Cotizacion histórica de COIN
| Fecha Cotización | Apertura | Máximo | Mínimo | Cierre | Cierre ajustado | Volumen Monto | Volumen Nominal |
|---|---|---|---|---|---|---|---|
| 05/15/2026 | 205.64 | 206.00 | 192.30 | 194.60 | 194.60 | 7,894,143.60 | 12,649,080.00 |
| 05/14/2026 | 201.25 | 222.35 | 195.10 | 211.99 | 211.99 | 9,810,049.24 | 0.00 |
| 05/13/2026 | 204.20 | 204.20 | 197.50 | 201.76 | 201.76 | 2,728,804.00 | 0.00 |
| 05/12/2026 | 211.90 | 218.46 | 200.20 | 207.75 | 207.75 | 13,369,335.75 | 0.00 |
| 05/11/2026 | 200.38 | 217.85 | 192.81 | 216.67 | 216.67 | 11,916,358.33 | 0.00 |
| 05/08/2026 | 186.05 | 201.26 | 182.80 | 201.22 | 201.22 | 5,554,074.44 | 10,418,154.00 |
| 05/07/2026 | 196.03 | 198.15 | 190.32 | 192.97 | 192.97 | 3,912,852.69 | 0.00 |
| 05/06/2026 | 195.78 | 198.50 | 193.25 | 197.98 | 197.98 | 10,974,031.40 | 0.00 |
| 05/05/2026 | 208.88 | 208.88 | 194.40 | 197.70 | 197.70 | 686,612.10 | 0.00 |
| 05/04/2026 | 199.41 | 206.71 | 197.85 | 202.95 | 202.95 | 9,285,977.25 | 0.00 |
| 05/01/2026 | 191.88 | 194.51 | 189.86 | 191.24 | 191.24 | 11,715,936.12 | 5,744,314.00 |
| 04/30/2026 | 181.60 | 189.56 | 179.89 | 187.86 | 187.86 | 7,414,082.76 | 0.00 |
| 04/29/2026 | 187.27 | 187.27 | 177.62 | 181.88 | 181.88 | 2,402,089.16 | 0.00 |
| 04/28/2026 | 190.20 | 195.94 | 188.75 | 194.06 | 194.06 | 2,827,842.32 | 0.00 |
| 04/27/2026 | 199.10 | 204.49 | 195.25 | 196.68 | 196.68 | 2,781,841.92 | 0.00 |
| 04/24/2026 | 202.08 | 202.54 | 196.53 | 199.71 | 199.71 | 4,792,440.87 | 4,916,382.00 |
| 04/23/2026 | 202.28 | 205.78 | 193.91 | 197.95 | 197.95 | 258,918.60 | 0.00 |
| 04/22/2026 | 204.18 | 211.97 | 202.34 | 206.21 | 206.21 | 4,345,257.12 | 0.00 |
| 04/21/2026 | 211.20 | 211.23 | 194.60 | 195.85 | 195.85 | 717,398.55 | 0.00 |
| 04/20/2026 | 201.04 | 212.30 | 200.02 | 211.65 | 211.65 | 7,323,724.95 | 0.00 |
| 04/17/2026 | 205.20 | 216.05 | 202.95 | 206.38 | 206.38 | 7,204,313.04 | 14,264,127.00 |
| 04/16/2026 | 197.50 | 200.58 | 188.50 | 199.89 | 199.89 | 11,803,304.61 | 0.00 |
| 04/15/2026 | 185.66 | 196.46 | 183.52 | 195.89 | 195.89 | 10,843,686.84 | 0.00 |
| 04/14/2026 | 180.03 | 187.14 | 180.00 | 184.38 | 184.38 | 11,492,405.40 | 0.00 |
| 04/13/2026 | 164.83 | 175.01 | 164.33 | 174.53 | 174.53 | 7,941,813.12 | 0.00 |
| 04/10/2026 | 169.36 | 170.48 | 163.13 | 167.65 | 167.65 | 8,973,466.25 | 7,134,912.00 |
| 04/09/2026 | 175.83 | 177.14 | 166.40 | 169.07 | 169.07 | 2,928,292.40 | 0.00 |
| 04/08/2026 | 187.89 | 189.57 | 172.96 | 175.08 | 175.08 | 9,147,054.60 | 0.00 |
| 04/07/2026 | 172.12 | 175.24 | 166.05 | 175.16 | 175.16 | 7,314,856.76 | 0.00 |
| 04/06/2026 | 175.10 | 177.90 | 173.47 | 174.86 | 174.86 | 5,672,808.12 | 0.00 |
| 04/02/2026 | 167.63 | 173.03 | 163.56 | 171.46 | 171.46 | 7,883,730.80 | 7,948,762.00 |
| 04/01/2026 | 179.00 | 179.30 | 171.72 | 172.95 | 172.95 | 8,727,402.90 | 0.00 |
| 03/31/2026 | 163.80 | 175.84 | 162.18 | 174.77 | 174.77 | 6,344,151.00 | 0.00 |
| 03/30/2026 | 164.53 | 166.50 | 158.46 | 160.84 | 160.84 | 1,390,622.64 | 0.00 |
| 03/27/2026 | 168.05 | 168.74 | 159.83 | 161.22 | 161.22 | 2,646,748.74 | 10,574,788.00 |
| 03/26/2026 | 177.00 | 179.75 | 171.93 | 173.31 | 173.31 | 5,267,584.14 | 0.00 |
| 03/25/2026 | 184.58 | 190.71 | 180.06 | 180.97 | 180.97 | 4,840,585.56 | 0.00 |
| 03/24/2026 | 199.10 | 201.76 | 177.60 | 180.88 | 180.88 | 2,525,446.56 | 0.00 |
| 03/23/2026 | 198.60 | 203.95 | 196.11 | 200.68 | 200.68 | 11,776,504.44 | 0.00 |
| 03/20/2026 | 202.50 | 203.30 | 194.79 | 197.46 | 197.46 | 6,274,488.96 | 9,031,742.00 |
| 03/19/2026 | 195.34 | 205.50 | 191.87 | 202.91 | 202.91 | 5,503,730.84 | 0.00 |
| 03/18/2026 | 206.77 | 209.00 | 201.14 | 202.28 | 202.28 | 8,362,659.76 | 0.00 |
| 03/17/2026 | 202.27 | 213.47 | 202.13 | 210.23 | 210.23 | 3,437,470.73 | 0.00 |
| 03/16/2026 | 201.81 | 206.44 | 198.62 | 203.04 | 203.04 | 7,279,593.12 | 0.00 |
| 03/13/2026 | 203.76 | 207.13 | 193.84 | 195.58 | 195.58 | 4,669,081.34 | 10,925,723.00 |
| 03/12/2026 | 196.13 | 198.00 | 192.46 | 193.29 | 193.29 | 2,389,064.40 | 0.00 |
| 03/11/2026 | 197.51 | 203.10 | 192.52 | 198.72 | 198.72 | 5,607,282.24 | 0.00 |
| 03/10/2026 | 204.43 | 206.01 | 194.75 | 196.47 | 196.47 | 3,962,799.90 | 0.00 |
| 03/09/2026 | 198.00 | 203.49 | 192.63 | 199.68 | 199.68 | 4,927,503.36 | 0.00 |
| 03/06/2026 | 197.76 | 202.74 | 194.66 | 197.21 | 197.21 | 10,892,302.72 | 9,974,123.00 |
| 03/05/2026 | 205.75 | 213.50 | 201.50 | 205.76 | 205.76 | 7,652,625.92 | 0.00 |
| 03/04/2026 | 195.91 | 212.07 | 195.40 | 208.75 | 208.75 | 632,512.50 | 0.00 |
| 03/03/2026 | 177.18 | 186.30 | 172.05 | 182.26 | 182.26 | 6,759,841.14 | 0.00 |
| 03/02/2026 | 172.50 | 186.35 | 172.22 | 185.06 | 185.06 | 1,877,248.64 | 0.00 |
| 02/27/2026 | 175.35 | 179.06 | 171.81 | 175.94 | 175.94 | 4,797,707.86 | 9,249,798.00 |
| 02/26/2026 | 181.44 | 186.39 | 176.75 | 180.98 | 180.98 | 8,271,509.92 | 0.00 |
| 02/25/2026 | 171.78 | 185.82 | 169.75 | 184.14 | 184.14 | 5,410,217.34 | 0.00 |
| 02/24/2026 | 155.84 | 162.28 | 152.70 | 162.08 | 162.08 | 2,463,453.92 | 0.00 |
| 02/23/2026 | 166.16 | 168.10 | 158.66 | 160.18 | 160.18 | 9,904,570.12 | 0.00 |
| 02/20/2026 | 164.88 | 175.55 | 164.12 | 171.43 | 171.43 | 4,126,148.67 | 12,004,408.00 |
| 02/19/2026 | 162.42 | 167.58 | 161.12 | 165.90 | 165.90 | 3,490,038.30 | 0.00 |
| 02/18/2026 | 165.40 | 173.88 | 163.15 | 164.05 | 164.05 | 2,771,624.75 | 0.00 |
| 02/17/2026 | 162.48 | 170.54 | 158.40 | 166.05 | 166.05 | 9,130,425.30 | 0.00 |
| 02/13/2026 | 153.70 | 167.65 | 146.16 | 164.33 | 164.33 | 3,744,259.05 | 28,412,794.00 |
| 02/12/2026 | 153.10 | 153.20 | 139.36 | 140.89 | 140.89 | 5,407,217.31 | 0.00 |
| 02/11/2026 | 157.70 | 158.10 | 148.85 | 153.00 | 153.00 | 8,473,140.00 | 0.00 |
| 02/10/2026 | 162.56 | 167.92 | 161.86 | 162.40 | 162.40 | 9,964,539.20 | 0.00 |
| 02/09/2026 | 160.10 | 167.57 | 159.01 | 167.23 | 167.23 | 7,551,270.65 | 0.00 |
| 02/06/2026 | 154.56 | 165.50 | 151.57 | 165.09 | 165.09 | 10,769,315.97 | 17,172,386.00 |
| 02/05/2026 | 160.43 | 165.00 | 145.18 | 146.10 | 146.10 | 4,304,690.40 | 0.00 |
| 02/04/2026 | 176.11 | 176.75 | 164.42 | 168.51 | 168.51 | 10,651,011.57 | 0.00 |
| 02/03/2026 | 188.68 | 188.68 | 174.05 | 179.41 | 179.41 | 7,193,982.18 | 0.00 |
| 02/02/2026 | 189.81 | 190.94 | 185.08 | 187.80 | 187.80 | 7,948,259.40 | 0.00 |
| 01/30/2026 | 198.70 | 198.96 | 190.96 | 194.70 | 194.70 | 7,479,595.20 | 8,062,181.00 |
| 01/29/2026 | 206.82 | 207.00 | 194.21 | 199.18 | 199.18 | 7,724,399.58 | 0.00 |
| 01/28/2026 | 213.28 | 214.39 | 206.80 | 209.44 | 209.44 | 7,723,518.88 | 0.00 |
| 01/27/2026 | 213.48 | 213.56 | 207.77 | 210.86 | 210.86 | 11,687,969.80 | 0.00 |
| 01/26/2026 | 212.18 | 215.64 | 210.89 | 213.50 | 213.50 | 5,542,673.50 | 0.00 |
| 01/23/2026 | 222.75 | 222.75 | 215.72 | 217.00 | 217.00 | 11,705,848.00 | 11,228,949.00 |
| 01/22/2026 | 228.53 | 230.75 | 223.02 | 223.14 | 223.14 | 8,080,345.68 | 0.00 |
| 01/21/2026 | 228.76 | 231.45 | 222.40 | 226.95 | 226.95 | 7,522,938.60 | 0.00 |
| 01/20/2026 | 232.64 | 234.90 | 225.96 | 228.02 | 228.02 | 4,531,669.48 | 0.00 |
| 01/16/2026 | 239.49 | 243.19 | 236.14 | 241.22 | 241.22 | 10,542,037.66 | 6,434,534.00 |
| 01/15/2026 | 250.59 | 251.20 | 237.43 | 239.16 | 239.16 | 3,298,016.40 | 0.00 |
| 01/14/2026 | 256.92 | 263.07 | 253.00 | 255.86 | 255.86 | 809,029.32 | 0.00 |
| 01/13/2026 | 245.50 | 255.51 | 244.65 | 252.74 | 252.74 | 7,135,355.68 | 0.00 |
| 01/12/2026 | 239.63 | 248.00 | 238.04 | 242.99 | 242.99 | 5,800,414.29 | 0.00 |
| 01/09/2026 | 246.07 | 246.90 | 237.15 | 240.83 | 240.83 | 14,252,560.23 | 7,380,175.00 |
| 01/08/2026 | 244.62 | 250.38 | 242.25 | 245.50 | 245.50 | 13,655,446.50 | 0.00 |
| 01/07/2026 | 248.28 | 248.94 | 240.25 | 245.93 | 245.93 | 6,166,202.89 | 0.00 |
| 01/06/2026 | 255.21 | 258.35 | 245.72 | 250.55 | 250.55 | 7,832,694.10 | 0.00 |
| 01/05/2026 | 247.11 | 258.88 | 246.53 | 254.98 | 254.98 | 8,595,885.76 | 0.00 |
| 01/02/2026 | 230.60 | 238.49 | 225.91 | 236.53 | 236.53 | 2,325,089.90 | 7,459,156.00 |
| 12/31/2025 | 231.22 | 232.39 | 225.48 | 226.13 | 226.13 | 14,404,481.00 | 5,542,547.00 |
| 12/30/2025 | 233.65 | 236.06 | 231.50 | 231.64 | 231.64 | 3,612,194.16 | 0.00 |
| 12/29/2025 | 234.36 | 239.89 | 232.78 | 233.73 | 233.73 | 2,252,222.28 | 0.00 |
| 12/26/2025 | 240.40 | 240.49 | 232.81 | 236.97 | 236.97 | 14,568,608.20 | 5,017,751.00 |
| 12/24/2025 | 240.28 | 241.00 | 237.14 | 239.87 | 239.87 | 10,714,753.03 | 3,902,667.00 |
| 12/23/2025 | 243.25 | 245.20 | 238.80 | 242.33 | 242.33 | 4,644,012.12 | 0.00 |
| 12/22/2025 | 251.68 | 254.87 | 247.43 | 247.99 | 247.99 | 15,005,874.90 | 0.00 |
| 12/19/2025 | 244.58 | 247.00 | 240.85 | 245.12 | 245.12 | 2,760,051.20 | 7,027,265.00 |
| 12/18/2025 | 253.10 | 255.41 | 239.22 | 239.22 | 239.22 | 12,431,306.52 | 0.00 |
| 12/17/2025 | 254.78 | 259.55 | 243.73 | 244.17 | 244.17 | 2,197,041.66 | 0.00 |
| 12/16/2025 | 253.56 | 257.00 | 250.32 | 252.55 | 252.55 | 3,323,052.90 | 0.00 |
| 12/15/2025 | 267.99 | 268.58 | 246.80 | 249.80 | 249.80 | 7,922,407.00 | 0.00 |
| 12/12/2025 | 271.66 | 278.20 | 263.16 | 267.65 | 267.65 | 15,608,009.75 | 7,287,575.00 |
| 12/11/2025 | 266.90 | 271.16 | 258.72 | 269.44 | 269.44 | 4,301,340.16 | 0.00 |
| 12/10/2025 | 273.20 | 279.44 | 270.76 | 275.08 | 275.08 | 15,029,545.96 | 0.00 |
| 12/09/2025 | 270.63 | 284.74 | 266.83 | 277.34 | 277.34 | 18,121,950.28 | 0.00 |
| 12/08/2025 | 272.81 | 276.63 | 269.52 | 274.21 | 274.21 | 6,449,144.99 | 0.00 |
| 12/05/2025 | 270.43 | 274.05 | 265.01 | 269.85 | 269.85 | 1,744,040.55 | 6,164,244.00 |
| 12/04/2025 | 273.60 | 284.24 | 271.26 | 274.07 | 274.07 | 17,320,949.93 | 0.00 |
| 12/03/2025 | 268.00 | 277.55 | 264.13 | 277.00 | 277.00 | 6,298,149.00 | 0.00 |
| 12/02/2025 | 267.68 | 272.55 | 263.21 | 263.21 | 263.21 | 12,594,335.29 | 0.00 |
| 12/01/2025 | 260.53 | 265.90 | 252.20 | 259.89 | 259.89 | 1,821,828.90 | 0.00 |
| 11/28/2025 | 274.01 | 279.87 | 269.29 | 272.91 | 272.91 | 11,170,752.12 | 7,761,849.00 |
| 11/26/2025 | 256.20 | 266.62 | 253.84 | 265.04 | 265.04 | 11,614,317.84 | 8,168,985.00 |
| 11/25/2025 | 247.76 | 254.37 | 240.74 | 254.17 | 254.17 | 6,885,719.47 | 0.00 |
| 11/24/2025 | 244.68 | 257.95 | 243.01 | 255.71 | 255.71 | 12,392,729.44 | 0.00 |
| 11/21/2025 | 243.92 | 246.13 | 231.17 | 240.62 | 240.62 | 14,508,904.76 | 10,905,062.00 |
| 11/20/2025 | 259.98 | 263.63 | 236.00 | 238.07 | 238.07 | 15,155,298.13 | 0.00 |
| 11/19/2025 | 261.87 | 262.82 | 247.02 | 257.00 | 257.00 | 849,385.00 | 0.00 |
| 11/18/2025 | 261.75 | 271.00 | 261.00 | 261.79 | 261.79 | 15,444,039.26 | 0.00 |
| 11/17/2025 | 274.92 | 277.83 | 258.22 | 263.99 | 263.99 | 15,851,015.56 | 0.00 |
| 11/14/2025 | 269.52 | 292.76 | 268.16 | 284.00 | 284.00 | 1,202,456.00 | 10,747,692.00 |
| 11/13/2025 | 301.66 | 303.96 | 279.83 | 283.06 | 283.06 | 13,359,299.76 | 0.00 |
| 11/12/2025 | 309.23 | 311.50 | 301.46 | 303.95 | 303.95 | 17,287,460.20 | 0.00 |
| 11/11/2025 | 312.20 | 317.09 | 303.59 | 303.82 | 303.82 | 9,856,528.44 | 0.00 |
| 11/10/2025 | 323.02 | 324.80 | 311.66 | 317.92 | 317.92 | 14,830,968.00 | 0.00 |
| 11/07/2025 | 290.20 | 310.93 | 283.65 | 309.23 | 309.23 | 2,881,714.37 | 10,374,608.00 |
| 11/06/2025 | 316.50 | 316.60 | 294.78 | 295.22 | 295.22 | 4,701,378.50 | 0.00 |
| 11/05/2025 | 315.89 | 324.14 | 310.84 | 319.15 | 319.15 | 6,188,318.50 | 0.00 |
| 11/04/2025 | 319.00 | 325.45 | 306.85 | 308.00 | 308.00 | 2,864,400.00 | 0.00 |
| 11/03/2025 | 340.87 | 342.80 | 325.88 | 330.48 | 330.48 | 12,641,851.44 | 0.00 |
| 10/31/2025 | 336.00 | 361.40 | 334.43 | 343.63 | 343.63 | 6,529,657.26 | 11,442,092.00 |
| 10/30/2025 | 343.47 | 344.22 | 328.50 | 328.80 | 328.80 | 9,106,444.80 | 0.00 |
| 10/29/2025 | 357.43 | 360.00 | 345.21 | 348.60 | 348.60 | 22,770,900.60 | 0.00 |
| 10/28/2025 | 363.23 | 368.13 | 354.07 | 355.23 | 355.23 | 17,489,393.82 | 0.00 |
| 10/27/2025 | 362.82 | 373.25 | 357.30 | 361.50 | 361.50 | 12,085,668.00 | 0.00 |
| 10/24/2025 | 335.00 | 356.88 | 333.00 | 354.37 | 354.37 | 17,507,649.85 | 11,932,467.00 |
| 10/23/2025 | 323.00 | 328.39 | 318.50 | 322.77 | 322.77 | 4,357,395.00 | 0.00 |
| 10/22/2025 | 333.88 | 334.72 | 310.48 | 320.50 | 320.50 | 8,863,427.50 | 0.00 |
| 10/21/2025 | 342.28 | 344.79 | 335.50 | 338.64 | 338.64 | 1,624,456.08 | 0.00 |
| 10/20/2025 | 342.21 | 354.06 | 338.75 | 343.79 | 343.79 | 11,102,605.92 | 0.00 |
| 10/17/2025 | 319.41 | 336.29 | 317.77 | 336.02 | 336.02 | 15,479,433.34 | 8,513,429.00 |
| 10/16/2025 | 338.49 | 342.70 | 328.71 | 330.29 | 330.29 | 16,977,639.86 | 0.00 |
| 10/15/2025 | 345.81 | 347.83 | 333.10 | 336.62 | 336.62 | 21,506,988.42 | 0.00 |
| 10/14/2025 | 340.85 | 353.50 | 334.77 | 341.41 | 341.41 | 7,290,810.55 | 0.00 |
| 10/13/2025 | 363.20 | 364.90 | 341.84 | 356.91 | 356.91 | 10,252,239.75 | 0.00 |
| 10/10/2025 | 387.66 | 402.16 | 351.63 | 356.99 | 356.99 | 19,601,963.91 | 14,676,864.00 |
| 10/09/2025 | 384.26 | 392.16 | 381.80 | 386.94 | 386.94 | 7,707,844.80 | 0.00 |
| 10/08/2025 | 378.62 | 390.49 | 375.64 | 387.54 | 387.54 | 18,470,156.40 | 0.00 |
| 10/07/2025 | 386.84 | 388.00 | 363.01 | 375.56 | 375.56 | 19,641,412.44 | 0.00 |
| 10/06/2025 | 390.33 | 392.85 | 380.50 | 386.13 | 386.13 | 14,152,436.76 | 0.00 |
| 10/03/2025 | 373.35 | 383.50 | 370.03 | 380.28 | 380.28 | 4,925,006.28 | 11,761,932.00 |
| 10/02/2025 | 354.76 | 376.13 | 353.40 | 372.03 | 372.03 | 10,109,915.25 | 0.00 |
| 10/01/2025 | 343.26 | 349.87 | 340.50 | 346.26 | 346.26 | 19,279,410.54 | 0.00 |
| 09/30/2025 | 330.00 | 338.10 | 329.66 | 337.46 | 337.46 | 13,887,960.52 | 0.00 |
| 09/29/2025 | 318.01 | 334.36 | 316.35 | 334.18 | 334.18 | 16,024,693.78 | 0.00 |
| 09/26/2025 | 308.58 | 314.24 | 303.40 | 312.65 | 312.65 | 9,852,539.45 | 5,339,204.00 |
| 09/25/2025 | 314.33 | 317.99 | 304.36 | 306.95 | 306.95 | 7,329,045.15 | 0.00 |
| 09/24/2025 | 323.76 | 327.32 | 320.76 | 321.93 | 321.93 | 20,077,164.45 | 0.00 |
| 09/23/2025 | 333.38 | 335.68 | 317.70 | 320.13 | 320.13 | 4,517,994.69 | 0.00 |
| 09/22/2025 | 333.44 | 336.20 | 328.19 | 331.89 | 331.89 | 1,049,104.29 | 0.00 |
| 09/19/2025 | 342.76 | 349.70 | 337.66 | 342.62 | 342.62 | 7,438,622.82 | 8,875,379.00 |
| 09/18/2025 | 325.82 | 351.89 | 323.52 | 343.25 | 343.25 | 20,557,929.00 | 0.00 |
| 09/17/2025 | 325.96 | 328.49 | 311.30 | 320.36 | 320.36 | 11,853,640.36 | 0.00 |
| 09/16/2025 | 332.25 | 333.60 | 321.30 | 327.88 | 327.88 | 13,689,645.76 | 0.00 |
| 09/15/2025 | 322.87 | 328.43 | 320.97 | 327.09 | 327.09 | 6,374,002.83 | 0.00 |
| 09/12/2025 | 328.03 | 329.49 | 319.80 | 323.32 | 323.32 | 20,295,766.36 | 6,186,496.00 |
| 09/11/2025 | 319.00 | 326.00 | 315.53 | 323.94 | 323.94 | 1,638,812.46 | 0.00 |
| 09/10/2025 | 321.40 | 328.67 | 312.53 | 315.34 | 315.34 | 641,716.90 | 0.00 |
| 09/09/2025 | 303.77 | 319.39 | 303.60 | 318.76 | 318.76 | 15,263,503.84 | 0.00 |
| 09/08/2025 | 301.88 | 306.60 | 297.15 | 302.20 | 302.20 | 5,259,488.80 | 0.00 |
| 09/05/2025 | 313.85 | 315.74 | 292.56 | 298.85 | 298.85 | 8,825,040.50 | 10,303,944.00 |
| 09/04/2025 | 301.96 | 307.77 | 300.01 | 306.78 | 306.78 | 14,395,037.94 | 0.00 |
| 09/03/2025 | 305.01 | 308.37 | 301.15 | 302.19 | 302.19 | 6,668,124.54 | 0.00 |
| 09/02/2025 | 299.97 | 310.41 | 295.40 | 303.56 | 303.56 | 9,918,823.00 | 0.00 |
| 08/29/2025 | 306.19 | 308.22 | 301.50 | 304.58 | 304.58 | 9,413,958.64 | 5,500,614.00 |
| 08/28/2025 | 312.56 | 315.95 | 306.00 | 308.56 | 308.56 | 5,748,164.24 | 0.00 |
| 08/27/2025 | 307.21 | 312.41 | 306.69 | 309.07 | 309.07 | 11,047,707.15 | 0.00 |
| 08/26/2025 | 304.00 | 309.20 | 300.37 | 308.64 | 308.64 | 4,229,293.92 | 0.00 |
| 08/25/2025 | 312.18 | 315.59 | 305.10 | 305.84 | 305.84 | 453,866.56 | 0.00 |
| 08/22/2025 | 300.59 | 322.26 | 297.19 | 320.05 | 320.05 | 16,777,021.00 | 11,326,340.00 |
| 08/21/2025 | 301.42 | 305.00 | 297.80 | 300.13 | 300.13 | 15,568,043.23 | 0.00 |
| 08/20/2025 | 304.27 | 306.45 | 291.46 | 304.39 | 304.39 | 7,296,532.69 | 0.00 |
| 08/19/2025 | 320.69 | 322.59 | 301.45 | 301.94 | 301.94 | 1,596,054.84 | 0.00 |
| 08/18/2025 | 311.48 | 324.29 | 307.11 | 320.88 | 320.88 | 2,217,601.68 | 0.00 |
| 08/15/2025 | 322.85 | 323.40 | 314.56 | 317.54 | 317.54 | 6,952,428.83 | 7,087,571.00 |
| 08/14/2025 | 320.49 | 327.45 | 316.80 | 324.84 | 324.84 | 694,832.76 | 0.00 |
| 08/13/2025 | 328.21 | 345.39 | 321.53 | 327.03 | 327.03 | 3,584,194.00 | 0.00 |
| 08/12/2025 | 329.35 | 329.86 | 314.16 | 322.66 | 322.66 | 16,340,470.38 | 0.00 |
| 08/11/2025 | 322.10 | 333.66 | 319.38 | 319.71 | 319.71 | 19,169,491.89 | 0.00 |
| 08/08/2025 | 311.44 | 313.70 | 301.23 | 310.66 | 310.66 | 10,328,513.02 | 8,570,920.00 |
| 08/07/2025 | 311.23 | 317.94 | 306.98 | 310.92 | 310.92 | 3,668,856.00 | 0.00 |
| 08/06/2025 | 297.55 | 304.77 | 293.31 | 303.59 | 303.59 | 15,302,757.54 | 0.00 |
| 08/05/2025 | 307.11 | 312.85 | 297.39 | 297.90 | 297.90 | 12,185,003.70 | 0.00 |
| 08/04/2025 | 319.54 | 324.00 | 311.00 | 318.12 | 318.12 | 11,671,553.44 | 0.00 |
| 08/01/2025 | 335.14 | 337.58 | 310.55 | 314.80 | 314.80 | 8,057,620.80 | 28,600,430.00 |
| 07/31/2025 | 382.89 | 387.14 | 376.81 | 377.53 | 377.53 | 1,301,723.44 | 0.00 |
| 07/30/2025 | 382.95 | 386.58 | 372.71 | 377.50 | 377.50 | 11,538,665.00 | 0.00 |
| 07/29/2025 | 383.59 | 384.78 | 365.74 | 371.33 | 371.33 | 11,852,853.60 | 0.00 |
| 07/28/2025 | 394.62 | 395.39 | 375.26 | 379.36 | 379.36 | 6,683,943.84 | 0.00 |
| 07/25/2025 | 391.90 | 397.48 | 386.39 | 391.63 | 391.63 | 18,613,390.64 | 7,883,401.00 |
| 07/24/2025 | 404.25 | 405.31 | 392.00 | 396.70 | 396.70 | 5,385,202.50 | 0.00 |
| 07/23/2025 | 399.99 | 400.72 | 387.12 | 397.81 | 397.81 | 19,276,679.17 | 0.00 |
| 07/22/2025 | 419.10 | 420.98 | 394.37 | 404.00 | 404.00 | 16,906,996.00 | 0.00 |
| 07/21/2025 | 425.55 | 436.38 | 413.57 | 414.13 | 414.13 | 14,186,851.41 | 0.00 |
| 07/18/2025 | 419.82 | 444.65 | 406.50 | 420.19 | 420.19 | 10,499,287.53 | 26,030,499.00 |
| 07/17/2025 | 399.70 | 415.96 | 394.28 | 409.68 | 409.68 | 5,419,247.04 | 0.00 |
| 07/16/2025 | 392.80 | 405.88 | 391.46 | 397.92 | 397.92 | 111,019.68 | 0.00 |
| 07/15/2025 | 391.53 | 400.88 | 373.02 | 387.51 | 387.51 | 676,592.46 | 0.00 |
| 07/14/2025 | 392.50 | 398.50 | 388.58 | 394.12 | 394.12 | 22,209,844.36 | 0.00 |
| 07/11/2025 | 390.19 | 395.50 | 378.37 | 386.11 | 386.11 | 11,314,953.55 | 14,722,244.00 |
| 07/10/2025 | 372.41 | 389.16 | 369.00 | 388.75 | 388.75 | 14,618,555.00 | 0.00 |
| 07/09/2025 | 358.63 | 374.00 | 353.29 | 373.30 | 373.30 | 1,496,933.00 | 0.00 |
| 07/08/2025 | 362.75 | 368.79 | 348.00 | 354.52 | 354.52 | 8,648,515.40 | 0.00 |
| 07/07/2025 | 354.20 | 364.00 | 351.00 | 356.96 | 356.96 | 4,378,471.36 | 0.00 |
| 07/03/2025 | 350.35 | 357.76 | 348.50 | 355.45 | 355.45 | 4,164,452.20 | 594,113.00 |
| 07/02/2025 | 340.58 | 357.02 | 338.69 | 354.55 | 354.55 | 5,516,088.90 | 0.00 |
| 07/01/2025 | 339.98 | 353.40 | 334.00 | 335.26 | 335.26 | 15,128,942.76 | 0.00 |
| 06/30/2025 | 359.23 | 359.88 | 347.90 | 350.62 | 350.62 | 6,670,194.88 | 0.00 |
| 06/27/2025 | 369.54 | 372.56 | 346.66 | 353.26 | 353.26 | 17,363,189.76 | 752,357.00 |
| 06/26/2025 | 354.53 | 381.79 | 354.53 | 375.09 | 375.09 | 9,956,013.87 | 0.00 |
| 06/25/2025 | 360.60 | 369.23 | 343.70 | 355.37 | 355.37 | 12,114,207.93 | 0.00 |
| 06/24/2025 | 314.39 | 348.96 | 312.05 | 344.81 | 344.81 | 4,506,666.70 | 0.00 |
| 06/23/2025 | 302.08 | 314.15 | 294.65 | 307.69 | 307.69 | 3,694,433.83 | 0.00 |
| 06/20/2025 | 303.58 | 310.70 | 298.10 | 308.51 | 308.51 | 11,112,041.60 | 10,872,114.00 |
| 06/18/2025 | 254.00 | 299.31 | 251.88 | 295.09 | 295.09 | 10,720,324.61 | 307,985.00 |
| 06/17/2025 | 256.63 | 259.69 | 248.70 | 253.93 | 253.93 | 767,884.32 | 0.00 |
| 06/16/2025 | 247.77 | 263.30 | 245.52 | 261.40 | 261.40 | 5,135,203.00 | 0.00 |
| 06/13/2025 | 237.45 | 243.15 | 235.25 | 242.47 | 242.47 | 2,968,802.68 | 314,761.00 |
| 06/12/2025 | 246.52 | 247.66 | 239.38 | 241.12 | 241.12 | 14,477,750.18 | 0.00 |
| 06/11/2025 | 257.21 | 259.84 | 249.16 | 250.55 | 250.55 | 11,477,444.95 | 0.00 |
| 06/10/2025 | 258.88 | 262.37 | 252.00 | 255.06 | 255.06 | 15,964,970.58 | 0.00 |
| 06/09/2025 | 255.66 | 258.15 | 252.50 | 256.95 | 256.95 | 11,193,512.85 | 0.00 |
| 06/06/2025 | 250.53 | 256.17 | 249.90 | 251.26 | 251.26 | 6,083,758.38 | 365,748.00 |
| 06/05/2025 | 261.05 | 265.29 | 240.20 | 244.09 | 244.09 | 5,689,493.81 | 0.00 |
| 06/04/2025 | 257.53 | 259.54 | 254.40 | 255.99 | 255.99 | 1,405,129.11 | 0.00 |
| 06/03/2025 | 248.39 | 260.60 | 246.31 | 258.88 | 258.88 | 9,481,738.88 | 0.00 |
| 06/02/2025 | 247.46 | 249.84 | 242.88 | 246.15 | 246.15 | 6,835,585.50 | 284,117.00 |
| 05/30/2025 | 246.87 | 249.92 | 244.36 | 246.58 | 246.58 | 11,230,486.10 | 212,176.00 |
| 05/29/2025 | 258.72 | 258.94 | 246.82 | 248.83 | 248.83 | 13,583,629.70 | 0.00 |
| 05/28/2025 | 265.70 | 265.70 | 253.80 | 255.03 | 255.03 | 459,564.06 | 0.00 |
| 05/27/2025 | 269.03 | 270.10 | 264.67 | 266.34 | 266.34 | 10,338,519.78 | 0.00 |
| 05/23/2025 | 263.00 | 267.58 | 260.34 | 263.81 | 263.81 | 500,447.57 | 828,575.00 |
| 05/22/2025 | 265.13 | 277.00 | 263.63 | 272.05 | 272.05 | 11,370,057.70 | 0.00 |
| 05/21/2025 | 260.20 | 270.30 | 257.79 | 259.49 | 259.49 | 5,312,538.77 | 0.00 |
| 05/20/2025 | 265.12 | 265.14 | 257.28 | 261.22 | 261.22 | 8,729,449.96 | 0.00 |
| 05/19/2025 | 259.78 | 267.50 | 259.61 | 263.91 | 263.91 | 12,227,478.12 | 0.00 |
| 05/16/2025 | 249.76 | 270.34 | 248.78 | 266.90 | 266.90 | 10,796,638.80 | 753,583.00 |
| 05/15/2025 | 256.50 | 257.77 | 240.00 | 243.92 | 243.92 | 3,004,606.56 | 0.00 |
| 05/14/2025 | 256.86 | 264.45 | 253.56 | 263.36 | 263.36 | 11,220,716.16 | 0.00 |
| 05/13/2025 | 231.71 | 260.41 | 231.49 | 257.94 | 257.94 | 9,037,443.78 | 0.00 |
| 05/12/2025 | 208.94 | 213.56 | 205.66 | 207.01 | 207.01 | 4,862,871.91 | 0.00 |
| 05/09/2025 | 204.52 | 214.10 | 198.80 | 199.38 | 199.38 | 10,623,165.78 | 965,980.00 |
| 05/08/2025 | 205.31 | 210.39 | 202.81 | 206.62 | 206.62 | 9,394,184.92 | 0.00 |
| 05/07/2025 | 199.83 | 200.44 | 193.86 | 196.62 | 196.62 | 8,450,334.36 | 214,080.00 |
| 05/06/2025 | 195.38 | 198.70 | 193.44 | 197.11 | 197.11 | 6,661,529.56 | 0.00 |
| 05/05/2025 | 201.73 | 204.11 | 198.65 | 199.33 | 199.33 | 10,075,334.18 | 0.00 |
| 05/02/2025 | 204.70 | 208.95 | 202.35 | 204.86 | 204.86 | 6,242,289.06 | 210,140.00 |
| 05/01/2025 | 208.46 | 208.76 | 201.68 | 201.80 | 201.80 | 11,310,688.20 | 0.00 |
| 04/30/2025 | 199.67 | 202.56 | 195.75 | 202.43 | 202.43 | 5,691,724.31 | 0.00 |
| 04/29/2025 | 205.30 | 207.39 | 203.20 | 206.25 | 206.25 | 7,673,943.75 | 0.00 |
| 04/28/2025 | 208.20 | 208.71 | 197.54 | 205.17 | 205.17 | 5,358,424.89 | 0.00 |
| 04/25/2025 | 205.57 | 211.58 | 203.74 | 209.42 | 209.42 | 13,097,545.64 | 278,528.00 |
| 04/24/2025 | 193.42 | 204.20 | 193.10 | 203.82 | 203.82 | 7,625,313.84 | 0.00 |
| 04/23/2025 | 197.75 | 200.66 | 191.54 | 195.31 | 195.31 | 12,275,038.19 | 0.00 |
| 04/22/2025 | 178.79 | 193.49 | 178.40 | 189.76 | 189.76 | 2,611,477.12 | 0.00 |
| 04/21/2025 | 175.10 | 177.95 | 171.50 | 174.93 | 174.93 | 3,131,771.79 | 0.00 |
| 04/17/2025 | 172.60 | 177.37 | 171.39 | 174.98 | 174.98 | 8,998,346.50 | 162,366.00 |
| 04/16/2025 | 170.50 | 174.78 | 168.56 | 172.05 | 172.05 | 3,880,071.60 | 0.00 |
| 04/15/2025 | 177.74 | 179.78 | 172.36 | 175.52 | 175.52 | 7,839,776.32 | 0.00 |
| 04/14/2025 | 180.50 | 182.33 | 172.18 | 176.75 | 176.75 | 5,256,573.05 | 0.00 |
| 04/11/2025 | 171.30 | 177.88 | 167.49 | 175.42 | 175.42 | 8,603,298.48 | 340,759.00 |
| 04/10/2025 | 168.50 | 173.78 | 159.49 | 169.44 | 169.44 | 7,435,704.96 | 0.00 |
| 04/09/2025 | 150.08 | 183.76 | 150.08 | 177.19 | 177.19 | 6,365,019.18 | 0.00 |
| 04/08/2025 | 165.20 | 167.69 | 147.48 | 151.43 | 151.43 | 5,825,966.39 | 0.00 |
| 04/07/2025 | 146.04 | 166.00 | 142.84 | 157.15 | 157.15 | 8,929,734.45 | 0.00 |
| 04/04/2025 | 166.02 | 166.77 | 147.41 | 160.50 | 160.50 | 612,307.50 | 642,758.00 |
| 04/03/2025 | 168.58 | 171.89 | 164.68 | 170.93 | 170.93 | 220,499.70 | 0.00 |
| 04/02/2025 | 170.57 | 184.04 | 170.35 | 182.77 | 182.77 | 1,603,623.98 | 0.00 |
| 04/01/2025 | 172.82 | 176.02 | 168.77 | 174.41 | 174.41 | 4,385,888.27 | 0.00 |
| 03/31/2025 | 169.38 | 173.58 | 163.85 | 172.44 | 172.44 | 6,662,219.40 | 0.00 |
| 03/28/2025 | 185.72 | 186.79 | 172.99 | 174.12 | 174.12 | 11,333,644.92 | 7,794,123.00 |
| 03/27/2025 | 192.97 | 195.33 | 187.80 | 188.93 | 188.93 | 6,752,547.13 | 0.00 |
| 03/26/2025 | 203.00 | 205.89 | 192.37 | 193.96 | 193.96 | 4,788,096.56 | 0.00 |
| 03/25/2025 | 202.13 | 206.85 | 198.48 | 204.11 | 204.11 | 4,712,287.57 | 0.00 |
| 03/24/2025 | 197.50 | 202.92 | 194.37 | 202.89 | 202.89 | 13,264,948.20 | 0.00 |
| 03/21/2025 | 185.57 | 190.69 | 183.78 | 189.79 | 189.79 | 379.58 | 748,865.00 |
| 03/20/2025 | 185.89 | 193.75 | 185.88 | 190.09 | 190.09 | 10,505,323.85 | 0.00 |
| 03/19/2025 | 184.83 | 193.46 | 183.20 | 189.95 | 189.95 | 11,658,254.26 | 0.00 |
| 03/18/2025 | 185.00 | 186.23 | 178.90 | 181.25 | 181.25 | 3,832,350.00 | 226,478.00 |
| 03/17/2025 | 182.00 | 193.20 | 180.77 | 188.95 | 188.95 | 621,645.50 | 0.00 |
| 03/14/2025 | 183.81 | 186.73 | 179.18 | 183.51 | 183.51 | 2,555,376.75 | 372,113.00 |
| 03/13/2025 | 188.62 | 188.85 | 177.23 | 177.23 | 177.23 | 6,616,882.05 | 0.00 |
| 03/12/2025 | 195.40 | 198.28 | 184.03 | 191.74 | 191.74 | 7,126,208.84 | 0.00 |
| 03/11/2025 | 186.00 | 195.46 | 183.40 | 192.43 | 192.43 | 3,260,918.78 | 0.00 |
| 03/10/2025 | 205.08 | 205.43 | 176.88 | 179.45 | 179.45 | 224,312.50 | 0.00 |
| 03/07/2025 | 214.89 | 221.99 | 207.00 | 216.91 | 216.91 | 7,056,733.03 | 393,230.00 |
| 03/06/2025 | 214.51 | 226.28 | 213.15 | 214.00 | 214.00 | 5,027,716.00 | 0.00 |
| 03/05/2025 | 214.89 | 223.14 | 208.17 | 222.39 | 222.39 | 9,810,957.24 | 0.00 |
| 03/04/2025 | 200.52 | 218.94 | 193.20 | 212.75 | 212.75 | 739,093.50 | 0.00 |
| 03/03/2025 | 232.23 | 232.90 | 203.76 | 205.54 | 205.54 | 1,539,083.52 | 0.00 |
| 02/28/2025 | 205.27 | 216.38 | 201.12 | 215.86 | 215.86 | 7,794,057.02 | 627,474.00 |
| 02/27/2025 | 218.13 | 221.21 | 207.83 | 208.34 | 208.34 | 4,078,672.18 | 0.00 |
| 02/26/2025 | 212.63 | 218.41 | 208.04 | 212.72 | 212.72 | 9,357,552.80 | 0.00 |
| 02/25/2025 | 219.97 | 222.65 | 205.13 | 212.85 | 212.85 | 1,991,850.30 | 0.00 |
| 02/24/2025 | 239.14 | 239.70 | 223.99 | 227.15 | 227.15 | 1,214,571.05 | 0.00 |
| 02/21/2025 | 266.99 | 267.80 | 234.90 | 235.52 | 235.52 | 6,414,151.68 | 1,543,414.00 |
| 02/20/2025 | 260.66 | 261.91 | 250.79 | 256.62 | 256.62 | 1,419,108.60 | 0.00 |
| 02/19/2025 | 265.76 | 266.26 | 257.70 | 258.74 | 258.74 | 5,033,269.22 | 0.00 |
| 02/18/2025 | 278.80 | 279.00 | 260.60 | 264.34 | 264.34 | 16,868,064.08 | 0.00 |
| 02/14/2025 | 288.02 | 291.40 | 274.05 | 277.06 | 277.06 | 9,783,542.72 | 1,094,952.00 |
| 02/13/2025 | 284.00 | 302.40 | 282.50 | 298.14 | 298.14 | 8,892,315.00 | 0.00 |
| 02/12/2025 | 264.39 | 277.70 | 263.48 | 274.92 | 274.92 | 6,082,272.00 | 0.00 |
| 02/11/2025 | 277.55 | 279.00 | 265.87 | 266.94 | 266.94 | 944,315.52 | 0.00 |
| 02/10/2025 | 280.40 | 285.13 | 274.64 | 280.18 | 280.18 | 15,025,737.24 | 0.00 |
| 02/07/2025 | 274.05 | 282.42 | 271.77 | 274.09 | 274.09 | 9,319,334.09 | 421,218.00 |
| 02/06/2025 | 279.52 | 284.44 | 269.00 | 270.51 | 270.51 | 2,892,105.76 | 0.00 |
| 02/05/2025 | 283.61 | 285.74 | 276.14 | 275.16 | 275.16 | 6,958,881.08 | 0.00 |
| 02/04/2025 | 283.00 | 289.39 | 278.76 | 280.45 | 280.45 | 13,824,298.24 | 0.00 |
| 02/03/2025 | 272.98 | 288.75 | 270.44 | 284.37 | 284.37 | 14,290,217.76 | 0.00 |
| 01/31/2025 | 300.86 | 304.73 | 287.23 | 290.46 | 290.46 | 10,383,654.54 | 271,671.00 |
| 01/30/2025 | 293.72 | 306.00 | 293.02 | 300.90 | 300.90 | 18,773,651.50 | 0.00 |
| 01/29/2025 | 281.82 | 294.00 | 277.10 | 291.12 | 291.12 | 8,757,177.72 | 0.00 |
| 01/28/2025 | 280.50 | 284.63 | 276.00 | 281.65 | 281.65 | 2,249,844.12 | 0.00 |
| 01/27/2025 | 283.70 | 289.08 | 265.20 | 278.03 | 278.03 | 12,061,234.80 | 0.00 |
| 01/24/2025 | 300.00 | 310.63 | 297.69 | 297.95 | 297.95 | 13,488,792.40 | 476,988.00 |
| 01/23/2025 | 289.74 | 303.56 | 287.90 | 297.32 | 297.32 | 8,945,268.75 | 0.00 |
| 01/22/2025 | 290.46 | 298.78 | 286.35 | 296.11 | 296.11 | 18,003,064.20 | 0.00 |
| 01/21/2025 | 298.52 | 303.00 | 274.71 | 294.44 | 294.44 | 7,952,419.82 | 0.00 |
| 01/17/2025 | 292.00 | 300.31 | 290.33 | 292.25 | 292.25 | 7,378,728.00 | 578,039.00 |
| 01/16/2025 | 274.00 | 285.00 | 268.17 | 281.67 | 281.67 | 2,807,620.80 | 0.00 |
| 01/15/2025 | 266.87 | 278.26 | 265.00 | 274.84 | 274.84 | 10,942,926.08 | 0.00 |
| 01/14/2025 | 261.73 | 263.00 | 251.07 | 254.97 | 254.97 | 8,445,102.38 | 0.00 |
| 01/13/2025 | 246.98 | 251.31 | 242.00 | 250.68 | 250.68 | 9,762,466.87 | 0.00 |
| 01/10/2025 | 257.77 | 261.80 | 248.06 | 258.81 | 258.81 | 4,336,620.36 | 419,341.00 |
| 01/09/2025 | 263.88 | 266.40 | 252.99 | 260.05 | 260.05 | 0.00 | 0.00 |
| 01/08/2025 | 263.88 | 266.40 | 252.99 | 260.05 | 260.05 | 9,961,107.84 | 0.00 |
| 01/07/2025 | 286.74 | 287.10 | 260.25 | 264.28 | 264.28 | 13,550,611.60 | 0.00 |
| 01/06/2025 | 279.07 | 293.42 | 271.79 | 288.08 | 288.08 | 18,940,372.70 | 0.00 |
| 01/03/2025 | 259.89 | 270.95 | 259.00 | 270.74 | 270.74 | 11,505,096.30 | 221,305.00 |
| 01/02/2025 | 256.48 | 261.82 | 251.29 | 256.90 | 256.90 | 1,607,532.60 | 0.00 |
| 12/31/2024 | 262.97 | 263.66 | 246.35 | 250.00 | 250.00 | 533,500.00 | 282,266.00 |
| 12/30/2024 | 259.98 | 260.30 | 247.73 | 255.77 | 255.77 | 3,223,105.62 | 0.00 |
| 12/27/2024 | 274.20 | 274.25 | 263.23 | 265.40 | 265.40 | 13,999,053.80 | 397,117.00 |
| 12/26/2024 | 275.58 | 279.06 | 271.41 | 274.67 | 274.67 | 15,176,452.18 | 0.00 |
| 12/24/2024 | 273.22 | 283.90 | 271.98 | 280.20 | 280.20 | 10,689,349.80 | 340,628.00 |
| 12/23/2024 | 274.52 | 275.36 | 263.07 | 267.32 | 267.32 | 2,169,200.31 | 0.00 |
| 12/20/2024 | 266.13 | 281.72 | 261.87 | 277.62 | 277.62 | 8,818,599.30 | 1,413,475.00 |
| 12/19/2024 | 290.64 | 295.35 | 268.90 | 273.83 | 273.83 | 2,714,405.12 | 0.00 |
| 12/18/2024 | 308.00 | 312.10 | 282.20 | 280.31 | 280.31 | 5,953,266.00 | 0.00 |
| 12/17/2024 | 319.84 | 322.63 | 303.67 | 311.66 | 311.66 | 10,296,222.60 | 0.00 |
| 12/16/2024 | 316.90 | 326.07 | 314.84 | 315.32 | 315.32 | 11,257,136.40 | 0.00 |
| 12/13/2024 | 316.00 | 317.05 | 305.38 | 310.41 | 310.41 | 19,974,262.68 | 287,679.00 |
| 12/12/2024 | 317.76 | 323.42 | 307.84 | 312.84 | 312.84 | 4,141,089.78 | 0.00 |
| 12/11/2024 | 311.85 | 320.74 | 308.91 | 313.95 | 313.95 | 12,521,695.09 | 0.00 |
| 12/10/2024 | 318.03 | 318.59 | 298.52 | 302.69 | 302.69 | 6,027,037.26 | 0.00 |
| 12/09/2024 | 339.91 | 340.16 | 313.28 | 311.37 | 311.37 | 15,294,791.16 | 0.00 |
| 12/06/2024 | 328.56 | 349.64 | 325.55 | 345.42 | 345.42 | 5,205,479.40 | 667,407.00 |
| 12/05/2024 | 343.36 | 349.45 | 315.12 | 320.65 | 320.65 | 18,417,187.60 | 0.00 |
| 12/04/2024 | 312.00 | 331.49 | 309.22 | 330.61 | 330.61 | 15,532,351.80 | 0.00 |
| 12/03/2024 | 296.78 | 314.33 | 296.76 | 309.44 | 309.44 | 12,102,829.31 | 0.00 |
| 12/02/2024 | 302.03 | 311.32 | 299.50 | 302.69 | 302.69 | 15,933,936.33 | 0.00 |
| 11/29/2024 | 311.95 | 316.07 | 296.19 | 296.35 | 296.35 | 12,087,523.80 | 624,529.00 |
| 11/27/2024 | 302.78 | 314.17 | 295.68 | 313.32 | 313.32 | 19,084,007.88 | 482,556.00 |
| 11/26/2024 | 298.26 | 309.16 | 289.50 | 292.92 | 292.92 | 5,485,652.46 | 0.00 |
| 11/25/2024 | 309.00 | 317.41 | 291.39 | 311.69 | 311.69 | 16,246,173.84 | 0.00 |
| 11/22/2024 | 294.89 | 311.37 | 291.51 | 307.98 | 307.98 | 11,141,176.50 | 932,083.00 |
| 11/21/2024 | 329.95 | 330.50 | 288.65 | 295.84 | 295.84 | 6,729,288.72 | 0.00 |
| 11/20/2024 | 332.25 | 341.55 | 303.99 | 320.16 | 320.16 | 19,675,321.05 | 0.00 |
| 11/19/2024 | 322.08 | 327.14 | 315.70 | 323.80 | 323.80 | 6,835,997.40 | 0.00 |
| 11/14/2024 | 290.81 | 292.49 | 274.32 | 279.04 | 279.04 | 15,432,925.76 | 0.00 |
| 11/13/2024 | 325.01 | 332.28 | 282.66 | 284.82 | 284.82 | 7,938,570.50 | 0.00 |
| 11/12/2024 | 310.05 | 327.00 | 306.10 | 318.72 | 318.72 | 20,563,123.10 | 0.00 |
| 11/11/2024 | 300.31 | 334.78 | 296.15 | 324.61 | 324.61 | 12,948,994.74 | 0.00 |
| 11/08/2024 | 257.67 | 273.49 | 257.15 | 268.83 | 268.83 | 4,523,064.75 | 511,213.00 |
| 11/07/2024 | 245.63 | 259.69 | 242.39 | 255.53 | 255.53 | 13,503,492.03 | 0.00 |
| 11/06/2024 | 221.48 | 257.51 | 221.11 | 254.43 | 254.43 | 12,750,630.48 | 0.00 |
| 11/05/2024 | 185.59 | 197.21 | 185.51 | 193.81 | 193.81 | 10,004,154.39 | 0.00 |
| 11/04/2024 | 180.09 | 186.90 | 176.42 | 186.23 | 186.23 | 2,585,253.06 | 0.00 |
| 11/01/2024 | 180.00 | 190.88 | 179.55 | 182.55 | 182.55 | 11,750,013.30 | 1,076,289.00 |
| 10/31/2024 | 203.73 | 206.00 | 179.48 | 179.48 | 179.48 | 9,710,406.44 | 0.00 |
| 10/30/2024 | 213.10 | 220.14 | 209.47 | 212.28 | 212.28 | 3,212,645.52 | 0.00 |
| 10/29/2024 | 220.91 | 223.88 | 216.11 | 219.60 | 219.60 | 12,633,148.80 | 0.00 |
| 10/28/2024 | 213.35 | 217.85 | 210.95 | 216.18 | 216.18 | 6,863,931.18 | 0.00 |
| 10/25/2024 | 208.30 | 213.58 | 203.39 | 205.05 | 205.05 | 1,377,936.00 | 339,673.00 |
| 10/24/2024 | 206.87 | 210.50 | 200.82 | 209.11 | 209.11 | 2,611,365.68 | 0.00 |
| 10/23/2024 | 206.30 | 209.67 | 194.68 | 198.92 | 198.92 | 12,892,800.88 | 0.00 |
| 10/22/2024 | 209.45 | 215.87 | 207.49 | 210.53 | 210.53 | 7,513,394.64 | 0.00 |
| 10/21/2024 | 215.40 | 216.85 | 208.13 | 214.13 | 214.13 | 6,483,428.14 | 0.00 |
| 10/18/2024 | 208.05 | 220.25 | 207.10 | 220.10 | 220.10 | 8,417,944.60 | 413,876.00 |
| 10/17/2024 | 209.20 | 209.39 | 201.13 | 204.56 | 204.56 | 3,918,142.24 | 0.00 |
| 10/16/2024 | 203.53 | 212.39 | 197.78 | 210.55 | 210.55 | 5,415,556.55 | 0.00 |
| 10/15/2024 | 195.68 | 204.85 | 188.39 | 196.31 | 196.31 | 9,862,025.47 | 0.00 |
| 10/14/2024 | 181.19 | 197.64 | 178.31 | 196.28 | 196.28 | 2,721,225.92 | 0.00 |
| 10/11/2024 | 165.54 | 179.14 | 165.22 | 176.41 | 176.41 | 4,419,423.32 | 238,310.00 |
| 10/10/2024 | 166.05 | 167.08 | 161.98 | 164.47 | 164.47 | 7,628,612.01 | 0.00 |
| 10/09/2024 | 167.69 | 172.45 | 165.80 | 167.22 | 167.22 | 844,795.44 | 0.00 |
| 10/08/2024 | 166.36 | 170.00 | 165.05 | 167.55 | 167.55 | 1,562,068.65 | 0.00 |
| 10/07/2024 | 172.00 | 176.14 | 167.00 | 168.76 | 168.76 | 10,364,564.16 | 0.00 |
| 10/04/2024 | 167.96 | 171.17 | 163.99 | 170.94 | 170.94 | 4,643,926.98 | 461,161.00 |
| 10/03/2024 | 162.83 | 166.30 | 161.50 | 163.11 | 163.11 | 2,204,920.98 | 0.00 |
| 10/02/2024 | 163.03 | 169.29 | 161.51 | 164.56 | 164.56 | 8,107,048.40 | 0.00 |
| 10/01/2024 | 178.72 | 178.90 | 160.00 | 164.79 | 164.79 | 9,955,787.85 | 0.00 |
| 09/30/2024 | 184.19 | 185.40 | 177.00 | 178.28 | 178.28 | 3,847,104.12 | 0.00 |
| 09/27/2024 | 183.07 | 192.41 | 179.58 | 191.12 | 191.12 | 5,949,374.48 | 544,537.00 |
| 09/26/2024 | 170.61 | 181.43 | 170.29 | 179.91 | 179.91 | 4,814,931.33 | 0.00 |
| 09/25/2024 | 170.30 | 173.87 | 166.93 | 167.23 | 167.23 | 10,084,805.15 | 0.00 |
| 09/24/2024 | 170.38 | 172.10 | 163.84 | 171.52 | 171.52 | 4,766,712.32 | 0.00 |
| 09/23/2024 | 171.30 | 173.50 | 168.70 | 170.27 | 170.27 | 3,541,616.00 | 0.00 |
| 09/20/2024 | 168.99 | 173.36 | 165.50 | 169.99 | 169.99 | 5,444,099.74 | 298,425.00 |
| 09/19/2024 | 172.00 | 175.30 | 167.00 | 168.10 | 168.10 | 9,702,059.60 | 0.00 |
| 09/18/2024 | 161.54 | 169.06 | 160.97 | 162.66 | 162.66 | 8,387,074.92 | 0.00 |
| 09/17/2024 | 164.14 | 167.60 | 160.56 | 162.48 | 162.48 | 5,639,193.36 | 0.00 |
| 09/16/2024 | 158.50 | 163.13 | 155.99 | 161.52 | 161.52 | 10,341,802.56 | 0.00 |
| 09/13/2024 | 162.24 | 168.90 | 161.60 | 162.95 | 162.95 | 2,459,730.25 | 199,727.00 |
| 09/12/2024 | 158.61 | 165.42 | 156.15 | 162.88 | 162.88 | 4,076,397.76 | 0.00 |
| 09/11/2024 | 153.56 | 158.81 | 150.00 | 157.26 | 157.26 | 3,445,252.08 | 0.00 |
| 09/10/2024 | 155.01 | 159.05 | 149.59 | 158.33 | 158.33 | 8,958,469.73 | 0.00 |
| 09/09/2024 | 151.27 | 157.32 | 150.11 | 155.06 | 155.06 | 10,036,258.50 | 0.00 |
| 09/06/2024 | 163.24 | 164.15 | 146.12 | 147.20 | 147.20 | 3,844,569.60 | 376,914.00 |
| 09/05/2024 | 161.62 | 166.39 | 158.14 | 159.51 | 159.51 | 9,207,395.73 | 0.00 |
| 09/04/2024 | 166.50 | 168.93 | 160.79 | 163.16 | 163.16 | 9,585,682.56 | 0.00 |
| 09/03/2024 | 182.00 | 182.70 | 168.13 | 169.34 | 169.34 | 3,358,012.20 | 0.00 |
| 08/30/2024 | 189.22 | 189.94 | 180.04 | 183.30 | 183.30 | 6,264,277.50 | 5,525,683.00 |
| 08/29/2024 | 194.00 | 196.50 | 187.68 | 188.27 | 188.27 | 925,158.78 | 0.00 |
| 08/28/2024 | 195.02 | 197.50 | 187.90 | 190.32 | 190.32 | 4,353,760.32 | 0.00 |
| 08/27/2024 | 201.84 | 202.50 | 194.20 | 198.08 | 198.08 | 4,930,013.12 | 0.00 |
| 08/26/2024 | 209.30 | 210.75 | 202.69 | 203.86 | 203.86 | 12,492,336.94 | 0.00 |
| 08/23/2024 | 200.97 | 211.92 | 200.00 | 211.30 | 211.30 | 7,882,546.50 | 204,310.00 |
| 08/22/2024 | 204.78 | 207.10 | 197.44 | 198.32 | 198.32 | 11,337,954.40 | 0.00 |
| 08/21/2024 | 197.16 | 207.00 | 195.24 | 206.09 | 206.09 | 9,216,550.89 | 0.00 |
| 08/20/2024 | 209.10 | 209.79 | 191.25 | 197.14 | 197.14 | 2,359,765.80 | 0.00 |
| 08/19/2024 | 203.34 | 207.40 | 200.34 | 204.58 | 204.58 | 10,872,199.52 | 0.00 |
| 08/16/2024 | 199.00 | 205.93 | 197.19 | 205.25 | 205.25 | 10,464,671.25 | 334,540.00 |
| 08/15/2024 | 198.52 | 205.05 | 196.63 | 197.24 | 197.24 | 12,490,025.76 | 0.00 |
| 08/14/2024 | 200.90 | 201.42 | 192.43 | 195.79 | 195.79 | 8,836,981.65 | 0.00 |
| 08/13/2024 | 193.13 | 201.00 | 191.88 | 198.11 | 198.11 | 10,192,957.61 | 0.00 |
| 08/12/2024 | 194.30 | 197.48 | 188.33 | 191.95 | 191.95 | 978,177.20 | 0.00 |
| 08/09/2024 | 191.29 | 199.03 | 189.89 | 196.46 | 196.46 | 5,264,145.70 | 321,071.00 |
| 08/08/2024 | 185.67 | 194.94 | 182.45 | 192.34 | 192.34 | 3,217,463.52 | 0.00 |
| 08/07/2024 | 196.80 | 199.88 | 177.45 | 178.83 | 178.83 | 9,205,453.08 | 0.00 |
| 08/06/2024 | 191.99 | 197.27 | 182.78 | 194.16 | 194.16 | 11,352,535.20 | 0.00 |
| 08/05/2024 | 162.01 | 197.88 | 161.13 | 189.39 | 189.39 | 2,565,098.16 | 0.00 |
| 08/02/2024 | 213.12 | 218.85 | 201.68 | 204.35 | 204.35 | 10,189,708.40 | 544,258.00 |
| 08/01/2024 | 226.60 | 227.03 | 207.82 | 212.74 | 212.74 | 224,227.96 | 0.00 |
| 07/31/2024 | 233.00 | 234.00 | 224.49 | 224.76 | 224.76 | 6,120,664.32 | 0.00 |
| 07/30/2024 | 235.62 | 239.00 | 223.07 | 224.70 | 224.70 | 2,814,367.50 | 0.00 |
| 07/29/2024 | 251.55 | 255.42 | 234.37 | 234.49 | 234.49 | 4,854,880.96 | 0.00 |
| 07/26/2024 | 243.34 | 249.13 | 237.78 | 242.55 | 242.55 | 2,881,008.90 | 375,897.00 |
| 07/25/2024 | 239.26 | 241.56 | 226.66 | 232.20 | 232.20 | 7,176,837.60 | 0.00 |
| 07/24/2024 | 261.00 | 265.00 | 243.75 | 244.82 | 244.82 | 1,390,822.42 | 0.00 |
| 07/23/2024 | 263.60 | 272.50 | 257.38 | 257.78 | 257.78 | 10,418,694.26 | 0.00 |
| 07/22/2024 | 260.47 | 266.05 | 252.84 | 265.05 | 265.05 | 10,310,975.10 | 0.00 |
| 07/19/2024 | 235.10 | 259.78 | 233.96 | 257.84 | 257.84 | 4,182,938.32 | 241,474.00 |
| 07/18/2024 | 251.21 | 253.76 | 230.60 | 233.11 | 233.11 | 3,761,462.96 | 0.00 |
| 07/17/2024 | 245.90 | 255.87 | 241.34 | 249.40 | 249.40 | 7,997,759.20 | 0.00 |
| 07/16/2024 | 243.19 | 252.12 | 234.23 | 251.75 | 251.75 | 3,480,695.50 | 0.00 |
| 07/15/2024 | 229.38 | 247.35 | 228.00 | 242.47 | 242.47 | 1,485,371.22 | 0.00 |
| 07/12/2024 | 215.34 | 222.00 | 214.62 | 218.07 | 218.07 | 10,119,756.42 | 232,647.00 |
| 07/11/2024 | 224.37 | 227.14 | 213.61 | 214.56 | 214.56 | 5,586,713.28 | 0.00 |
| 07/10/2024 | 221.64 | 223.29 | 215.18 | 219.51 | 219.51 | 12,127,268.97 | 0.00 |
| 07/09/2024 | 223.55 | 225.63 | 218.80 | 219.86 | 219.86 | 13,956,053.22 | 0.00 |
| 07/08/2024 | 226.51 | 226.51 | 217.76 | 220.52 | 220.52 | 2,440,715.36 | 0.00 |
| 07/05/2024 | 213.48 | 225.06 | 209.44 | 223.70 | 223.70 | 1,409,757.40 | 1,010,317.00 |
| 07/03/2024 | 223.81 | 227.01 | 222.23 | 225.26 | 225.26 | 4,283,318.90 | 353,243.00 |
| 07/02/2024 | 231.34 | 234.84 | 226.43 | 227.44 | 227.44 | 3,235,561.44 | 0.00 |
| 07/01/2024 | 226.00 | 236.00 | 224.18 | 233.52 | 233.52 | 8,470,237.44 | 0.00 |
| 06/28/2024 | 223.95 | 225.41 | 218.82 | 222.12 | 222.12 | 13,962,018.96 | 280,545.00 |
| 06/27/2024 | 217.60 | 225.74 | 216.42 | 223.94 | 223.94 | 6,556,515.32 | 0.00 |
| 06/26/2024 | 220.00 | 223.60 | 212.54 | 214.39 | 214.39 | 38,375.81 | 0.00 |
| 06/25/2024 | 217.00 | 222.90 | 213.41 | 221.85 | 221.85 | 13,173,674.85 | 0.00 |
| 06/24/2024 | 217.22 | 221.30 | 207.70 | 212.18 | 212.18 | 371,739.36 | 0.00 |
| 06/21/2024 | 227.00 | 228.05 | 220.73 | 225.83 | 225.83 | 4,401,426.70 | 418,075.00 |
| 06/20/2024 | 237.36 | 240.23 | 228.47 | 234.72 | 234.72 | 13,918,896.00 | 0.00 |
| 06/18/2024 | 238.25 | 242.82 | 234.76 | 235.86 | 235.86 | 14,849,038.02 | 380,308.00 |
| 06/17/2024 | 239.87 | 248.60 | 234.32 | 244.80 | 244.80 | 2,244,326.40 | 0.00 |
| 06/14/2024 | 246.16 | 249.99 | 237.12 | 244.25 | 244.25 | 3,644,454.25 | 218,202.00 |
| 06/13/2024 | 253.77 | 257.10 | 243.28 | 247.77 | 247.77 | 354,806.64 | 0.00 |
| 06/12/2024 | 251.80 | 263.26 | 250.67 | 254.95 | 254.95 | 1,848,897.40 | 0.00 |
| 06/11/2024 | 242.93 | 245.47 | 234.24 | 244.11 | 244.11 | 5,913,564.75 | 0.00 |
| 06/10/2024 | 241.11 | 253.40 | 239.58 | 249.71 | 249.71 | 11,571,561.40 | 0.00 |
| 06/07/2024 | 256.19 | 263.12 | 244.28 | 244.56 | 244.56 | 9,814,437.36 | 491,295.00 |
| 06/06/2024 | 250.00 | 263.77 | 248.85 | 257.10 | 257.10 | 6,356,540.40 | 0.00 |
| 06/05/2024 | 246.86 | 251.87 | 240.70 | 251.56 | 251.56 | 12,793,586.92 | 0.00 |
| 06/04/2024 | 230.23 | 247.20 | 230.16 | 244.13 | 244.13 | 13,912,236.31 | 0.00 |
| 06/03/2024 | 232.50 | 239.06 | 224.77 | 231.48 | 231.48 | 11,327,473.80 | 0.00 |
| 05/31/2024 | 239.28 | 240.05 | 219.26 | 225.68 | 225.68 | 3,600,047.36 | 359,717.00 |
| 05/30/2024 | 241.10 | 248.78 | 233.42 | 234.81 | 234.81 | 9,778,427.64 | 0.00 |
| 05/29/2024 | 239.02 | 240.42 | 233.21 | 237.06 | 237.06 | 9,697,887.54 | 0.00 |
| 05/28/2024 | 235.45 | 247.10 | 231.10 | 244.68 | 244.68 | 7,899,493.80 | 0.00 |
| 05/24/2024 | 221.00 | 237.68 | 220.05 | 237.63 | 237.63 | 6,218,064.21 | 298,300.00 |
| 05/23/2024 | 233.81 | 234.32 | 217.66 | 219.12 | 219.12 | 3,841,392.72 | 0.00 |
| 05/22/2024 | 225.01 | 238.77 | 221.21 | 231.65 | 231.65 | 9,508,537.55 | 0.00 |
| 05/21/2024 | 231.97 | 233.65 | 220.20 | 225.84 | 225.84 | 3,993,077.04 | 0.00 |
| 05/20/2024 | 207.96 | 226.27 | 203.72 | 225.00 | 225.00 | 85,950.00 | 0.00 |
| 05/17/2024 | 205.66 | 210.67 | 199.83 | 207.66 | 207.66 | 1,616,217.78 | 2,525,857.00 |
| 05/16/2024 | 215.00 | 216.45 | 198.65 | 199.24 | 199.24 | 4,714,616.12 | 0.00 |