 889.23 | 889.23 | 26,316,761.85 | 0.00 |
| 04/17/2024 | 942.81 | 942.83 | 895.60 | 908.84 | 908.84 | 42,976,317.08 | 0.00 |
| 04/16/2024 | 958.30 | 978.60 | 957.22 | 976.25 | 976.25 | 8,205,381.25 | 0.00 |
| 04/15/2024 | 985.42 | 988.41 | 951.92 | 955.58 | 955.58 | 43,698,673.40 | 0.00 |
| 04/12/2024 | 969.82 | 972.12 | 956.66 | 962.11 | 962.11 | 46,139,909.27 | 47,957.00 |
| 04/11/2024 | 981.55 | 991.67 | 963.33 | 991.45 | 991.45 | 31,462,674.30 | 0.00 |
| 04/10/2024 | 962.81 | 983.48 | 962.81 | 975.59 | 975.59 | 34,766,125.24 | 0.00 |
| 04/09/2024 | 993.74 | 1,000.13 | 969.91 | 987.81 | 987.81 | 33,015,573.63 | 0.00 |
| 04/08/2024 | 989.85 | 996.37 | 980.51 | 981.81 | 981.81 | 46,697,829.03 | 0.00 |
| 04/05/2024 | 976.50 | 986.44 | 967.35 | 979.06 | 979.06 | 41,842,087.22 | 42,737.00 |
| 04/04/2024 | 991.99 | 996.64 | 954.09 | 954.46 | 954.46 | 58,630,568.88 | 0.00 |
| 04/03/2024 | 965.88 | 986.00 | 962.10 | 979.79 | 979.79 | 37,078,192.97 | 0.00 |
| 04/02/2024 | 979.76 | 1,022.17 | 979.76 | 1,004.14 | 1,004.14 | 0.00 | 0.00 |
| 04/01/2024 | 979.76 | 1,022.17 | 979.76 | 1,004.14 | 1,004.14 | 35,217,198.08 | 0.00 |
| 03/28/2024 | 969.55 | 971.85 | 961.90 | 971.25 | 971.25 | 24,120,993.75 | 24,835.00 |
| 03/27/2024 | 978.78 | 979.18 | 964.28 | 974.22 | 974.22 | 28,771,639.26 | 0.00 |
| 03/26/2024 | 986.74 | 989.47 | 971.79 | 972.46 | 972.46 | 28,242,183.32 | 0.00 |
| 03/25/2024 | 979.13 | 992.24 | 977.24 | 979.19 | 979.19 | 36,267,239.22 | 0.00 |
| 03/22/2024 | 973.71 | 991.26 | 972.60 | 980.78 | 980.78 | 34,144,874.92 | 34,814.00 |
| 03/21/2024 | 1,005.01 | 1,005.66 | 988.19 | 990.82 | 990.82 | 63,976,256.58 | 0.00 |
| 03/20/2024 | 956.07 | 974.20 | 947.97 | 970.46 | 970.46 | 36,525,203.02 | 0.00 |
| 03/19/2024 | 938.54 | 956.92 | 928.07 | 951.78 | 951.78 | 35,857,359.72 | 0.00 |
| 03/18/2024 | 949.36 | 958.21 | 940.00 | 940.88 | 940.88 | 48,412,039.52 | 0.00 |
| 03/15/2024 | 954.78 | 954.88 | 932.43 | 940.21 | 940.21 | 4,706,691.26 | 5,006.00 |
| 03/14/2024 | 968.59 | 971.43 | 950.68 | 959.42 | 959.42 | 42,262,451.00 | 0.00 |
| 03/13/2024 | 983.16 | 983.16 | 960.00 | 969.25 | 969.25 | 38,477,286.50 | 0.00 |
| 03/12/2024 | 966.80 | 984.95 | 950.80 | 983.85 | 983.85 | 1,144,217.55 | 0.00 |
| 03/11/2024 | 979.50 | 981.03 | 957.96 | 962.35 | 962.35 | 12,546,156.95 | 0.00 |
| 03/08/2024 | 1,038.88 | 1,040.28 | 994.11 | 997.90 | 997.90 | 2,853,994.00 | 2,860.00 |
| 03/07/2024 | 1,015.67 | 1,056.17 | 1,014.93 | 1,046.93 | 1,046.93 | 1,616,876.80 | 0.00 |
| 03/06/2024 | 986.94 | 1,008.99 | 981.68 | 1,003.70 | 1,003.70 | 60,251,262.30 | 0.00 |
| 03/05/2024 | 989.71 | 992.26 | 958.69 | 969.43 | 969.43 | 61,746,621.15 | 0.00 |
| 03/04/2024 | 992.60 | 1,007.44 | 988.47 | 998.00 | 998.00 | 65,197,794.80 | 0.00 |
| 03/01/2024 | 951.58 | 988.87 | 950.00 | 985.90 | 985.90 | 361,825.30 | 367.00 |
| 02/29/2024 | 939.50 | 951.64 | 938.50 | 951.85 | 951.85 | 30,721,703.77 | 0.00 |
| 02/28/2024 | 939.04 | 943.53 | 935.10 | 939.43 | 939.43 | 18,785,639.34 | 0.00 |
| 02/27/2024 | 953.00 | 957.50 | 941.00 | 942.11 | 942.11 | 25,818,492.80 | 0.00 |
| 02/26/2024 | 941.51 | 951.68 | 936.04 | 947.33 | 947.33 | 27,755,123.76 | 0.00 |
| 02/23/2024 | 952.28 | 954.00 | 933.14 | 935.46 | 935.46 | 31,773,834.36 | 33,966.00 |
| 02/22/2024 | 946.92 | 959.25 | 941.26 | 951.36 | 951.36 | 58,657,815.84 | 0.00 |
| 02/21/2024 | 897.45 | 907.93 | 892.58 | 907.88 | 907.88 | 35,625,164.04 | 0.00 |
| 02/20/2024 | 918.60 | 920.14 | 898.73 | 909.73 | 909.73 | 39,906,215.73 | 0.00 |
| 02/16/2024 | 932.73 | 947.97 | 925.75 | 933.11 | 933.11 | 52,883,725.88 | 56,675.00 |
| 02/15/2024 | 929.08 | 934.88 | 919.31 | 930.87 | 930.87 | 27,682,212.06 | 29,738.00 |
| 02/14/2024 | 914.78 | 924.74 | 913.97 | 921.88 | 921.88 | 39,106,149.60 | 42,420.00 |
| 02/13/2024 | 890.85 | 915.86 | 889.01 | 898.51 | 898.51 | 48,452,151.75 | 53,925.00 |
| 02/12/2024 | 939.66 | 946.50 | 927.00 | 929.37 | 929.37 | 41,478,712.47 | 44,631.00 |
| 02/09/2024 | 936.69 | 954.21 | 931.95 | 946.91 | 946.91 | 5,735,433.87 | 6,057.00 |
| 02/08/2024 | 917.59 | 927.68 | 910.65 | 925.62 | 925.62 | 53,339,778.12 | 57,626.00 |
| 02/07/2024 | 905.29 | 927.58 | 905.06 | 924.57 | 924.57 | 6,790,042.08 | 7,344.00 |
| 02/06/2024 | 898.80 | 905.69 | 890.99 | 900.59 | 900.59 | 7,725,261.02 | 8,578.00 |
| 02/05/2024 | 885.60 | 901.85 | 880.73 | 897.28 | 897.28 | 42,230,483.20 | 47,065.00 |
| 02/02/2024 | 879.24 | 893.02 | 879.16 | 891.03 | 891.03 | 35,491,506.96 | 39,832.00 |
| 02/01/2024 | 882.32 | 893.20 | 876.75 | 892.98 | 892.98 | 46,595,696.40 | 52,180.00 |
| 01/31/2024 | 861.22 | 884.16 | 859.46 | 869.54 | 869.54 | 47,385,582.30 | 54,495.00 |
| 01/30/2024 | 874.05 | 877.68 | 862.68 | 867.50 | 867.50 | 29,074,262.50 | 33,515.00 |
| 01/29/2024 | 867.58 | 883.34 | 865.21 | 867.75 | 867.75 | 39,158,355.24 | 0.00 |
| 01/26/2024 | 863.55 | 873.20 | 853.40 | 867.74 | 867.74 | 25,383,998.22 | 29,253.00 |
| 01/25/2024 | 869.00 | 883.09 | 862.94 | 868.17 | 868.17 | 3,691,458.84 | 4,252.00 |
| 01/24/2024 | 826.86 | 864.50 | 826.50 | 849.54 | 849.54 | 36,798,674.64 | 43,316.00 |
| 01/23/2024 | 766.05 | 778.49 | 762.81 | 774.81 | 774.81 | 31,073,755.05 | 40,105.00 |
| 01/22/2024 | 766.40 | 776.48 | 765.57 | 769.50 | 769.50 | 4,279,189.50 | 5,561.00 |
| 01/19/2024 | 748.50 | 759.45 | 745.37 | 757.35 | 757.35 | 11,555,646.30 | 15,258.00 |
| 01/18/2024 | 724.68 | 748.00 | 724.68 | 745.34 | 745.34 | 18,851,884.62 | 25,293.00 |
| 01/17/2024 | 705.95 | 711.16 | 695.96 | 710.75 | 710.75 | 25,532,092.64 | 35,923.00 |
| 01/16/2024 | 707.99 | 711.39 | 702.45 | 707.86 | 707.86 | 32,882,220.58 | 46,453.00 |
| 01/12/2024 | 712.61 | 715.44 | 709.50 | 713.97 | 713.97 | 16,105,735.26 | 22,558.00 |
| 01/11/2024 | 720.49 | 723.92 | 708.54 | 716.77 | 716.77 | 18,281,218.85 | 25,505.00 |
| 01/10/2024 | 716.47 | 719.99 | 708.45 | 717.23 | 717.23 | 13,085,770.13 | 18,245.00 |
| 01/09/2024 | 710.67 | 718.68 | 710.67 | 714.82 | 714.82 | 14,825,366.80 | 20,740.00 |
| 01/08/2024 | 712.65 | 720.22 | 711.86 | 717.80 | 717.80 | 25,096,441.40 | 34,963.00 |
| 01/05/2024 | 700.76 | 709.85 | 699.35 | 700.86 | 700.86 | 16,438,671.30 | 23,455.00 |
| 01/04/2024 | 698.00 | 709.50 | 697.51 | 702.31 | 702.31 | 21,200,631.97 | 30,187.00 |
| 01/03/2024 | 700.60 | 706.76 | 699.57 | 703.93 | 703.93 | 32,603,221.88 | 46,316.00 |
| 01/02/2024 | 730.00 | 730.64 | 714.10 | 715.22 | 715.22 | 39,293,471.58 | 54,939.00 |
| 12/29/2023 | 758.03 | 760.32 | 752.20 | 758.45 | 758.45 | 12,569,791.85 | 16,573.00 |
| 12/28/2023 | 762.07 | 763.00 | 758.99 | 759.52 | 759.52 | 10,027,942.56 | 13,203.00 |
| 12/27/2023 | 760.82 | 763.70 | 758.35 | 763.00 | 763.00 | 12,157,642.00 | 15,934.00 |
| 12/26/2023 | 750.10 | 766.00 | 750.00 | 764.91 | 764.91 | 11,984,609.88 | 15,668.00 |
| 12/22/2023 | 752.84 | 755.71 | 749.00 | 751.59 | 751.59 | 18,459,801.99 | 24,561.00 |
| 12/21/2023 | 744.17 | 755.55 | 743.63 | 754.80 | 754.80 | 27,907,975.20 | 36,974.00 |
| 12/20/2023 | 739.60 | 749.61 | 731.60 | 731.75 | 731.75 | 26,773,269.00 | 36,588.00 |
| 12/19/2023 | 743.00 | 745.00 | 740.85 | 743.31 | 743.31 | 11,094,645.06 | 14,926.00 |
| 12/18/2023 | 747.37 | 747.80 | 736.28 | 742.36 | 742.36 | 26,876,401.44 | 36,204.00 |
| 12/15/2023 | 753.71 | 760.34 | 749.59 | 750.47 | 750.47 | 30,402,290.17 | 40,511.00 |
| 12/14/2023 | 744.30 | 755.91 | 744.30 | 754.12 | 754.12 | 48,289,320.08 | 64,034.00 |
| 12/13/2023 | 724.65 | 738.56 | 720.71 | 733.92 | 733.92 | 35,861,532.96 | 48,863.00 |
| 12/12/2023 | 714.92 | 720.63 | 711.29 | 719.79 | 719.79 | 26,270,175.63 | 36,497.00 |
| 12/11/2023 | 704.72 | 712.94 | 702.60 | 712.07 | 712.07 | 1,292,407.05 | 1,815.00 |
| 12/08/2023 | 695.34 | 702.87 | 693.95 | 698.19 | 698.19 | 18,753,383.40 | 26,860.00 |
| 12/07/2023 | 695.37 | 699.73 | 692.25 | 698.76 | 698.76 | 27,176,173.92 | 38,892.00 |
| 12/06/2023 | 699.43 | 703.18 | 691.80 | 692.00 | 692.00 | 20,045,856.00 | 28,968.00 |
| 12/05/2023 | 690.32 | 697.39 | 687.80 | 694.12 | 694.12 | 17,315,517.52 | 24,946.00 |
| 12/04/2023 | 686.74 | 688.98 | 679.12 | 688.30 | 688.30 | 18,518,711.50 | 26,905.00 |
| 12/01/2023 | 688.17 | 695.50 | 682.91 | 692.59 | 692.59 | 25,256,679.53 | 36,467.00 |
| 11/30/2023 | 683.11 | 684.11 | 676.30 | 679.78 | 679.78 | 17,793,921.28 | 26,176.00 |
| 11/29/2023 | 686.51 | 693.11 | 684.84 | 686.49 | 686.49 | 36,829,502.01 | 53,649.00 |
| 11/28/2023 | 680.00 | 682.81 | 672.79 | 674.27 | 674.27 | 18,050,207.90 | 26,770.00 |
| 11/27/2023 | 687.66 | 690.31 | 685.05 | 688.80 | 688.80 | 11,755,060.80 | 17,066.00 |
| 11/24/2023 | 690.07 | 692.00 | 688.06 | 691.20 | 691.20 | 7,967,462.40 | 11,527.00 |
| 11/22/2023 | 689.47 | 693.43 | 683.92 | 685.79 | 685.79 | 11,718,779.52 | 17,088.00 |
| 11/21/2023 | 693.87 | 694.44 | 679.97 | 683.74 | 683.74 | 22,762,388.34 | 33,291.00 |
| 11/20/2023 | 685.32 | 696.97 | 685.32 | 696.23 | 696.23 | 15,421,494.50 | 22,150.00 |
| 11/17/2023 | 681.06 | 687.27 | 679.43 | 685.97 | 685.97 | 17,068,991.51 | 24,883.00 |
| 11/16/2023 | 676.71 | 684.28 | 674.97 | 683.81 | 683.81 | 25,664,073.11 | 37,531.00 |
| 11/15/2023 | 680.28 | 682.00 | 675.38 | 678.66 | 678.66 | 25,640,453.46 | 37,781.00 |
| 11/14/2023 | 674.65 | 678.44 | 669.60 | 676.17 | 676.17 | 27,589,088.34 | 40,802.00 |
| 11/13/2023 | 654.14 | 657.59 | 648.28 | 657.36 | 657.36 | 20,748,911.04 | 31,564.00 |
| 11/10/2023 | 644.46 | 662.85 | 641.14 | 662.56 | 662.56 | 33,453,979.52 | 50,492.00 |
| 11/09/2023 | 646.39 | 649.00 | 635.34 | 635.34 | 635.34 | 38,850,405.66 | 61,149.00 |
| 11/08/2023 | 639.55 | 642.66 | 637.57 | 638.16 | 638.16 | 19,301,787.36 | 30,246.00 |
| 11/07/2023 | 633.82 | 641.30 | 633.75 | 638.05 | 638.05 | 11,507,231.75 | 18,035.00 |
| 11/06/2023 | 642.41 | 638.68 | 0.00 | 634.85 | 634.85 | 18,124,332.65 | 28,549.00 |
| 11/03/2023 | 643.10 | 646.88 | 638.79 | 642.26 | 642.26 | 4,301,857.48 | 6,698.00 |
| 11/02/2023 | 636.97 | 637.49 | 627.37 | 631.40 | 631.40 | 9,264,532.20 | 14,673.00 |
| 11/01/2023 | 599.67 | 608.71 | 596.81 | 608.22 | 608.22 | 37,709,031.78 | 61,999.00 |
| 10/31/2023 | 599.65 | 602.03 | 593.74 | 598.92 | 598.92 | 38,455,455.36 | 64,208.00 |
| 10/30/2023 | 592.77 | 594.46 | 582.48 | 589.55 | 589.55 | 26,191,937.85 | 44,427.00 |
| 10/27/2023 | 594.87 | 595.97 | 587.39 | 589.28 | 589.28 | 27,364,984.64 | 46,438.00 |
| 10/26/2023 | 593.10 | 598.77 | 585.27 | 588.63 | 588.63 | 38,451,077.49 | 65,323.00 |
| 10/25/2023 | 597.45 | 598.19 | 581.61 | 583.33 | 583.33 | 11,005,687.11 | 18,867.00 |
| 10/24/2023 | 590.62 | 602.76 | 590.00 | 601.10 | 601.10 | 11,188,875.40 | 18,614.00 |
| 10/23/2023 | 577.61 | 593.81 | 574.50 | 587.51 | 587.51 | 32,485,777.94 | 55,294.00 |
| 10/20/2023 | 588.95 | 592.38 | 578.57 | 580.56 | 580.56 | 37,894,312.32 | 65,272.00 |
| 10/19/2023 | 600.44 | 604.56 | 584.87 | 588.12 | 588.12 | 23,571,849.60 | 40,080.00 |
| 10/18/2023 | 581.78 | 591.52 | 575.20 | 583.22 | 583.22 | 16,485,879.74 | 28,267.00 |
| 10/17/2023 | 590.89 | 610.00 | 587.01 | 608.20 | 608.20 | 18,249,649.20 | 30,006.00 |
| 10/16/2023 | 601.04 | 606.23 | 598.00 | 603.94 | 603.94 | 38,865,350.82 | 64,353.00 |
| 10/13/2023 | 611.34 | 611.99 | 597.35 | 599.77 | 599.77 | 38,412,869.42 | 64,046.00 |
| 10/12/2023 | 609.64 | 624.20 | 609.64 | 617.06 | 617.06 | 31,124,506.40 | 50,440.00 |
| 10/11/2023 | 601.35 | 605.97 | 598.00 | 605.95 | 605.95 | 36,354,576.20 | 59,996.00 |
| 10/10/2023 | 600.18 | 606.81 | 598.35 | 602.32 | 602.32 | 14,147,292.16 | 23,488.00 |
| 10/09/2023 | 587.65 | 591.60 | 582.50 | 591.31 | 591.31 | 37,638,064.12 | 63,652.00 |
| 10/06/2023 | 583.79 | 600.44 | 577.58 | 597.43 | 597.43 | 7,745,082.52 | 12,964.00 |
| 10/05/2023 | 583.70 | 586.51 | 575.46 | 581.69 | 581.69 | 31,426,383.94 | 54,026.00 |
| 10/04/2023 | 584.17 | 591.67 | 580.46 | 590.80 | 590.80 | 23,201,897.60 | 39,272.00 |
| 10/03/2023 | 574.95 | 579.52 | 567.83 | 570.38 | 570.38 | 26,240,902.28 | 46,006.00 |
| 10/02/2023 | 583.36 | 587.63 | 576.42 | 581.50 | 581.50 | 37,296,828.50 | 64,139.00 |
| 09/28/2023 | 566.23 | 588.21 | 563.92 | 580.61 | 580.61 | 751,889.95 | 1,295.00 |
| 09/27/2023 | 578.00 | 582.07 | 564.57 | 574.51 | 574.51 | 4,627,103.54 | 8,054.00 |
| 09/26/2023 | 576.40 | 578.75 | 567.93 | 573.23 | 573.23 | 5,595,871.26 | 9,762.00 |
| 09/25/2023 | 583.63 | 587.84 | 580.47 | 586.06 | 586.06 | 24,027,873.94 | 40,999.00 |
| 09/22/2023 | 593.88 | 594.76 | 586.06 | 586.96 | 586.96 | 32,966,021.44 | 56,164.00 |
| 09/21/2023 | 586.99 | 591.00 | 582.38 | 582.47 | 582.47 | 37,192,456.91 | 63,853.00 |
| 09/20/2023 | 595.62 | 600.82 | 590.20 | 590.20 | 590.20 | 29,767,917.40 | 50,437.00 |
| 09/19/2023 | 596.04 | 598.14 | 589.22 | 593.81 | 593.81 | 27,412,644.84 | 46,164.00 |
| 09/18/2023 | 588.18 | 598.10 | 588.11 | 597.56 | 597.56 | 34,214,492.92 | 57,257.00 |
| 09/15/2023 | 602.62 | 604.60 | 593.99 | 596.56 | 596.56 | 32,347,869.44 | 54,224.00 |
| 09/14/2023 | 620.81 | 624.94 | 615.30 | 622.11 | 622.11 | 6,849,431.10 | 11,010.00 |
| 09/13/2023 | 614.37 | 618.56 | 613.65 | 617.95 | 617.95 | 19,699,628.05 | 31,879.00 |
| 09/12/2023 | 611.00 | 622.80 | 610.00 | 618.83 | 618.83 | 5,331,839.28 | 8,616.00 |
| 09/11/2023 | 630.83 | 631.44 | 618.38 | 627.31 | 627.31 | 138,635.51 | 221.00 |
| 09/08/2023 | 628.37 | 633.04 | 625.21 | 627.54 | 627.54 | 31,284,751.62 | 49,853.00 |
| 09/07/2023 | 637.63 | 639.57 | 628.89 | 638.21 | 638.21 | 3,658,219.72 | 5,732.00 |
| 09/06/2023 | 666.15 | 669.90 | 657.29 | 665.99 | 665.99 | 30,516,993.78 | 45,822.00 |
| 09/05/2023 | 665.13 | 667.43 | 661.40 | 663.08 | 663.08 | 22,372,982.28 | 33,741.00 |
| 09/01/2023 | 674.00 | 674.65 | 657.20 | 663.17 | 663.17 | 26,758,909.50 | 40,350.00 |
| 08/31/2023 | 660.00 | 669.26 | 656.77 | 660.86 | 660.86 | 40,125,436.62 | 60,717.00 |
| 08/30/2023 | 667.39 | 671.20 | 663.58 | 669.75 | 669.75 | 19,708,063.50 | 29,426.00 |
| 08/29/2023 | 652.50 | 668.50 | 652.11 | 667.28 | 667.28 | 28,195,249.12 | 42,254.00 |
| 08/28/2023 | 657.06 | 659.81 | 652.58 | 658.50 | 658.50 | 22,392,292.50 | 34,005.00 |
| 08/25/2023 | 643.68 | 652.87 | 635.85 | 650.60 | 650.60 | 37,812,221.40 | 58,119.00 |
| 08/24/2023 | 678.01 | 678.17 | 646.87 | 649.16 | 649.16 | 22,631,015.92 | 34,862.00 |
| 08/23/2023 | 668.24 | 680.86 | 666.71 | 676.92 | 676.92 | 36,217,927.68 | 53,504.00 |
| 08/22/2023 | 679.22 | 680.32 | 663.94 | 667.86 | 667.86 | 19,219,675.08 | 28,778.00 |
| 08/21/2023 | 653.86 | 664.67 | 650.01 | 661.59 | 661.59 | 28,245,709.99 | 42,694.00 |
| 08/18/2023 | 645.02 | 658.19 | 643.59 | 654.85 | 654.85 | 27,395,649.75 | 41,835.00 |
| 08/17/2023 | 655.74 | 655.77 | 642.92 | 645.29 | 645.29 | 27,066,689.05 | 41,945.00 |
| 08/16/2023 | 655.59 | 658.65 | 646.59 | 646.88 | 646.88 | 14,735,926.40 | 22,780.00 |
| 08/14/2023 | 652.95 | 666.25 | 649.00 | 665.96 | 665.96 | 34,981,546.88 | 52,528.00 |
| 08/11/2023 | 666.80 | 667.73 | 661.36 | 661.75 | 661.75 | 27,195,939.75 | 41,097.00 |
| 08/10/2023 | 688.19 | 695.41 | 676.23 | 679.52 | 679.52 | 38,517,232.16 | 56,683.00 |
| 08/09/2023 | 679.75 | 681.14 | 670.68 | 672.55 | 672.55 | 16,775,414.65 | 24,943.00 |
| 08/08/2023 | 675.31 | 680.52 | 670.45 | 680.05 | 680.05 | 27,238,722.70 | 40,054.00 |
| 08/07/2023 | 690.44 | 693.41 | 684.46 | 693.12 | 693.12 | 22,833,452.16 | 32,943.00 |
| 08/03/2023 | 673.80 | 682.74 | 672.50 | 681.95 | 681.95 | 25,188,505.20 | 36,936.00 |
| 08/02/2023 | 695.60 | 695.94 | 682.19 | 683.68 | 683.68 | 1,410,431.84 | 2,063.00 |
| 08/01/2023 | 711.45 | 712.50 | 705.52 | 709.06 | 709.06 | 18,037,068.28 | 25,438.00 |
| 07/31/2023 | 721.29 | 722.71 | 712.17 | 715.68 | 715.68 | 32,365,196.64 | 45,223.00 |
| 07/28/2023 | 714.43 | 721.38 | 709.80 | 718.07 | 718.07 | 36,171,340.11 | 50,373.00 |
| 07/27/2023 | 714.94 | 720.26 | 703.83 | 708.98 | 708.98 | 20,043,573.58 | 28,271.00 |
| 07/26/2023 | 679.93 | 689.99 | 677.61 | 683.88 | 683.88 | 26,794,418.40 | 39,180.00 |
| 07/25/2023 | 684.92 | 695.33 | 684.91 | 687.18 | 687.18 | 29,746,647.84 | 43,288.00 |
| 07/24/2023 | 685.00 | 688.79 | 680.96 | 683.95 | 683.95 | 38,043,350.85 | 55,623.00 |
| 07/21/2023 | 695.31 | 697.89 | 689.61 | 693.13 | 693.13 | 11,505,958.00 | 16,600.00 |
| 07/20/2023 | 697.00 | 697.62 | 673.34 | 676.22 | 676.22 | 32,737,838.86 | 48,413.00 |
| 07/19/2023 | 739.20 | 741.94 | 713.13 | 717.00 | 717.00 | 27,226,641.00 | 37,973.00 |
| 07/18/2023 | 748.80 | 760.00 | 742.75 | 757.47 | 757.47 | 6,030,976.14 | 7,962.00 |
| 07/17/2023 | 744.50 | 756.96 | 736.21 | 754.23 | 754.23 | 5,999,899.65 | 7,955.00 |
| 07/14/2023 | 760.65 | 771.93 | 752.00 | 753.61 | 753.61 | 29,029,057.20 | 38,520.00 |
| 07/13/2023 | 741.17 | 751.35 | 740.20 | 750.96 | 750.96 | 42,382,680.48 | 56,438.00 |
| 07/12/2023 | 729.52 | 730.34 | 722.40 | 724.82 | 724.82 | 6,015,281.18 | 8,299.00 |
| 07/11/2023 | 708.92 | 709.82 | 695.58 | 705.41 | 705.41 | 28,855,501.46 | 40,906.00 |
| 07/10/2023 | 703.71 | 712.78 | 703.50 | 709.49 | 709.49 | 38,847,415.46 | 54,754.00 |
| 07/07/2023 | 697.90 | 705.65 | 694.04 | 696.87 | 696.87 | 40,942,506.24 | 58,752.00 |
| 07/06/2023 | 701.73 | 703.83 | 693.45 | 699.68 | 699.68 | 2,269,062.24 | 3,243.00 |
| 07/05/2023 | 721.20 | 722.54 | 714.62 | 716.11 | 716.11 | 32,056,664.15 | 44,765.00 |
| 07/03/2023 | 733.99 | 736.87 | 726.01 | 734.00 | 734.00 | 16,892,276.00 | 23,014.00 |
| 06/30/2023 | 722.53 | 727.33 | 715.59 | 724.89 | 724.89 | 25,511,778.66 | 35,194.00 |
| 06/29/2023 | 727.62 | 728.70 | 721.93 | 723.61 | 723.61 | 23,476,802.84 | 32,444.00 |
| 06/28/2023 | 719.43 | 730.00 | 717.37 | 723.70 | 723.70 | 26,792,821.40 | 37,022.00 |
| 06/27/2023 | 706.90 | 726.67 | 704.58 | 724.72 | 724.72 | 32,168,871.36 | 44,388.00 |
| 06/26/2023 | 703.08 | 714.09 | 701.17 | 701.25 | 701.25 | 27,028,980.00 | 38,544.00 |
| 06/23/2023 | 698.10 | 701.60 | 695.96 | 698.29 | 698.29 | 31,723,314.70 | 45,430.00 |
| 06/22/2023 | 701.98 | 717.88 | 700.12 | 717.23 | 717.23 | 20,304,064.07 | 28,309.00 |
| 06/21/2023 | 718.62 | 719.65 | 704.86 | 707.71 | 707.71 | 34,410,983.33 | 48,623.00 |
| 06/20/2023 | 720.62 | 724.61 | 710.57 | 721.04 | 721.04 | 40,653,677.28 | 56,382.00 |
| 06/16/2023 | 731.40 | 733.32 | 719.76 | 722.08 | 722.08 | 39,971,460.48 | 55,356.00 |
| 06/15/2023 | 723.27 | 744.39 | 722.24 | 739.44 | 739.44 | 24,351,977.52 | 32,933.00 |
| 06/14/2023 | 735.41 | 741.77 | 728.62 | 739.16 | 739.16 | 20,056,367.44 | 27,134.00 |
| 06/13/2023 | 737.22 | 739.37 | 724.03 | 736.22 | 736.22 | 29,629,910.12 | 40,246.00 |
| 06/12/2023 | 721.99 | 730.64 | 719.97 | 729.45 | 729.45 | 25,398,719.55 | 34,819.00 |
| 06/09/2023 | 720.56 | 725.59 | 713.09 | 715.43 | 715.43 | 25,869,948.80 | 36,160.00 |
| 06/08/2023 | 711.10 | 720.40 | 708.37 | 719.82 | 719.82 | 20,704,902.48 | 28,764.00 |
| 06/07/2023 | 713.36 | 720.13 | 705.74 | 709.89 | 709.89 | 30,873,116.10 | 43,490.00 |
| 06/06/2023 | 707.75 | 717.63 | 703.27 | 716.32 | 716.32 | 21,550,487.20 | 30,085.00 |
| 06/05/2023 | 724.64 | 726.75 | 718.44 | 722.04 | 722.04 | 21,413,540.28 | 29,657.00 |
| 06/02/2023 | 730.00 | 732.85 | 719.80 | 724.67 | 724.67 | 21,941,558.26 | 30,278.00 |
| 06/01/2023 | 724.20 | 732.65 | 718.58 | 727.30 | 727.30 | 27,918,137.80 | 38,386.00 |
| 05/31/2023 | 727.07 | 730.15 | 713.66 | 723.73 | 723.73 | 1,228,169.81 | 1,697.00 |
| 05/30/2023 | 743.13 | 747.00 | 725.56 | 728.16 | 728.16 | 22,372,716.00 | 30,725.00 |
| 05/26/2023 | 716.65 | 742.00 | 715.96 | 735.67 | 735.67 | 44,057,069.29 | 59,887.00 |
| 05/25/2023 | 701.02 | 711.00 | 693.95 | 708.31 | 708.31 | 16,786,238.69 | 23,699.00 |
| 05/24/2023 | 668.06 | 670.85 | 661.25 | 666.83 | 666.83 | 33,718,258.95 | 50,565.00 |
| 05/23/2023 | 690.85 | 693.34 | 678.91 | 681.86 | 681.86 | 27,140,073.58 | 39,803.00 |
| 05/22/2023 | 690.86 | 699.60 | 688.83 | 698.46 | 698.46 | 23,051,973.84 | 33,004.00 |
| 05/19/2023 | 698.00 | 699.80 | 693.84 | 693.84 | 693.84 | 32,455,753.68 | 46,777.00 |
| 05/18/2023 | 675.27 | 697.22 | 675.25 | 695.95 | 695.95 | 1,673,063.80 | 2,404.00 |
| 05/17/2023 | 656.99 | 671.20 | 652.91 | 670.50 | 670.50 | 33,579,310.50 | 50,081.00 |
| 05/16/2023 | 652.78 | 658.04 | 651.57 | 652.05 | 652.05 | 18,073,521.90 | 27,718.00 |
| 05/15/2023 | 646.88 | 655.68 | 645.03 | 655.68 | 655.68 | 26,880,257.28 | 40,996.00 |