Cotizacion histórica de META
| Fecha Cotización | Apertura | Máximo | Mínimo | Cierre | Cierre ajustado | Volumen Monto | Volumen Nominal |
|---|---|---|---|---|---|---|---|
| 06/24/2025 | 704.89 | 713.18 | 702.20 | 712.81 | 712.81 | 15,788,028.69 | 0.00 |
| 06/23/2025 | 683.69 | 699.04 | 679.00 | 698.78 | 698.78 | 7,178,566.94 | 0.00 |
| 06/20/2025 | 700.75 | 701.82 | 679.39 | 682.60 | 682.60 | 6,091,522.40 | 4,742,047.00 |
| 06/18/2025 | 698.18 | 701.59 | 695.00 | 695.17 | 695.17 | 36,183,598.50 | 704,815.00 |
| 06/17/2025 | 702.00 | 705.90 | 696.78 | 697.23 | 697.23 | 23,026,717.98 | 0.00 |
| 06/16/2025 | 699.33 | 707.10 | 693.52 | 701.26 | 701.26 | 29,406,636.84 | 0.00 |
| 06/13/2025 | 687.95 | 694.46 | 681.03 | 682.47 | 682.47 | 29,593,946.61 | 388,256.00 |
| 06/12/2025 | 693.30 | 695.36 | 687.07 | 692.95 | 692.95 | 37,464,341.75 | 0.00 |
| 06/11/2025 | 703.71 | 708.98 | 692.01 | 693.99 | 693.99 | 11,749,250.70 | 0.00 |
| 06/10/2025 | 701.35 | 703.08 | 692.02 | 702.49 | 702.49 | 39,351,382.33 | 0.00 |
| 06/09/2025 | 698.46 | 705.09 | 694.68 | 694.81 | 694.81 | 27,030,888.24 | 0.00 |
| 06/06/2025 | 696.17 | 702.67 | 692.34 | 698.01 | 698.01 | 19,583,368.56 | 404,582.00 |
| 06/05/2025 | 691.66 | 693.61 | 682.54 | 684.31 | 684.31 | 2,126,151.17 | 0.00 |
| 06/04/2025 | 669.32 | 687.96 | 668.74 | 687.09 | 687.09 | 42,119,991.18 | 0.00 |
| 06/03/2025 | 671.45 | 675.47 | 665.03 | 667.32 | 667.32 | 19,257,520.56 | 0.00 |
| 06/02/2025 | 644.39 | 673.26 | 644.26 | 670.89 | 670.89 | 20,118,649.32 | 323,746.00 |
| 05/30/2025 | 642.50 | 649.38 | 632.88 | 647.98 | 647.98 | 24,771,627.42 | 310,257.00 |
| 05/29/2025 | 651.65 | 652.50 | 640.13 | 644.88 | 644.88 | 8,541,435.60 | 0.00 |
| 05/28/2025 | 642.60 | 650.88 | 642.60 | 643.59 | 643.59 | 33,635,300.58 | 0.00 |
| 05/27/2025 | 635.41 | 643.08 | 632.75 | 641.54 | 641.54 | 3,028,710.34 | 0.00 |
| 05/23/2025 | 624.00 | 632.44 | 622.65 | 627.82 | 627.82 | 3,678,397.38 | 673,314.00 |
| 05/22/2025 | 634.05 | 643.24 | 630.64 | 637.17 | 637.17 | 19,494,216.15 | 0.00 |
| 05/21/2025 | 631.79 | 646.55 | 630.54 | 635.66 | 635.66 | 31,978,147.62 | 0.00 |
| 05/20/2025 | 636.01 | 639.33 | 632.41 | 636.64 | 636.64 | 17,769,895.68 | 0.00 |
| 05/19/2025 | 628.25 | 643.00 | 627.80 | 640.06 | 640.06 | 11,866,712.40 | 0.00 |
| 05/16/2025 | 637.96 | 640.50 | 626.19 | 640.10 | 640.10 | 27,667,682.40 | 1,621,663.00 |
| 05/15/2025 | 654.28 | 657.31 | 638.65 | 643.28 | 643.28 | 15,682,523.12 | 0.00 |
| 05/14/2025 | 661.21 | 662.30 | 654.31 | 659.11 | 659.11 | 3,246,775.86 | 0.00 |
| 05/13/2025 | 645.55 | 660.87 | 643.00 | 656.92 | 656.92 | 26,474,988.33 | 0.00 |
| 05/12/2025 | 630.92 | 640.30 | 622.20 | 639.31 | 639.31 | 5,105,529.66 | 0.00 |
| 05/09/2025 | 603.72 | 606.90 | 591.98 | 592.50 | 592.50 | 37,352,385.00 | 355,012.00 |
| 05/08/2025 | 606.29 | 610.68 | 597.32 | 597.97 | 597.97 | 9,746,911.00 | 0.00 |
| 05/07/2025 | 590.36 | 602.56 | 587.07 | 597.28 | 597.28 | 36,978,799.36 | 0.00 |
| 05/06/2025 | 592.53 | 596.03 | 586.63 | 587.53 | 587.53 | 24,127,506.98 | 0.00 |
| 05/05/2025 | 591.22 | 603.21 | 588.05 | 598.78 | 598.78 | 4,455,521.98 | 0.00 |
| 05/02/2025 | 583.46 | 604.33 | 578.40 | 596.85 | 596.85 | 20,703,532.80 | 1,304,712.00 |
| 05/01/2025 | 592.08 | 592.95 | 570.50 | 572.73 | 572.73 | 28,210,961.61 | 0.00 |
| 04/30/2025 | 538.40 | 549.03 | 529.53 | 548.00 | 548.00 | 21,531,468.00 | 0.00 |
| 04/29/2025 | 546.00 | 556.50 | 544.12 | 555.18 | 555.18 | 29,831,773.45 | 0.00 |
| 04/28/2025 | 555.64 | 558.48 | 540.66 | 550.60 | 550.60 | 7,483,755.20 | 0.00 |
| 04/25/2025 | 546.80 | 549.85 | 536.32 | 547.42 | 547.42 | 24,743,931.42 | 1,203,397.00 |
| 04/24/2025 | 518.73 | 533.88 | 517.73 | 533.16 | 533.16 | 27,042,408.36 | 0.00 |
| 04/23/2025 | 528.53 | 535.23 | 516.56 | 520.45 | 520.45 | 17,169,125.05 | 0.00 |
| 04/22/2025 | 491.87 | 506.84 | 486.31 | 500.89 | 500.89 | 12,174,131.45 | 0.00 |
| 04/21/2025 | 491.33 | 493.03 | 479.86 | 485.25 | 485.25 | 31,645,093.50 | 0.00 |
| 04/17/2025 | 505.25 | 507.23 | 498.04 | 501.22 | 501.22 | 723,761.68 | 847,536.00 |
| 04/16/2025 | 508.51 | 513.36 | 495.68 | 502.64 | 502.64 | 7,884,913.68 | 0.00 |
| 04/15/2025 | 532.11 | 537.76 | 517.54 | 521.20 | 521.20 | 27,237,390.80 | 0.00 |
| 04/14/2025 | 556.18 | 557.43 | 528.32 | 530.57 | 530.57 | 20,495,388.53 | 0.00 |
| 04/11/2025 | 535.51 | 545.91 | 529.22 | 543.29 | 543.29 | 6,111,469.21 | 665,623.00 |
| 04/10/2025 | 575.49 | 577.80 | 536.68 | 546.14 | 546.14 | 8,127,655.48 | 0.00 |
| 04/09/2025 | 509.27 | 587.84 | 503.19 | 585.58 | 585.58 | 28,013,561.62 | 0.00 |
| 04/08/2025 | 543.25 | 547.17 | 503.68 | 509.52 | 509.52 | 25,088,764.80 | 0.00 |
| 04/07/2025 | 485.10 | 534.00 | 481.90 | 516.25 | 516.25 | 11,994,952.58 | 0.00 |
| 04/04/2025 | 506.62 | 517.53 | 494.65 | 504.91 | 504.91 | 13,974,898.98 | 2,351,825.00 |
| 04/03/2025 | 546.22 | 552.12 | 530.57 | 530.72 | 530.72 | 2,785,749.28 | 0.00 |
| 04/02/2025 | 574.91 | 592.55 | 573.45 | 584.45 | 584.45 | 19,144,080.42 | 0.00 |
| 04/01/2025 | 570.84 | 589.85 | 570.00 | 586.07 | 586.07 | 12,292,818.25 | 0.00 |
| 03/31/2025 | 563.50 | 578.20 | 553.32 | 576.69 | 576.69 | 30,286,028.73 | 0.00 |
| 03/28/2025 | 600.31 | 601.75 | 574.21 | 577.05 | 577.05 | 10,921,248.30 | 13,874,837.00 |
| 03/27/2025 | 602.00 | 614.25 | 600.10 | 602.45 | 602.45 | 5,556,396.35 | 0.00 |
| 03/26/2025 | 624.89 | 626.70 | 606.67 | 611.28 | 611.28 | 5,079,736.80 | 0.00 |
| 03/25/2025 | 626.76 | 633.82 | 621.23 | 626.05 | 626.05 | 11,743,445.90 | 0.00 |
| 03/24/2025 | 614.97 | 622.57 | 612.30 | 619.56 | 619.56 | 12,926,499.84 | 0.00 |
| 03/21/2025 | 583.43 | 597.52 | 581.61 | 595.87 | 595.87 | 36,126,406.36 | 2,111,854.00 |
| 03/20/2025 | 582.76 | 610.21 | 579.69 | 585.88 | 585.88 | 9,477,780.76 | 0.00 |
| 03/19/2025 | 584.28 | 591.76 | 574.84 | 584.28 | 584.28 | 33,268,903.20 | 0.00 |
| 03/18/2025 | 600.05 | 600.25 | 574.65 | 582.15 | 582.15 | 31,157,832.30 | 0.00 |
| 03/17/2025 | 607.46 | 613.03 | 598.00 | 604.97 | 604.97 | 19,480,638.97 | 0.00 |
| 03/14/2025 | 602.81 | 608.84 | 595.00 | 608.50 | 608.50 | 20,023,301.00 | 586,113.00 |
| 03/13/2025 | 620.25 | 620.50 | 586.59 | 590.42 | 590.42 | 13,677,669.72 | 0.00 |
| 03/12/2025 | 629.90 | 633.18 | 609.84 | 619.65 | 619.65 | 13,964,432.40 | 0.00 |
| 03/11/2025 | 595.06 | 614.50 | 593.33 | 608.90 | 608.90 | 24,849,209.00 | 0.00 |
| 03/10/2025 | 608.07 | 610.08 | 587.00 | 597.60 | 597.60 | 33,067,598.40 | 0.00 |
| 03/07/2025 | 625.37 | 634.61 | 600.85 | 625.58 | 625.58 | 7,460,667.08 | 883,311.00 |
| 03/06/2025 | 648.00 | 650.26 | 624.18 | 627.34 | 627.34 | 11,391,239.72 | 0.00 |
| 03/05/2025 | 641.00 | 659.53 | 637.79 | 656.39 | 656.39 | 26,558,852.18 | 0.00 |
| 03/04/2025 | 645.51 | 649.81 | 623.68 | 639.90 | 639.90 | 1,977,291.00 | 0.00 |
| 03/03/2025 | 673.68 | 680.19 | 651.13 | 654.43 | 654.43 | 13,099,725.31 | 0.00 |
| 02/28/2025 | 658.04 | 669.50 | 643.36 | 668.96 | 668.96 | 19,459,377.44 | 513,877.00 |
| 02/27/2025 | 682.45 | 688.61 | 657.69 | 658.03 | 658.03 | 20,929,960.21 | 0.00 |
| 02/26/2025 | 659.65 | 683.01 | 658.00 | 673.10 | 673.10 | 25,868,579.20 | 0.00 |
| 02/25/2025 | 665.97 | 668.00 | 641.91 | 657.87 | 657.87 | 41,475,414.15 | 0.00 |
| 02/24/2025 | 686.28 | 687.00 | 662.59 | 667.75 | 667.75 | 13,935,942.50 | 0.00 |
| 02/21/2025 | 696.58 | 703.82 | 682.41 | 683.66 | 683.66 | 22,735,113.30 | 751,529.00 |
| 02/20/2025 | 697.28 | 705.63 | 693.63 | 694.68 | 694.68 | 23,879,625.00 | 0.00 |
| 02/19/2025 | 704.10 | 706.45 | 695.36 | 703.81 | 703.81 | 28,383,953.49 | 0.00 |
| 02/18/2025 | 736.00 | 737.00 | 706.50 | 715.98 | 715.98 | 28,899,816.72 | 0.00 |
| 02/14/2025 | 726.14 | 740.91 | 725.62 | 739.77 | 739.77 | 14,139,963.78 | 358,871.00 |
| 02/13/2025 | 721.52 | 728.36 | 718.11 | 728.89 | 728.89 | 36,461,966.80 | 0.00 |
| 02/12/2025 | 715.30 | 727.08 | 712.60 | 725.07 | 725.07 | 46,194,776.28 | 0.00 |
| 02/11/2025 | 713.32 | 723.64 | 710.07 | 719.51 | 719.51 | 11,285,684.50 | 0.00 |
| 02/10/2025 | 718.56 | 720.70 | 711.33 | 717.13 | 717.13 | 17,762,409.92 | 0.00 |
| 02/07/2025 | 716.80 | 725.00 | 712.21 | 716.77 | 716.77 | 43,201,878.21 | 420,688.00 |
| 02/06/2025 | 705.88 | 718.90 | 703.74 | 712.04 | 712.04 | 39,293,780.05 | 0.00 |
| 02/05/2025 | 703.55 | 718.14 | 699.17 | 704.05 | 704.05 | 37,974,328.00 | 0.00 |
| 02/04/2025 | 702.50 | 707.61 | 691.77 | 704.48 | 704.48 | 10,335,907.98 | 0.00 |
| 02/03/2025 | 675.91 | 704.00 | 675.25 | 697.47 | 697.47 | 32,298,479.50 | 0.00 |
| 01/31/2025 | 691.00 | 705.25 | 685.55 | 687.83 | 687.83 | 37,155,200.94 | 549,136.00 |
| 01/30/2025 | 696.82 | 710.71 | 676.38 | 687.95 | 687.95 | 5,591,140.56 | 0.00 |
| 01/29/2025 | 675.00 | 681.11 | 665.75 | 677.63 | 677.63 | 43,609,045.00 | 0.00 |
| 01/28/2025 | 666.00 | 682.58 | 659.47 | 674.18 | 674.18 | 15,619,833.88 | 0.00 |
| 01/27/2025 | 626.61 | 663.57 | 625.70 | 659.27 | 659.27 | 38,343,058.08 | 0.00 |
| 01/24/2025 | 636.40 | 652.00 | 634.20 | 646.05 | 646.05 | 35,213,601.30 | 1,379,996.00 |
| 01/23/2025 | 627.36 | 633.15 | 621.33 | 636.17 | 636.17 | 15,806,702.85 | 0.00 |
| 01/22/2025 | 623.30 | 633.52 | 619.44 | 623.13 | 623.13 | 39,754,561.33 | 0.00 |
| 01/21/2025 | 617.83 | 621.21 | 609.86 | 616.35 | 616.35 | 38,075,026.69 | 0.00 |
| 01/17/2025 | 624.05 | 624.97 | 603.85 | 614.07 | 614.07 | 10,350,149.85 | 1,774,845.00 |
| 01/16/2025 | 611.50 | 616.11 | 609.70 | 611.39 | 611.39 | 17,196,563.52 | 0.00 |
| 01/15/2025 | 610.21 | 622.38 | 606.81 | 617.31 | 617.31 | 17,836,005.60 | 0.00 |
| 01/14/2025 | 605.07 | 605.44 | 588.62 | 593.79 | 593.79 | 1,609,782.52 | 0.00 |
| 01/13/2025 | 607.10 | 608.66 | 598.49 | 608.22 | 608.22 | 26,713,999.04 | 0.00 |
| 01/10/2025 | 610.03 | 629.91 | 597.66 | 617.50 | 617.50 | 6,793,117.50 | 398,936.00 |
| 01/09/2025 | 613.40 | 616.31 | 605.30 | 610.27 | 610.27 | 0.00 | 0.00 |
| 01/08/2025 | 613.40 | 616.31 | 605.30 | 610.27 | 610.27 | 8,978,767.50 | 0.00 |
| 01/07/2025 | 631.70 | 632.10 | 608.38 | 617.76 | 617.76 | 39,406,116.00 | 0.00 |
| 01/06/2025 | 611.83 | 625.48 | 605.92 | 630.45 | 630.45 | 12,568,900.43 | 0.00 |
| 01/03/2025 | 604.76 | 609.30 | 596.53 | 603.63 | 603.63 | 36,094,659.48 | 695,841.00 |
| 01/02/2025 | 589.72 | 604.84 | 588.07 | 599.03 | 599.03 | 14,900,807.84 | 0.00 |
| 12/31/2024 | 592.27 | 593.95 | 585.90 | 589.27 | 589.27 | 14,771,231.09 | 157,288.00 |
| 12/30/2024 | 588.75 | 596.94 | 585.72 | 591.65 | 591.65 | 15,217,255.38 | 0.00 |
| 12/27/2024 | 599.41 | 601.85 | 589.82 | 595.95 | 595.95 | 10,289,672.70 | 182,182.00 |
| 12/26/2024 | 605.48 | 606.30 | 598.98 | 603.00 | 603.00 | 25,862,738.50 | 0.00 |
| 12/24/2024 | 602.72 | 607.89 | 599.42 | 607.59 | 607.59 | 10,859,456.07 | 293,195.00 |
| 12/23/2024 | 589.60 | 600.56 | 586.52 | 600.81 | 600.81 | 32,497,585.20 | 0.00 |
| 12/20/2024 | 590.58 | 603.16 | 587.25 | 597.68 | 597.68 | 3,884,322.32 | 2,126,475.00 |
| 12/19/2024 | 610.39 | 611.52 | 598.23 | 595.36 | 595.36 | 4,936,957.13 | 0.00 |
| 12/18/2024 | 621.00 | 627.30 | 602.08 | 598.18 | 598.18 | 34,258,548.80 | 0.00 |
| 12/17/2024 | 626.17 | 632.27 | 616.65 | 619.86 | 619.86 | 13,077,500.24 | 0.00 |
| 12/16/2024 | 629.98 | 631.12 | 618.71 | 623.88 | 623.88 | 34,675,518.68 | 0.00 |
| 12/13/2024 | 627.22 | 631.03 | 616.94 | 620.52 | 620.52 | 18,919,654.80 | 300,902.00 |
| 12/12/2024 | 631.50 | 636.57 | 627.25 | 631.19 | 631.19 | 28,157,957.52 | 0.00 |
| 12/11/2024 | 623.37 | 638.40 | 621.53 | 632.43 | 632.43 | 17,654,450.34 | 0.00 |
| 12/10/2024 | 617.56 | 625.59 | 612.76 | 619.09 | 619.09 | 10,791,788.72 | 0.00 |
| 12/09/2024 | 623.93 | 626.40 | 606.39 | 613.60 | 613.60 | 30,262,116.42 | 0.00 |
| 12/06/2024 | 610.10 | 629.76 | 608.54 | 623.12 | 623.12 | 18,916,053.84 | 733,805.00 |
| 12/05/2024 | 617.08 | 619.89 | 607.06 | 608.42 | 608.42 | 12,149,863.83 | 0.00 |
| 12/04/2024 | 612.96 | 617.63 | 605.10 | 613.53 | 613.53 | 4,795,027.60 | 0.00 |
| 12/03/2024 | 595.00 | 611.51 | 591.60 | 614.08 | 614.08 | 11,627,762.25 | 0.00 |
| 12/02/2024 | 577.50 | 594.50 | 575.60 | 592.74 | 592.74 | 26,703,671.96 | 0.00 |
| 11/29/2024 | 569.00 | 578.34 | 567.00 | 574.75 | 574.75 | 18,256,933.75 | 246,065.00 |
| 11/27/2024 | 574.89 | 574.98 | 564.25 | 568.63 | 568.63 | 29,259,425.28 | 278,242.00 |
| 11/26/2024 | 566.00 | 577.49 | 565.20 | 573.99 | 573.99 | 113,442.12 | 0.00 |
| 11/25/2024 | 562.10 | 572.55 | 556.50 | 565.17 | 565.17 | 35,600,525.44 | 0.00 |
| 11/22/2024 | 563.55 | 563.83 | 554.59 | 559.23 | 559.23 | 33,916,181.04 | 264,850.00 |
| 11/21/2024 | 569.52 | 570.00 | 549.47 | 563.17 | 563.17 | 23,142,375.00 | 0.00 |
| 11/20/2024 | 562.93 | 566.29 | 554.26 | 565.66 | 565.66 | 7,071,117.99 | 0.00 |
| 11/19/2024 | 551.86 | 559.12 | 550.60 | 561.36 | 561.36 | 9,827,012.58 | 0.00 |
| 11/14/2024 | 577.00 | 580.65 | 573.05 | 577.74 | 577.74 | 32,971,708.00 | 0.00 |
| 11/13/2024 | 582.61 | 585.64 | 575.86 | 580.49 | 580.49 | 29,987,867.70 | 0.00 |
| 11/12/2024 | 588.55 | 599.62 | 580.43 | 584.29 | 584.29 | 14,761,052.67 | 0.00 |
| 11/11/2024 | 586.36 | 587.00 | 576.86 | 583.36 | 583.36 | 10,902,392.32 | 0.00 |
| 11/08/2024 | 591.54 | 593.06 | 584.63 | 588.40 | 588.40 | 5,563,322.00 | 284,672.00 |
| 11/07/2024 | 576.89 | 594.78 | 575.21 | 591.23 | 591.23 | 31,853,519.58 | 0.00 |
| 11/06/2024 | 562.75 | 572.15 | 556.00 | 571.98 | 571.98 | 31,298,626.08 | 0.00 |
| 11/05/2024 | 567.31 | 572.78 | 567.03 | 572.85 | 572.85 | 10,541,078.36 | 0.00 |
| 11/04/2024 | 564.10 | 568.65 | 557.89 | 560.55 | 560.55 | 31,199,819.49 | 0.00 |
| 11/01/2024 | 567.61 | 573.64 | 562.65 | 566.95 | 566.95 | 16,004,431.55 | 1,101,647.00 |
| 10/31/2024 | 585.00 | 589.86 | 563.04 | 567.47 | 567.47 | 20,237,682.61 | 0.00 |
| 10/30/2024 | 600.98 | 601.20 | 589.38 | 592.41 | 592.41 | 38,277,979.74 | 0.00 |
| 10/29/2024 | 580.15 | 593.67 | 575.60 | 592.86 | 592.86 | 9,797,011.50 | 0.00 |
| 10/28/2024 | 582.00 | 583.71 | 574.28 | 578.19 | 578.19 | 18,258,083.82 | 0.00 |
| 10/25/2024 | 573.94 | 581.22 | 571.70 | 573.48 | 573.48 | 27,808,045.20 | 335,625.00 |
| 10/24/2024 | 567.13 | 568.78 | 561.60 | 568.04 | 568.04 | 11,705,600.28 | 0.00 |
| 10/23/2024 | 579.97 | 584.97 | 562.59 | 563.76 | 563.76 | 13,451,313.60 | 0.00 |
| 10/22/2024 | 574.29 | 583.51 | 572.12 | 581.87 | 581.87 | 28,206,730.12 | 0.00 |
| 10/21/2024 | 576.03 | 577.21 | 569.11 | 574.80 | 574.80 | 33,340,124.40 | 0.00 |
| 10/18/2024 | 581.10 | 583.95 | 575.29 | 576.32 | 576.32 | 15,630,951.04 | 956,128.00 |
| 10/17/2024 | 583.33 | 583.64 | 575.38 | 577.14 | 577.14 | 17,841,705.96 | 0.00 |
| 10/16/2024 | 581.40 | 581.99 | 574.05 | 576.44 | 576.44 | 2,075,760.44 | 0.00 |
| 10/15/2024 | 590.16 | 590.72 | 580.19 | 585.74 | 585.74 | 7,795,027.92 | 0.00 |
| 10/14/2024 | 594.22 | 600.05 | 590.01 | 590.03 | 590.03 | 18,758,233.76 | 0.00 |
| 10/11/2024 | 584.83 | 591.21 | 582.74 | 589.95 | 589.95 | 1,720,294.20 | 157,351.00 |
| 10/10/2024 | 587.57 | 590.11 | 582.60 | 584.08 | 584.08 | 9,122,745.52 | 0.00 |
| 10/09/2024 | 593.99 | 594.39 | 581.66 | 590.99 | 590.99 | 11,891,309.79 | 0.00 |
| 10/08/2024 | 589.69 | 593.55 | 586.16 | 592.76 | 592.76 | 36,651,536.32 | 0.00 |
| 10/07/2024 | 598.22 | 602.90 | 584.04 | 584.43 | 584.43 | 935,088.00 | 0.00 |
| 10/04/2024 | 583.73 | 596.87 | 581.49 | 595.98 | 595.98 | 31,575,616.38 | 589,969.00 |
| 10/03/2024 | 570.15 | 583.34 | 568.73 | 582.93 | 582.93 | 18,604,793.88 | 0.00 |
| 10/02/2024 | 574.86 | 576.00 | 569.61 | 572.83 | 572.83 | 30,466,536.38 | 0.00 |
| 10/01/2024 | 577.98 | 583.05 | 570.12 | 576.12 | 576.12 | 20,841,141.00 | 0.00 |
| 09/30/2024 | 567.70 | 574.66 | 564.81 | 572.77 | 572.77 | 13,300,292.17 | 0.00 |
| 09/27/2024 | 570.10 | 570.84 | 564.60 | 567.20 | 567.20 | 15,122,119.20 | 308,517.00 |
| 09/26/2024 | 575.73 | 577.40 | 562.37 | 568.08 | 568.08 | 26,131,111.92 | 0.00 |
| 09/25/2024 | 564.05 | 576.74 | 563.74 | 570.42 | 570.42 | 636,263.60 | 0.00 |
| 09/24/2024 | 566.68 | 567.75 | 554.13 | 562.92 | 562.92 | 4,588,923.84 | 0.00 |
| 09/23/2024 | 569.50 | 573.79 | 562.44 | 564.23 | 564.23 | 2,758,520.47 | 0.00 |
| 09/20/2024 | 560.00 | 564.50 | 556.41 | 561.51 | 561.51 | 21,620,381.04 | 1,868,794.00 |
| 09/19/2024 | 550.00 | 562.06 | 546.52 | 558.87 | 558.87 | 10,280,413.65 | 0.00 |
| 09/18/2024 | 537.07 | 544.14 | 534.18 | 538.02 | 538.02 | 33,616,027.62 | 0.00 |
| 09/17/2024 | 537.60 | 542.10 | 530.71 | 535.89 | 535.89 | 8,529,761.13 | 0.00 |
| 09/16/2024 | 524.54 | 534.10 | 517.55 | 533.39 | 533.39 | 25,391,497.56 | 0.00 |
| 09/13/2024 | 520.34 | 527.55 | 517.10 | 524.41 | 524.41 | 24,702,857.46 | 566,218.00 |
| 09/12/2024 | 517.05 | 526.70 | 515.22 | 525.52 | 525.52 | 1,200,813.20 | 0.00 |
| 09/11/2024 | 507.01 | 513.07 | 495.60 | 512.94 | 512.94 | 10,563,486.36 | 0.00 |
| 09/10/2024 | 508.16 | 514.00 | 500.16 | 505.13 | 505.13 | 515,737.73 | 0.00 |
| 09/09/2024 | 506.16 | 511.30 | 502.10 | 505.00 | 505.00 | 21,644,805.00 | 0.00 |
| 09/06/2024 | 521.88 | 523.49 | 498.25 | 500.48 | 500.48 | 2,282,689.28 | 356,919.00 |
| 09/05/2024 | 511.72 | 521.50 | 511.15 | 516.16 | 516.16 | 31,824,877.12 | 0.00 |
| 09/04/2024 | 506.07 | 516.57 | 504.12 | 513.09 | 513.09 | 14,113,566.63 | 0.00 |
| 09/03/2024 | 519.64 | 525.46 | 508.77 | 511.84 | 511.84 | 5,508,933.92 | 0.00 |
| 08/30/2024 | 521.35 | 523.54 | 515.20 | 521.96 | 521.96 | 19,661,711.24 | 4,709,026.00 |
| 08/29/2024 | 519.05 | 527.20 | 515.86 | 518.15 | 518.15 | 845,102.65 | 0.00 |
| 08/28/2024 | 517.68 | 521.01 | 512.55 | 516.68 | 516.68 | 22,149,554.92 | 0.00 |
| 08/27/2024 | 518.98 | 524.02 | 515.45 | 519.14 | 519.14 | 23,716,910.90 | 0.00 |
| 08/26/2024 | 527.60 | 528.11 | 514.97 | 520.48 | 520.48 | 16,839,609.92 | 0.00 |
| 08/23/2024 | 536.92 | 539.87 | 525.06 | 527.66 | 527.66 | 9,004,517.90 | 254,692.00 |
| 08/22/2024 | 537.00 | 544.21 | 528.68 | 531.53 | 531.53 | 22,709,087.72 | 0.00 |
| 08/21/2024 | 527.15 | 539.37 | 527.02 | 535.10 | 535.10 | 2,273,104.80 | 0.00 |
| 08/20/2024 | 528.35 | 531.09 | 525.98 | 526.64 | 526.64 | 7,090,154.32 | 0.00 |
| 08/19/2024 | 526.87 | 531.61 | 522.76 | 529.07 | 529.07 | 30,226,298.17 | 0.00 |
| 08/16/2024 | 531.90 | 533.50 | 524.91 | 527.35 | 527.35 | 19,058,429.00 | 1,423,573.00 |
| 08/15/2024 | 531.79 | 539.78 | 526.78 | 537.02 | 537.02 | 9,003,677.32 | 0.00 |
| 08/14/2024 | 528.06 | 534.00 | 523.15 | 527.37 | 527.37 | 24,419,340.48 | 0.00 |
| 08/13/2024 | 520.01 | 531.43 | 518.15 | 528.48 | 528.48 | 2,933,064.00 | 0.00 |
| 08/12/2024 | 516.86 | 518.00 | 509.24 | 515.65 | 515.65 | 25,826,845.90 | 0.00 |
| 08/09/2024 | 507.71 | 518.28 | 505.79 | 518.26 | 518.26 | 8,973,153.64 | 564,240.00 |
| 08/08/2024 | 497.50 | 509.96 | 495.24 | 509.25 | 509.25 | 24,064,099.50 | 0.00 |
| 08/07/2024 | 503.13 | 509.78 | 486.90 | 488.01 | 488.01 | 20,309,024.16 | 0.00 |
| 08/06/2024 | 479.00 | 502.50 | 478.65 | 494.49 | 494.49 | 20,226,124.47 | 0.00 |
| 08/05/2024 | 451.35 | 483.48 | 450.80 | 475.73 | 475.73 | 5,880,498.53 | 0.00 |
| 08/02/2024 | 489.00 | 501.00 | 477.48 | 488.23 | 488.23 | 12,341,966.17 | 1,021,506.00 |
| 08/01/2024 | 521.00 | 527.10 | 492.13 | 497.75 | 497.75 | 6,606,138.00 | 0.00 |
| 07/31/2024 | 471.02 | 476.00 | 466.86 | 474.10 | 474.10 | 21,727,528.90 | 0.00 |
| 07/30/2024 | 467.00 | 472.73 | 456.84 | 463.94 | 463.94 | 329,861.34 | 0.00 |
| 07/29/2024 | 469.88 | 473.96 | 465.03 | 465.81 | 465.81 | 23,968,253.55 | 0.00 |
| 07/26/2024 | 464.20 | 469.77 | 459.42 | 465.34 | 465.34 | 2,037,723.86 | 472,690.00 |
| 07/25/2024 | 463.26 | 463.62 | 442.79 | 454.03 | 454.03 | 28,073,128.93 | 0.00 |
| 07/24/2024 | 472.31 | 476.40 | 460.62 | 461.09 | 461.09 | 23,282,739.55 | 0.00 |
| 07/23/2024 | 489.84 | 495.21 | 487.80 | 488.27 | 488.27 | 2,133,251.63 | 0.00 |
| 07/22/2024 | 486.58 | 492.06 | 483.90 | 487.20 | 487.20 | 28,551,381.60 | 0.00 |
| 07/19/2024 | 476.06 | 486.71 | 475.72 | 476.60 | 476.60 | 24,397,154.00 | 806,398.00 |
| 07/18/2024 | 475.00 | 479.21 | 464.61 | 475.81 | 475.81 | 15,859,698.92 | 0.00 |
| 07/17/2024 | 479.17 | 479.17 | 459.13 | 462.18 | 462.18 | 19,003,455.06 | 0.00 |
| 07/16/2024 | 501.50 | 503.95 | 485.84 | 490.16 | 490.16 | 31,713,842.16 | 0.00 |
| 07/15/2024 | 498.63 | 506.65 | 493.38 | 495.46 | 495.46 | 28,487,671.59 | 0.00 |
| 07/12/2024 | 497.76 | 508.09 | 494.23 | 498.31 | 498.31 | 20,324,569.97 | 1,024,529.00 |
| 07/11/2024 | 530.89 | 535.36 | 508.39 | 513.40 | 513.40 | 26,056,590.20 | 0.00 |
| 07/10/2024 | 530.79 | 538.83 | 528.41 | 534.86 | 534.86 | 5,070,472.80 | 0.00 |
| 07/09/2024 | 533.75 | 537.50 | 528.26 | 529.77 | 529.77 | 9,182,503.41 | 0.00 |
| 07/08/2024 | 542.35 | 542.81 | 526.70 | 528.86 | 528.86 | 16,257,685.26 | 0.00 |
| 07/05/2024 | 511.60 | 540.82 | 511.60 | 540.04 | 540.04 | 30,159,073.84 | 265,404.00 |
| 07/03/2024 | 506.37 | 511.26 | 506.01 | 510.40 | 510.40 | 20,657,419.20 | 934,244.00 |
| 07/02/2024 | 500.76 | 510.52 | 499.54 | 509.42 | 509.42 | 6,694,797.64 | 0.00 |
| 07/01/2024 | 504.95 | 506.36 | 493.21 | 504.80 | 504.80 | 8,938,493.60 | 0.00 |
| 06/28/2024 | 517.15 | 521.83 | 504.83 | 504.92 | 504.92 | 2,025,739.04 | 304,728.00 |
| 06/27/2024 | 514.25 | 522.86 | 513.90 | 518.88 | 518.88 | 13,419,793.44 | 0.00 |
| 06/26/2024 | 506.65 | 513.74 | 504.88 | 512.92 | 512.92 | 1,228,956.32 | 0.00 |
| 06/25/2024 | 497.05 | 510.71 | 495.50 | 510.38 | 510.38 | 28,664,982.32 | 0.00 |
| 06/24/2024 | 499.20 | 507.77 | 494.32 | 498.69 | 498.69 | 17,706,985.83 | 0.00 |
| 06/21/2024 | 503.45 | 503.45 | 492.45 | 495.05 | 495.05 | 2,002,972.30 | 2,777,201.00 |
| 06/20/2024 | 502.00 | 503.60 | 496.80 | 501.78 | 501.78 | 15,248,090.64 | 0.00 |
| 06/18/2024 | 504.56 | 506.00 | 495.05 | 499.26 | 499.26 | 31,475,846.70 | 240,151.00 |
| 06/17/2024 | 501.67 | 510.69 | 496.06 | 506.32 | 506.32 | 29,895,158.08 | 0.00 |
| 06/14/2024 | 502.65 | 507.15 | 500.75 | 504.17 | 504.17 | 26,643,367.82 | 6,850,204.00 |
| 06/13/2024 | 505.71 | 509.29 | 501.36 | 504.69 | 504.69 | 17,732,787.84 | 0.00 |
| 06/12/2024 | 513.99 | 514.01 | 504.50 | 509.05 | 509.05 | 9,122,176.00 | 0.00 |
| 06/11/2024 | 500.16 | 507.48 | 498.35 | 507.07 | 507.07 | 8,765,719.09 | 0.00 |
| 06/10/2024 | 493.86 | 502.49 | 493.41 | 502.15 | 502.15 | 11,422,406.05 | 0.00 |
| 06/07/2024 | 495.91 | 498.95 | 490.34 | 493.00 | 493.00 | 14,641,607.00 | 1,192,538.00 |
| 06/06/2024 | 492.98 | 502.80 | 490.90 | 493.88 | 493.88 | 20,464,411.68 | 0.00 |
| 06/05/2024 | 484.45 | 496.61 | 483.91 | 494.87 | 494.87 | 22,495,800.46 | 0.00 |
| 06/04/2024 | 477.00 | 478.90 | 473.28 | 477.21 | 477.21 | 20,391,183.30 | 0.00 |
| 06/03/2024 | 470.86 | 479.55 | 468.44 | 477.15 | 477.15 | 5,012,460.75 | 0.00 |
| 05/31/2024 | 465.80 | 469.00 | 454.53 | 466.23 | 466.23 | 27,007,305.21 | 375,234.00 |
| 05/30/2024 | 471.67 | 471.73 | 464.78 | 466.94 | 466.94 | 25,498,192.58 | 0.00 |
| 05/29/2024 | 474.66 | 479.77 | 473.70 | 474.41 | 474.41 | 20,390,141.80 | 0.00 |
| 05/28/2024 | 476.58 | 480.74 | 474.85 | 479.82 | 479.82 | 18,578,630.40 | 0.00 |
| 05/24/2024 | 467.62 | 479.83 | 466.31 | 478.10 | 478.10 | 27,211,061.50 | 344,631.00 |
| 05/23/2024 | 472.88 | 474.34 | 461.57 | 466.13 | 466.13 | 7,498,633.31 | 0.00 |
| 05/22/2024 | 467.87 | 473.72 | 465.71 | 467.68 | 467.68 | 13,963,989.44 | 0.00 |
| 05/21/2024 | 467.12 | 470.70 | 462.33 | 464.82 | 464.82 | 327,698.10 | 0.00 |
| 05/20/2024 | 469.95 | 473.20 | 467.04 | 468.85 | 468.85 | 18,400,018.25 | 0.00 |
| 05/17/2024 | 470.83 | 472.18 | 468.42 | 471.80 | 471.80 | 30,863,740.60 | 3,540,155.00 |
| 05/16/2024 | 475.00 | 477.69 | 472.75 | 473.34 | 473.34 | 29,432,281.20 | 0.00 |
| 05/15/2024 | 474.98 | 482.49 | 471.22 | 481.69 | 481.69 | 13,323,063.71 | 0.00 |
| 05/14/2024 | 463.37 | 472.48 | 460.08 | 471.87 | 471.87 | 27,233,033.31 | 0.00 |
| 05/13/2024 | 472.75 | 473.17 | 463.00 | 468.26 | 468.26 | 23,015,447.26 | 0.00 |
| 05/10/2024 | 477.09 | 477.46 | 469.60 | 476.05 | 476.05 | 19,623,733.10 | 41,222.00 |
| 05/09/2024 | 470.00 | 476.04 | 467.57 | 475.34 | 475.34 | 21,714,957.22 | 0.00 |
| 05/08/2024 | 463.50 | 475.51 | 463.00 | 472.49 | 472.49 | 11,243,372.04 | 0.00 |
| 05/07/2024 | 466.29 | 471.51 | 461.32 | 468.37 | 468.37 | 9,122,442.49 | 0.00 |
| 05/06/2024 | 455.58 | 466.10 | 453.30 | 465.60 | 465.60 | 28,956,129.60 | 0.00 |
| 05/03/2024 | 445.93 | 454.12 | 443.95 | 452.13 | 452.13 | 26,656,228.41 | 58,957.00 |
| 05/02/2024 | 438.84 | 443.92 | 432.61 | 441.14 | 441.14 | 26,234,595.80 | 0.00 |
| 05/01/2024 | 428.60 | 449.96 | 427.11 | 439.65 | 439.65 | 14,364,244.80 | 0.00 |
| 04/30/2024 | 431.05 | 439.59 | 429.78 | 430.42 | 430.42 | 26,560,787.78 | 0.00 |
| 04/29/2024 | 439.56 | 439.69 | 428.59 | 432.20 | 432.20 | 5,810,496.80 | 0.00 |
| 04/26/2024 | 441.46 | 446.42 | 431.97 | 443.65 | 443.65 | 14,251,368.95 | 32,123.00 |
| 04/25/2024 | 421.40 | 445.69 | 414.51 | 441.89 | 441.89 | 6,761,800.78 | 0.00 |
| 04/24/2024 | 508.06 | 510.00 | 484.68 | 493.97 | 493.97 | 31,882,305.71 | 0.00 |
| 04/23/2024 | 491.25 | 498.65 | 489.26 | 495.75 | 495.75 | 25,198,476.75 | 0.00 |
| 04/22/2024 | 489.72 | 492.00 | 473.52 | 481.41 | 481.41 | 6,870,202.11 | 0.00 |
| 04/19/2024 | 502.80 | 502.80 | 475.80 | 481.57 | 481.57 | 29,017,180.64 | 60,256.00 |
| 04/18/2024 | 499.82 | 512.10 | 499.20 | 501.83 | 501.83 | 18,356,439.57 | 0.00 |
| 04/17/2024 | 503.10 | 503.16 | 487.30 | 494.99 | 494.99 | 26,580,468.01 | 0.00 |
| 04/16/2024 | 498.11 | 504.66 | 497.11 | 500.03 | 500.03 | 10,991,659.46 | 0.00 |
| 04/15/2024 | 516.72 | 518.48 | 497.33 | 500.50 | 500.50 | 27,108,081.00 | 0.00 |
| 04/12/2024 | 517.75 | 520.17 | 509.37 | 511.79 | 511.79 | 14,978,557.93 | 29,267.00 |
| 04/11/2024 | 521.11 | 523.82 | 517.30 | 523.25 | 523.25 | 10,392,268.25 | 0.00 |
| 04/10/2024 | 509.29 | 522.47 | 506.81 | 520.14 | 520.14 | 12,443,829.36 | 0.00 |
| 04/09/2024 | 522.23 | 525.77 | 506.81 | 516.57 | 516.57 | 24,622,825.62 | 0.00 |
| 04/08/2024 | 529.28 | 531.49 | 518.89 | 519.22 | 519.22 | 33,793,952.92 | 0.00 |
| 04/05/2024 | 516.86 | 530.65 | 514.41 | 527.32 | 527.32 | 26,192,511.72 | 49,671.00 |
| 04/04/2024 | 516.42 | 529.89 | 510.63 | 510.87 | 510.87 | 824,033.31 | 0.00 |
| 04/03/2024 | 498.93 | 507.24 | 498.75 | 506.78 | 506.78 | 8,151,049.52 | 0.00 |
| 04/02/2024 | 485.10 | 497.46 | 484.65 | 497.31 | 497.31 | 3,979,474.62 | 0.00 |
| 04/01/2024 | 487.20 | 497.33 | 481.88 | 491.49 | 491.49 | 28,495,115.73 | 0.00 |
| 03/28/2024 | 492.84 | 492.89 | 485.15 | 486.63 | 486.63 | 12,669,412.05 | 26,035.00 |
| 03/27/2024 | 499.30 | 499.70 | 488.19 | 493.62 | 493.62 | 15,004,567.14 | 0.00 |
| 03/26/2024 | 505.13 | 510.00 | 495.21 | 495.79 | 495.79 | 148,737.00 | 0.00 |
| 03/25/2024 | 505.79 | 507.17 | 500.30 | 502.95 | 502.95 | 27,146,726.25 | 0.00 |
| 03/22/2024 | 507.00 | 509.98 | 504.34 | 509.54 | 509.54 | 31,602,689.88 | 62,022.00 |
| 03/21/2024 | 514.71 | 515.04 | 506.06 | 507.78 | 507.78 | 944,470.80 | 0.00 |
| 03/20/2024 | 499.50 | 508.13 | 495.20 | 505.43 | 505.43 | 24,667,511.15 | 0.00 |
| 03/19/2024 | 488.17 | 496.60 | 481.43 | 496.23 | 496.23 | 7,968,957.57 | 0.00 |
| 03/18/2024 | 491.91 | 497.09 | 486.82 | 496.55 | 496.55 | 13,642,214.70 | 0.00 |
| 03/15/2024 | 489.01 | 491.83 | 481.38 | 484.05 | 484.05 | 3,770,749.50 | 7,790.00 |
| 03/14/2024 | 500.26 | 501.35 | 488.28 | 491.33 | 491.33 | 9,017,870.82 | 0.00 |
| 03/13/2024 | 495.39 | 500.77 | 491.13 | 495.55 | 495.55 | 14,892,613.89 | 0.00 |
| 03/12/2024 | 493.26 | 502.31 | 485.00 | 499.63 | 499.63 | 3,771,706.87 | 0.00 |
| 03/11/2024 | 497.01 | 497.32 | 476.00 | 483.64 | 483.64 | 10,133,708.92 | 0.00 |
| 03/08/2024 | 514.19 | 523.57 | 499.45 | 504.64 | 504.64 | 30,533,747.84 | 60,506.00 |
| 03/07/2024 | 503.28 | 519.82 | 501.39 | 512.18 | 512.18 | 5,107,651.41 | 0.00 |
| 03/06/2024 | 497.63 | 502.94 | 494.34 | 496.15 | 496.15 | 24,104,527.20 | 0.00 |
| 03/05/2024 | 495.00 | 495.57 | 488.09 | 490.48 | 490.48 | 10,750,199.43 | 0.00 |
| 03/04/2024 | 503.00 | 504.35 | 496.52 | 498.02 | 498.02 | 11,993,637.66 | 0.00 |
| 03/01/2024 | 492.11 | 504.22 | 491.85 | 502.77 | 502.77 | 5,186,072.55 | 10,315.00 |
| 02/29/2024 | 488.44 | 491.70 | 482.73 | 490.87 | 490.87 | 29,902,962.55 | 0.00 |
| 02/28/2024 | 485.00 | 491.00 | 483.41 | 483.49 | 483.49 | 13,591,091.37 | 0.00 |
| 02/27/2024 | 479.98 | 487.05 | 479.97 | 487.00 | 487.00 | 28,583,964.90 | 0.00 |
| 02/26/2024 | 483.47 | 486.06 | 480.65 | 481.82 | 481.82 | 6,138,446.34 | 0.00 |
| 02/23/2024 | 488.05 | 494.33 | 482.38 | 484.11 | 484.11 | 4,875,955.92 | 10,072.00 |
| 02/22/2024 | 480.24 | 489.98 | 476.10 | 486.36 | 486.36 | 31,564,958.64 | 0.00 |
| 02/21/2024 | 466.50 | 469.00 | 461.80 | 468.10 | 468.10 | 19,111,412.38 | 0.00 |
| 02/20/2024 | 469.72 | 476.10 | 466.64 | 471.18 | 471.18 | 11,927,424.30 | 0.00 |
| 02/16/2024 | 478.11 | 478.87 | 469.28 | 473.68 | 473.68 | 2,972,815.68 | 6,276.00 |
| 02/15/2024 | 475.28 | 488.60 | 472.42 | 485.06 | 485.06 | 5,583,525.66 | 11,511.00 |
| 02/14/2024 | 467.93 | 471.93 | 466.20 | 471.91 | 471.91 | 8,308,447.46 | 17,606.00 |
| 02/13/2024 | 456.87 | 467.61 | 455.10 | 459.23 | 459.23 | 24,341,026.92 | 53,004.00 |
| 02/12/2024 | 468.19 | 479.09 | 466.69 | 469.61 | 469.61 | 21,254,548.60 | 45,260.00 |
| 02/09/2024 | 472.95 | 473.50 | 467.45 | 468.65 | 468.65 | 2,987,175.10 | 6,374.00 |
| 02/08/2024 | 468.32 | 470.58 | 465.07 | 469.98 | 469.98 | 25,705,282.63 | 54,695.00 |
| 02/07/2024 | 458.00 | 471.52 | 456.37 | 468.27 | 468.27 | 30,129,896.61 | 64,343.00 |
| 02/06/2024 | 464.00 | 467.09 | 454.10 | 454.92 | 454.92 | 25,386,810.60 | 55,805.00 |
| 02/05/2024 | 469.88 | 471.75 | 460.06 | 463.91 | 463.91 | 11,504,040.18 | 24,798.00 |
| 02/02/2024 | 459.60 | 485.93 | 453.15 | 474.75 | 474.75 | 5,028,552.00 | 10,592.00 |
| 02/01/2024 | 393.94 | 400.22 | 393.05 | 396.08 | 396.08 | 25,226,731.28 | 63,691.00 |
| 01/31/2024 | 389.00 | 397.93 | 387.10 | 391.62 | 391.62 | 7,666,353.12 | 19,576.00 |
| 01/30/2024 | 403.59 | 406.36 | 400.07 | 400.82 | 400.82 | 22,601,838.98 | 56,389.00 |
| 01/29/2024 | 394.99 | 402.87 | 393.11 | 394.14 | 394.14 | 6,521,599.50 | 0.00 |
| 01/26/2024 | 394.35 | 396.77 | 391.65 | 394.79 | 394.79 | 5,443,364.52 | 13,788.00 |
| 01/25/2024 | 390.17 | 395.48 | 385.71 | 392.79 | 392.79 | 16,033,687.80 | 40,820.00 |
| 01/24/2024 | 390.00 | 396.11 | 387.87 | 391.79 | 391.79 | 1,055,482.26 | 2,694.00 |
| 01/23/2024 | 384.62 | 388.38 | 382.09 | 384.69 | 384.69 | 9,254,872.02 | 24,058.00 |
| 01/22/2024 | 387.95 | 390.32 | 381.20 | 382.38 | 382.38 | 17,773,404.78 | 46,481.00 |
| 01/19/2024 | 379.00 | 384.35 | 378.03 | 382.82 | 382.82 | 13,560,632.86 | 35,423.00 |
| 01/18/2024 | 371.49 | 376.82 | 371.27 | 375.80 | 375.80 | 7,133,059.80 | 18,981.00 |
| 01/17/2024 | 366.30 | 367.43 | 358.67 | 366.32 | 366.32 | 15,686,555.04 | 42,822.00 |
| 01/16/2024 | 373.65 | 375.60 | 368.37 | 368.79 | 368.79 | 1,022,654.67 | 2,773.00 |
| 01/12/2024 | 370.16 | 377.00 | 369.54 | 374.17 | 374.17 | 3,585,296.94 | 9,582.00 |
| 01/11/2024 | 372.13 | 372.78 | 362.98 | 370.26 | 370.26 | 11,209,621.50 | 30,275.00 |
| 01/10/2024 | 360.17 | 372.92 | 359.11 | 371.34 | 371.34 | 23,546,669.40 | 63,410.00 |
| 01/09/2024 | 356.40 | 360.63 | 355.41 | 357.81 | 357.81 | 5,774,695.59 | 16,139.00 |
| 01/08/2024 | 354.70 | 358.00 | 352.05 | 358.00 | 358.00 | 23,079,902.00 | 64,469.00 |
| 01/05/2024 | 346.99 | 353.50 | 346.48 | 350.36 | 350.36 | 13,528,100.32 | 38,612.00 |
| 01/04/2024 | 344.50 | 348.15 | 343.40 | 347.19 | 347.19 | 14,476,087.05 | 41,695.00 |
| 01/03/2024 | 344.98 | 347.89 | 343.17 | 345.71 | 345.71 | 1,974,349.81 | 5,711.00 |
| 01/02/2024 | 351.32 | 353.05 | 340.01 | 343.55 | 343.55 | 10,650,050.00 | 31,000.00 |
| 12/29/2023 | 358.99 | 360.00 | 351.82 | 354.81 | 354.81 | 650,721.54 | 1,834.00 |
| 12/28/2023 | 359.70 | 361.88 | 358.38 | 358.51 | 358.51 | 8,601,730.43 | 23,993.00 |
| 12/27/2023 | 356.07 | 359.00 | 355.31 | 357.66 | 357.66 | 20,591,559.18 | 57,573.00 |
| 12/26/2023 | 354.99 | 356.98 | 353.50 | 355.21 | 355.21 | 17,243,314.24 | 48,544.00 |
| 12/22/2023 | 355.58 | 357.16 | 351.32 | 353.60 | 353.60 | 23,128,976.00 | 65,410.00 |
| 12/21/2023 | 352.98 | 356.34 | 349.21 | 352.79 | 352.79 | 8,050,667.80 | 22,820.00 |
| 12/20/2023 | 348.65 | 354.89 | 347.79 | 349.52 | 349.52 | 22,137,198.72 | 63,336.00 |
| 12/19/2023 | 345.58 | 353.54 | 345.12 | 350.90 | 350.90 | 5,647,033.70 | 16,093.00 |
| 12/18/2023 | 337.48 | 347.53 | 337.03 | 345.28 | 345.28 | 1,713,624.64 | 4,963.00 |
| 12/15/2023 | 331.99 | 338.63 | 331.22 | 335.77 | 335.77 | 20,787,520.70 | 61,910.00 |
| 12/14/2023 | 333.85 | 334.70 | 328.67 | 332.89 | 332.89 | 12,126,516.92 | 36,428.00 |
| 12/13/2023 | 333.93 | 338.36 | 332.76 | 334.99 | 334.99 | 5,970,861.76 | 17,824.00 |
| 12/12/2023 | 324.60 | 334.45 | 324.56 | 333.82 | 333.82 | 1,069,559.28 | 3,204.00 |
| 12/11/2023 | 329.40 | 329.89 | 320.00 | 324.71 | 324.71 | 6,517,903.83 | 20,073.00 |
| 12/08/2023 | 323.09 | 332.75 | 323.00 | 332.50 | 332.50 | 4,689,580.00 | 14,104.00 |
| 12/07/2023 | 317.77 | 328.18 | 317.77 | 327.19 | 327.19 | 9,342,256.07 | 28,553.00 |
| 12/06/2023 | 321.93 | 322.17 | 317.23 | 317.83 | 317.83 | 15,311,460.25 | 48,175.00 |
| 12/05/2023 | 318.98 | 321.87 | 315.40 | 318.25 | 318.25 | 17,657,464.75 | 55,483.00 |
| 12/04/2023 | 317.29 | 319.64 | 313.70 | 319.41 | 319.41 | 14,460,968.34 | 45,274.00 |
| 12/01/2023 | 325.48 | 326.83 | 320.79 | 324.62 | 324.62 | 2,521,972.78 | 7,769.00 |
| 11/30/2023 | 331.89 | 333.50 | 322.43 | 322.85 | 322.85 | 12,996,326.75 | 40,255.00 |
| 11/29/2023 | 339.69 | 339.90 | 330.80 | 332.46 | 332.46 | 10,566,908.64 | 31,784.00 |
| 11/28/2023 | 333.40 | 337.83 | 333.40 | 337.62 | 337.62 | 3,145,605.54 | 9,317.00 |
| 11/27/2023 | 336.18 | 339.90 | 334.36 | 335.44 | 335.44 | 8,296,102.08 | 24,732.00 |
| 11/24/2023 | 340.13 | 341.87 | 336.82 | 338.18 | 338.18 | 10,034,476.96 | 29,672.00 |
| 11/22/2023 | 339.21 | 342.90 | 338.58 | 341.38 | 341.38 | 20,606,038.18 | 60,361.00 |
| 11/21/2023 | 338.33 | 339.83 | 335.94 | 337.71 | 337.71 | 8,054,383.50 | 23,850.00 |
| 11/20/2023 | 334.89 | 341.83 | 334.20 | 339.95 | 339.95 | 3,000,738.65 | 8,827.00 |
| 11/17/2023 | 330.26 | 335.49 | 329.35 | 334.64 | 334.64 | 20,569,651.52 | 61,468.00 |
| 11/16/2023 | 329.37 | 333.87 | 326.41 | 333.76 | 333.76 | 7,157,816.96 | 21,446.00 |
| 11/15/2023 | 337.93 | 338.40 | 330.04 | 333.31 | 333.31 | 17,124,801.18 | 51,378.00 |
| 11/14/2023 | 334.54 | 338.06 | 333.33 | 336.84 | 336.84 | 21,630,180.60 | 64,215.00 |
| 11/13/2023 | 326.20 | 332.31 | 325.72 | 329.99 | 329.99 | 8,968,468.22 | 27,178.00 |
| 11/10/2023 | 319.94 | 328.14 | 319.46 | 327.55 | 327.55 | 20,283,861.30 | 61,926.00 |
| 11/09/2023 | 319.42 | 324.17 | 318.81 | 319.87 | 319.87 | 4,862,663.74 | 15,202.00 |
| 11/08/2023 | 318.14 | 321.30 | 314.91 | 319.86 | 319.86 | 13,527,838.98 | 42,293.00 |
| 11/07/2023 | 317.06 | 321.00 | 315.19 | 319.37 | 319.37 | 18,075,064.52 | 56,596.00 |
| 11/06/2023 | 314.60 | 318.31 | 0.00 | 316.18 | 316.18 | 15,033,726.64 | 47,548.00 |
| 11/03/2023 | 312.55 | 315.51 | 311.04 | 314.50 | 314.50 | 20,523,641.00 | 65,258.00 |
| 11/02/2023 | 317.30 | 318.82 | 308.34 | 310.84 | 310.84 | 15,147,544.04 | 48,731.00 |
| 11/01/2023 | 301.85 | 312.73 | 301.85 | 311.99 | 311.99 | 6,184,577.77 | 19,823.00 |
| 10/31/2023 | 303.31 | 303.68 | 296.91 | 301.42 | 301.42 | 2,893,632.00 | 9,600.00 |
| 10/30/2023 | 299.09 | 309.20 | 299.05 | 302.57 | 302.57 | 15,044,082.97 | 49,721.00 |
| 10/27/2023 | 294.48 | 299.25 | 292.99 | 296.48 | 296.48 | 18,885,479.52 | 63,699.00 |
| 10/26/2023 | 295.00 | 295.00 | 279.53 | 288.08 | 288.08 | 18,107,556.48 | 62,856.00 |
| 10/25/2023 | 310.00 | 310.88 | 298.85 | 299.73 | 299.73 | 1,890,996.57 | 6,309.00 |
| 10/24/2023 | 316.78 | 318.35 | 310.66 | 312.49 | 312.49 | 11,862,120.40 | 37,960.00 |
| 10/23/2023 | 309.50 | 317.27 | 307.45 | 313.95 | 313.95 | 10,572,266.25 | 33,675.00 |
| 10/20/2023 | 314.14 | 315.20 | 306.55 | 308.80 | 308.80 | 15,654,616.00 | 50,695.00 |
| 10/19/2023 | 319.88 | 321.89 | 311.76 | 313.00 | 313.00 | 11,940,011.00 | 38,147.00 |
| 10/18/2023 | 321.39 | 325.63 | 315.58 | 316.97 | 316.97 | 14,694,729.20 | 46,360.00 |
| 10/17/2023 | 318.18 | 324.37 | 317.35 | 324.01 | 324.01 | 2,488,720.81 | 7,681.00 |
| 10/16/2023 | 318.64 | 321.82 | 315.56 | 321.28 | 321.28 | 7,514,417.92 | 23,389.00 |
| 10/13/2023 | 323.53 | 325.00 | 312.40 | 314.45 | 314.45 | 11,367,367.50 | 36,150.00 |
| 10/12/2023 | 328.00 | 330.50 | 322.76 | 324.05 | 324.05 | 13,149,949.00 | 40,580.00 |
| 10/11/2023 | 323.01 | 328.78 | 322.90 | 328.00 | 328.00 | 10,349,384.00 | 31,553.00 |
| 10/10/2023 | 319.12 | 324.66 | 318.16 | 321.88 | 321.88 | 12,105,263.04 | 37,608.00 |
| 10/09/2023 | 312.50 | 320.33 | 311.82 | 318.23 | 318.23 | 2,853,568.41 | 8,967.00 |
| 10/06/2023 | 301.44 | 316.27 | 300.98 | 315.37 | 315.37 | 10,456,241.94 | 33,156.00 |
| 10/05/2023 | 304.63 | 306.21 | 299.50 | 304.77 | 304.77 | 5,337,132.24 | 17,512.00 |
| 10/04/2023 | 298.73 | 306.90 | 298.50 | 305.72 | 305.72 | 13,512,212.56 | 44,198.00 |
| 10/03/2023 | 304.26 | 306.76 | 299.64 | 300.68 | 300.68 | 17,851,371.60 | 59,370.00 |
| 10/02/2023 | 302.74 | 307.18 | 301.72 | 306.89 | 306.89 | 20,028,562.07 | 65,263.00 |
| 09/28/2023 | 298.94 | 306.26 | 297.00 | 304.00 | 304.00 | 15,920,784.00 | 52,371.00 |
| 09/27/2023 | 300.45 | 301.25 | 286.80 | 297.40 | 297.40 | 16,861,390.40 | 56,696.00 |
| 09/26/2023 | 297.66 | 300.28 | 296.05 | 299.01 | 299.01 | 16,458,108.42 | 55,042.00 |
| 09/25/2023 | 295.64 | 300.94 | 293.73 | 300.89 | 300.89 | 5,462,056.17 | 18,153.00 |
| 09/22/2023 | 299.30 | 305.34 | 298.27 | 299.00 | 299.00 | 17,999,800.00 | 60,200.00 |
| 09/21/2023 | 295.70 | 300.25 | 293.28 | 295.76 | 295.76 | 8,158,539.60 | 27,585.00 |
| 09/20/2023 | 305.05 | 308.06 | 299.44 | 299.70 | 299.70 | 13,157,429.40 | 43,902.00 |
| 09/19/2023 | 302.48 | 306.13 | 299.85 | 305.05 | 305.05 | 17,221,292.70 | 56,454.00 |
| 09/18/2023 | 298.19 | 303.60 | 297.80 | 302.76 | 302.76 | 1,322,758.44 | 4,369.00 |
| 09/15/2023 | 311.61 | 312.00 | 298.75 | 300.40 | 300.40 | 173,931.60 | 579.00 |
| 09/14/2023 | 306.74 | 312.85 | 305.14 | 311.87 | 311.87 | 7,896,860.27 | 25,321.00 |
| 09/13/2023 | 302.36 | 307.12 | 301.34 | 305.11 | 305.11 | 6,764,898.92 | 22,172.00 |
| 09/12/2023 | 306.33 | 308.60 | 300.24 | 301.82 | 301.82 | 2,947,574.12 | 9,766.00 |
| 09/11/2023 | 301.41 | 309.03 | 301.29 | 307.56 | 307.56 | 8,085,444.84 | 26,289.00 |
| 09/08/2023 | 299.22 | 305.24 | 297.11 | 297.91 | 297.91 | 17,146,210.05 | 57,555.00 |
| 09/07/2023 | 298.00 | 306.98 | 292.24 | 298.86 | 298.86 | 15,297,192.03 | 51,186.00 |
| 09/06/2023 | 301.71 | 303.20 | 295.66 | 299.34 | 299.34 | 16,258,652.10 | 54,315.00 |
| 09/05/2023 | 297.02 | 301.37 | 295.55 | 300.13 | 300.13 | 6,523,625.68 | 21,736.00 |
| 09/01/2023 | 299.37 | 301.70 | 294.52 | 296.32 | 296.32 | 18,347,838.08 | 61,919.00 |
| 08/31/2023 | 295.80 | 301.09 | 295.66 | 296.21 | 296.21 | 9,274,927.52 | 31,312.00 |
| 08/30/2023 | 297.17 | 298.26 | 293.50 | 295.10 | 295.10 | 16,739,252.40 | 56,724.00 |
| 08/29/2023 | 288.59 | 299.14 | 288.45 | 297.89 | 297.89 | 16,467,657.09 | 55,281.00 |
| 08/28/2023 | 288.00 | 291.37 | 285.78 | 290.26 | 290.26 | 3,480,217.40 | 11,990.00 |
| 08/25/2023 | 286.13 | 288.28 | 276.06 | 285.38 | 285.38 | 1,545,332.70 | 5,415.00 |
| 08/24/2023 | 298.50 | 299.46 | 286.76 | 287.40 | 287.40 | 8,294,076.60 | 28,859.00 |
| 08/23/2023 | 288.50 | 297.34 | 287.77 | 293.95 | 293.95 | 4,993,034.70 | 16,986.00 |
| 08/22/2023 | 292.55 | 292.90 | 286.77 | 287.41 | 287.41 | 10,425,328.97 | 36,274.00 |
| 08/21/2023 | 283.45 | 290.49 | 282.00 | 289.71 | 289.71 | 2,585,661.75 | 8,925.00 |
| 08/18/2023 | 279.03 | 285.68 | 274.39 | 282.93 | 282.93 | 9,980,355.75 | 35,275.00 |
| 08/17/2023 | 293.05 | 296.00 | 285.26 | 285.68 | 285.68 | 14,349,135.04 | 50,228.00 |
| 08/16/2023 | 300.20 | 301.05 | 294.40 | 294.66 | 294.66 | 213,333.84 | 724.00 |
| 08/14/2023 | 300.98 | 306.17 | 298.28 | 306.06 | 306.06 | 6,864,007.62 | 22,427.00 |
| 08/11/2023 | 302.57 | 304.74 | 300.40 | 301.31 | 301.31 | 18,170,800.86 | 60,306.00 |
| 08/10/2023 | 307.94 | 312.30 | 303.92 | 305.89 | 305.89 | 12,489,794.59 | 40,831.00 |
| 08/09/2023 | 312.88 | 313.63 | 302.85 | 305.31 | 305.31 | 9,414,539.16 | 30,836.00 |
| 08/08/2023 | 314.40 | 317.81 | 310.18 | 312.88 | 312.88 | 17,834.16 | 57.00 |
| 08/07/2023 | 313.23 | 317.05 | 310.50 | 316.84 | 316.84 | 12,604,963.64 | 39,784.00 |
| 08/03/2023 | 309.93 | 315.91 | 309.93 | 313.60 | 313.60 | 12,666,931.20 | 40,392.00 |
| 08/02/2023 | 318.00 | 318.34 | 310.68 | 314.79 | 314.79 | 8,713,387.20 | 27,680.00 |
| 08/01/2023 | 317.54 | 324.14 | 314.66 | 322.70 | 322.70 | 12,101,250.00 | 37,500.00 |
| 07/31/2023 | 323.69 | 325.57 | 317.59 | 318.49 | 318.49 | 2,607,796.12 | 8,188.00 |
| 07/28/2023 | 316.88 | 326.17 | 314.45 | 325.12 | 325.12 | 16,788,221.44 | 51,637.00 |
| 07/27/2023 | 325.12 | 325.35 | 309.90 | 311.86 | 311.86 | 6,340,425.66 | 20,331.00 |
| 07/26/2023 | 301.19 | 301.71 | 291.92 | 298.53 | 298.53 | 496,156.86 | 1,662.00 |
| 07/25/2023 | 295.19 | 298.13 | 291.98 | 294.63 | 294.63 | 9,544,671.50 | 32,396.00 |
| 07/24/2023 | 295.78 | 297.44 | 288.33 | 291.28 | 291.28 | 18,917,470.88 | 64,946.00 |
| 07/21/2023 | 304.57 | 305.40 | 291.22 | 294.22 | 294.22 | 11,612,569.18 | 39,469.00 |
| 07/20/2023 | 313.50 | 315.51 | 302.22 | 302.40 | 302.40 | 4,017,686.40 | 13,286.00 |
| 07/19/2023 | 313.03 | 318.68 | 310.54 | 316.15 | 316.15 | 14,783,806.30 | 46,762.00 |
| 07/18/2023 | 310.88 | 314.18 | 307.71 | 312.02 | 312.02 | 10,926,004.34 | 35,017.00 |
| 07/17/2023 | 307.54 | 311.54 | 304.82 | 310.46 | 310.46 | 10,896,835.54 | 35,099.00 |
| 07/14/2023 | 311.79 | 314.67 | 307.41 | 308.52 | 308.52 | 9,284,292.36 | 30,093.00 |
| 07/13/2023 | 313.62 | 316.22 | 310.42 | 313.35 | 313.35 | 2,924,182.20 | 9,332.00 |
| 07/12/2023 | 301.75 | 309.43 | 300.12 | 309.28 | 309.28 | 14,010,693.28 | 45,301.00 |
| 07/11/2023 | 293.90 | 300.16 | 291.93 | 298.40 | 298.40 | 876,699.20 | 2,938.00 |
| 07/10/2023 | 295.55 | 298.12 | 287.06 | 293.98 | 293.98 | 11,146,545.68 | 37,916.00 |
| 07/07/2023 | 292.18 | 296.18 | 288.69 | 290.58 | 290.58 | 15,406,842.18 | 53,021.00 |
| 07/06/2023 | 295.89 | 298.12 | 291.37 | 291.70 | 291.70 | 681,702.90 | 2,337.00 |
| 07/05/2023 | 287.65 | 298.12 | 286.36 | 294.28 | 294.28 | 1,810,704.84 | 6,153.00 |
| 07/03/2023 | 286.70 | 289.39 | 284.87 | 286.00 | 286.00 | 18,146,700.00 | 63,450.00 |
| 06/30/2023 | 284.76 | 289.04 | 284.46 | 287.11 | 287.11 | 3,339,089.30 | 11,630.00 |
| 06/29/2023 | 284.50 | 286.56 | 280.68 | 281.64 | 281.64 | 9,301,161.00 | 33,025.00 |
| 06/28/2023 | 284.82 | 289.52 | 284.16 | 285.11 | 285.11 | 866,164.18 | 3,038.00 |
| 06/27/2023 | 282.01 | 289.31 | 280.70 | 287.00 | 287.00 | 2,295,713.00 | 7,999.00 |
| 06/26/2023 | 288.70 | 289.78 | 277.61 | 278.43 | 278.43 | 1,422,220.44 | 5,108.00 |
| 06/23/2023 | 281.51 | 289.67 | 278.98 | 288.94 | 288.94 | 6,258,729.34 | 21,661.00 |
| 06/22/2023 | 279.08 | 285.22 | 277.98 | 284.88 | 284.88 | 16,736,130.24 | 58,748.00 |
| 06/21/2023 | 283.53 | 284.02 | 278.40 | 281.63 | 281.63 | 8,120,801.05 | 28,835.00 |