Cotizacion histórica de ORCL
| Fecha Cotización | Apertura | Máximo | Mínimo | Cierre | Cierre ajustado | Volumen Monto | Volumen Nominal |
|---|---|---|---|---|---|---|---|
| 05/19/2025 | 158.30 | 161.94 | 158.01 | 159.39 | 159.39 | 2,796,497.55 | 0.00 |
| 05/16/2025 | 160.00 | 160.82 | 158.67 | 160.36 | 160.36 | 4,690,369.64 | 63,129.00 |
| 05/15/2025 | 162.95 | 161.70 | 0.00 | 159.02 | 159.02 | 6,210,049.04 | 0.00 |
| 05/14/2025 | 162.36 | 163.37 | 161.11 | 162.98 | 162.98 | 1,768,007.04 | 0.00 |
| 05/13/2025 | 157.22 | 163.20 | 0.00 | 162.80 | 162.80 | 5,669,998.40 | 0.00 |
| 05/12/2025 | 156.31 | 157.42 | 154.47 | 157.15 | 157.15 | 3,321,679.55 | 0.00 |
| 05/09/2025 | 150.04 | 151.79 | 149.81 | 150.20 | 150.20 | 7,645,330.20 | 83,552.00 |
| 05/08/2025 | 149.05 | 151.77 | 148.70 | 150.43 | 150.43 | 6,396,133.17 | 0.00 |
| 05/07/2025 | 147.70 | 149.90 | 0.00 | 149.40 | 149.40 | 7,226,776.80 | 0.00 |
| 05/06/2025 | 146.98 | 148.86 | 146.07 | 147.82 | 147.82 | 3,585,817.56 | 0.00 |
| 05/05/2025 | 149.44 | 150.80 | 148.52 | 149.14 | 149.14 | 924,040.46 | 0.00 |
| 05/02/2025 | 145.49 | 153.03 | 0.00 | 150.68 | 150.68 | 5,279,350.65 | 334,312.00 |
| 05/01/2025 | 140.72 | 148.63 | 0.00 | 145.49 | 145.49 | 7,148,360.17 | 0.00 |
| 04/30/2025 | 138.48 | 141.07 | 135.64 | 140.56 | 140.56 | 5,134,656.80 | 0.00 |
| 04/29/2025 | 139.81 | 141.10 | 139.54 | 140.83 | 140.83 | 6,886,868.66 | 0.00 |
| 04/28/2025 | 139.65 | 140.66 | 138.11 | 140.39 | 140.39 | 877,718.28 | 0.00 |
| 04/25/2025 | 137.49 | 138.96 | 136.85 | 138.59 | 138.59 | 3,260,052.57 | 140,254.00 |
| 04/24/2025 | 132.51 | 137.79 | 132.00 | 137.56 | 137.56 | 6,975,805.16 | 0.00 |
| 04/23/2025 | 134.91 | 135.58 | 131.01 | 131.45 | 131.45 | 552,962.82 | 0.00 |
| 04/22/2025 | 124.50 | 127.92 | 123.43 | 127.22 | 127.22 | 5,246,171.14 | 0.00 |
| 04/21/2025 | 126.89 | 127.50 | 121.24 | 122.94 | 122.94 | 5,168,766.42 | 0.00 |
| 04/17/2025 | 130.90 | 131.30 | 128.46 | 128.63 | 128.63 | 1,099,143.35 | 281,414.00 |
| 04/16/2025 | 132.28 | 132.58 | 127.85 | 129.72 | 129.72 | 5,851,798.92 | 0.00 |
| 04/15/2025 | 134.64 | 136.49 | 0.00 | 133.84 | 133.84 | 5,134,905.44 | 0.00 |
| 04/14/2025 | 136.80 | 136.80 | 133.06 | 134.26 | 134.26 | 2,299,873.80 | 0.00 |
| 04/11/2025 | 132.11 | 132.99 | 128.94 | 132.17 | 132.17 | 1,956,512.51 | 70,917.00 |
| 04/10/2025 | 136.65 | 136.65 | 129.73 | 133.38 | 133.38 | 3,338,109.50 | 0.00 |
| 04/09/2025 | 123.40 | 140.50 | 123.40 | 139.91 | 139.91 | 4,797,762.17 | 0.00 |
| 04/08/2025 | 132.54 | 133.10 | 121.89 | 124.34 | 124.34 | 5,521,193.36 | 0.00 |
| 04/07/2025 | 118.86 | 133.09 | 118.86 | 127.06 | 127.06 | 3,432,136.72 | 0.00 |
| 04/04/2025 | 132.91 | 133.50 | 127.11 | 128.05 | 128.05 | 5,655,584.35 | 227,243.00 |
| 04/03/2025 | 139.25 | 141.30 | 136.70 | 137.04 | 137.04 | 5,395,538.88 | 0.00 |
| 04/02/2025 | 139.86 | 147.86 | 139.86 | 145.95 | 145.95 | 2,592,655.80 | 0.00 |
| 04/01/2025 | 139.81 | 143.24 | 0.00 | 141.91 | 141.91 | 5,113,726.85 | 0.00 |
| 03/31/2025 | 138.64 | 140.48 | 136.80 | 139.91 | 139.91 | 7,026,140.29 | 0.00 |
| 03/28/2025 | 143.78 | 145.65 | 139.11 | 140.70 | 140.70 | 3,015,623.10 | 10,327,112.00 |
| 03/27/2025 | 145.85 | 147.04 | 144.92 | 145.86 | 145.86 | 2,695,346.94 | 0.00 |
| 03/26/2025 | 152.89 | 153.12 | 146.57 | 147.79 | 147.79 | 2,006,544.83 | 0.00 |
| 03/25/2025 | 154.51 | 155.60 | 153.08 | 153.58 | 153.58 | 6,976,912.25 | 0.00 |
| 03/24/2025 | 156.34 | 156.60 | 154.04 | 154.99 | 154.99 | 4,674,653.39 | 0.00 |
| 03/21/2025 | 152.72 | 153.84 | 0.00 | 152.86 | 152.86 | 1,556,879.10 | 56,700.00 |
| 03/20/2025 | 152.45 | 154.47 | 0.00 | 152.83 | 152.83 | 9,214,426.36 | 0.00 |
| 03/19/2025 | 150.06 | 153.98 | 150.00 | 152.44 | 152.44 | 1,478,210.68 | 0.00 |
| 03/18/2025 | 154.01 | 152.32 | 0.00 | 149.60 | 149.60 | 4,233,380.80 | 0.00 |
| 03/17/2025 | 150.40 | 155.73 | 150.40 | 154.09 | 154.09 | 4,124,989.30 | 0.00 |
| 03/14/2025 | 148.92 | 150.81 | 147.88 | 149.35 | 149.35 | 6,107,369.55 | 97,475.00 |
| 03/13/2025 | 149.79 | 150.17 | 145.48 | 147.36 | 147.36 | 1,247,255.04 | 0.00 |
| 03/12/2025 | 144.18 | 152.19 | 0.00 | 151.11 | 151.11 | 8,051,291.91 | 0.00 |
| 03/11/2025 | 143.42 | 145.47 | 137.81 | 144.47 | 144.47 | 4,622,173.18 | 0.00 |
| 03/10/2025 | 150.53 | 152.36 | 146.82 | 148.64 | 148.64 | 350,939.04 | 0.00 |
| 03/07/2025 | 150.62 | 156.47 | 148.53 | 155.60 | 155.60 | 1,400,400.00 | 121,971.00 |
| 03/06/2025 | 161.56 | 157.30 | 0.00 | 150.73 | 150.73 | 4,799,695.39 | 0.00 |
| 03/05/2025 | 158.06 | 162.46 | 157.06 | 161.74 | 161.74 | 5,557,871.62 | 0.00 |
| 03/04/2025 | 159.22 | 159.78 | 153.54 | 157.37 | 157.37 | 8,249,335.40 | 0.00 |
| 03/03/2025 | 166.95 | 167.08 | 161.22 | 161.84 | 161.84 | 8,818,176.08 | 0.00 |
| 02/28/2025 | 163.11 | 165.54 | 160.82 | 165.54 | 165.54 | 10,681,137.42 | 301,411.00 |
| 02/27/2025 | 173.00 | 174.81 | 164.68 | 164.77 | 164.77 | 4,201,470.23 | 0.00 |
| 02/26/2025 | 168.54 | 173.87 | 0.00 | 172.36 | 172.36 | 10,526,753.98 | 0.00 |
| 02/25/2025 | 169.29 | 170.37 | 164.80 | 168.53 | 168.53 | 3,145,443.92 | 0.00 |
| 02/24/2025 | 167.81 | 173.83 | 0.00 | 169.97 | 169.97 | 6,704,296.68 | 0.00 |
| 02/21/2025 | 176.12 | 176.88 | 167.83 | 167.86 | 167.86 | 3,320,438.66 | 444,997.00 |
| 02/20/2025 | 179.81 | 180.21 | 174.84 | 176.01 | 176.01 | 10,892,026.83 | 0.00 |
| 02/19/2025 | 178.58 | 181.62 | 175.75 | 181.57 | 181.57 | 766,588.54 | 0.00 |
| 02/18/2025 | 176.75 | 182.19 | 176.26 | 179.52 | 179.52 | 1,467,396.48 | 0.00 |
| 02/14/2025 | 174.25 | 175.00 | 172.90 | 173.25 | 173.25 | 9,824,661.00 | 97,251.00 |
| 02/13/2025 | 173.00 | 174.00 | 172.08 | 174.31 | 174.31 | 4,589,251.68 | 0.00 |
| 02/12/2025 | 174.89 | 174.89 | 170.71 | 172.21 | 172.21 | 762,401.45 | 0.00 |
| 02/11/2025 | 177.62 | 179.12 | 176.53 | 177.16 | 177.16 | 1,379,651.52 | 0.00 |
| 02/10/2025 | 176.00 | 179.99 | 175.10 | 178.95 | 178.95 | 54,416.00 | 0.00 |
| 02/07/2025 | 175.00 | 177.37 | 173.19 | 174.73 | 174.73 | 7,837,164.69 | 249,798.00 |
| 02/06/2025 | 173.00 | 175.65 | 171.60 | 172.52 | 172.52 | 3,977,034.64 | 0.00 |
| 02/05/2025 | 168.99 | 171.89 | 168.75 | 171.54 | 171.54 | 4,582,482.54 | 0.00 |
| 02/04/2025 | 170.40 | 170.61 | 166.40 | 168.06 | 168.06 | 2,613,103.68 | 0.00 |
| 02/03/2025 | 163.20 | 169.87 | 162.98 | 168.64 | 168.64 | 3,393,752.58 | 0.00 |
| 01/31/2025 | 170.38 | 173.00 | 0.00 | 169.59 | 169.59 | 4,005,207.03 | 123,319.00 |
| 01/30/2025 | 162.02 | 171.49 | 0.00 | 170.40 | 170.40 | 887,498.64 | 0.00 |
| 01/29/2025 | 164.03 | 164.03 | 160.02 | 162.28 | 162.28 | 2,940,869.47 | 0.00 |
| 01/28/2025 | 162.99 | 165.80 | 157.13 | 164.08 | 164.08 | 9,702,424.20 | 0.00 |
| 01/27/2025 | 168.90 | 171.48 | 152.66 | 157.88 | 157.88 | 4,969,805.62 | 0.00 |
| 01/24/2025 | 188.64 | 189.10 | 181.87 | 183.04 | 183.04 | 3,489,474.56 | 536,440.00 |
| 01/23/2025 | 181.64 | 186.44 | 181.52 | 186.22 | 186.22 | 8,479,008.30 | 0.00 |
| 01/22/2025 | 191.51 | 192.00 | 180.68 | 184.35 | 184.35 | 3,310,271.58 | 0.00 |
| 01/21/2025 | 161.03 | 173.02 | 0.00 | 172.76 | 172.76 | 1,736,774.76 | 0.00 |
| 01/17/2025 | 161.77 | 163.05 | 160.87 | 161.12 | 161.12 | 4,982,152.64 | 77,229.00 |
| 01/16/2025 | 160.15 | 161.33 | 158.45 | 159.74 | 159.74 | 8,425,518.96 | 0.00 |
| 01/15/2025 | 158.67 | 159.13 | 157.27 | 158.33 | 158.33 | 583,243.20 | 0.00 |
| 01/14/2025 | 153.92 | 157.15 | 0.00 | 156.22 | 156.22 | 10,108,586.85 | 0.00 |
| 01/13/2025 | 154.50 | 154.30 | 0.00 | 153.81 | 153.81 | 3,406,351.62 | 0.00 |
| 01/10/2025 | 162.74 | 159.58 | 0.00 | 154.52 | 154.52 | 5,761,123.68 | 113,857.00 |
| 01/09/2025 | 162.18 | 163.92 | 161.51 | 163.11 | 163.11 | 0.00 | 0.00 |
| 01/08/2025 | 162.18 | 163.92 | 161.51 | 163.11 | 163.11 | 6,810,756.68 | 0.00 |
| 01/07/2025 | 165.58 | 166.16 | 161.34 | 162.00 | 162.00 | 462,468.30 | 0.00 |
| 01/06/2025 | 167.31 | 167.85 | 165.19 | 165.63 | 165.63 | 6,557,234.28 | 0.00 |
| 01/03/2025 | 166.70 | 167.10 | 165.27 | 165.99 | 165.99 | 2,916,610.29 | 786,334.00 |
| 01/02/2025 | 166.64 | 168.90 | 0.00 | 165.93 | 165.93 | 3,896,579.15 | 0.00 |
| 12/31/2024 | 167.20 | 167.29 | 165.85 | 166.52 | 166.52 | 6,272,475.36 | 47,790.00 |
| 12/30/2024 | 166.51 | 167.89 | 164.59 | 167.00 | 167.00 | 1,282,193.90 | 0.00 |
| 12/27/2024 | 170.38 | 171.14 | 167.20 | 168.47 | 168.47 | 9,198,798.94 | 131,723.00 |
| 12/26/2024 | 170.50 | 172.53 | 170.50 | 171.61 | 171.61 | 6,658,807.08 | 0.00 |
| 12/24/2024 | 169.70 | 171.76 | 169.04 | 171.42 | 171.42 | 5,119,115.46 | 83,632.00 |
| 12/23/2024 | 169.59 | 169.62 | 167.19 | 169.00 | 169.00 | 288,124.53 | 0.00 |
| 12/20/2024 | 167.73 | 171.26 | 165.83 | 170.15 | 170.15 | 3,403,510.45 | 1,091,549.00 |
| 12/19/2024 | 167.55 | 170.98 | 167.40 | 168.91 | 168.91 | 10,342,500.16 | 0.00 |
| 12/18/2024 | 169.41 | 171.23 | 167.02 | 165.66 | 165.66 | 4,525,131.38 | 0.00 |
| 12/17/2024 | 170.75 | 172.97 | 169.28 | 169.85 | 169.85 | 2,861,497.60 | 0.00 |
| 12/16/2024 | 173.84 | 174.12 | 170.98 | 171.08 | 171.08 | 7,975,780.75 | 0.00 |
| 12/13/2024 | 175.00 | 175.98 | 171.64 | 172.54 | 172.54 | 296,251.18 | 68,620.00 |
| 12/12/2024 | 178.00 | 178.00 | 174.83 | 176.99 | 176.99 | 5,346,708.36 | 0.00 |
| 12/11/2024 | 178.00 | 181.31 | 174.85 | 178.61 | 178.61 | 7,002,045.02 | 0.00 |
| 12/10/2024 | 173.46 | 177.75 | 171.08 | 177.45 | 177.45 | 5,780,597.36 | 0.00 |
| 12/09/2024 | 196.30 | 197.19 | 188.98 | 190.82 | 190.82 | 1,190,447.16 | 0.00 |
| 12/06/2024 | 187.00 | 192.62 | 186.44 | 192.11 | 192.11 | 991,479.71 | 118,100.00 |
| 12/05/2024 | 189.02 | 189.02 | 185.88 | 186.15 | 186.15 | 6,731,531.00 | 0.00 |
| 12/04/2024 | 188.00 | 189.76 | 186.00 | 188.22 | 188.22 | 1,288,407.50 | 0.00 |
| 12/03/2024 | 181.18 | 182.40 | 179.60 | 183.02 | 183.02 | 8,971,669.98 | 0.00 |
| 12/02/2024 | 185.29 | 185.29 | 181.01 | 181.40 | 181.40 | 2,952,623.17 | 0.00 |
| 11/29/2024 | 184.01 | 185.93 | 183.94 | 185.03 | 185.03 | 11,365,652.78 | 493,309.00 |
| 11/27/2024 | 188.96 | 188.96 | 182.23 | 183.08 | 183.08 | 444,335.16 | 19,470.00 |
| 11/26/2024 | 188.32 | 192.24 | 188.32 | 190.45 | 190.45 | 7,537,731.32 | 0.00 |
| 11/25/2024 | 192.29 | 194.65 | 0.00 | 188.36 | 188.36 | 753,732.00 | 0.00 |
| 11/22/2024 | 193.00 | 194.24 | 191.07 | 191.96 | 191.96 | 4,867,145.80 | 144,218.00 |
| 11/21/2024 | 191.94 | 196.02 | 191.67 | 192.33 | 192.33 | 11,486,343.45 | 0.00 |
| 11/20/2024 | 190.90 | 190.90 | 187.87 | 190.78 | 190.78 | 834,243.29 | 0.00 |
| 11/19/2024 | 184.89 | 188.81 | 184.20 | 189.09 | 189.09 | 4,069,499.10 | 0.00 |
| 11/14/2024 | 188.66 | 189.52 | 186.88 | 187.11 | 187.11 | 2,357,621.96 | 0.00 |
| 11/13/2024 | 189.00 | 191.74 | 188.80 | 189.70 | 189.70 | 3,754,558.80 | 0.00 |
| 11/12/2024 | 188.54 | 190.60 | 187.22 | 189.56 | 189.56 | 11,713,703.33 | 0.00 |
| 11/11/2024 | 191.05 | 191.43 | 187.89 | 189.06 | 189.06 | 5,378,259.15 | 0.00 |
| 11/08/2024 | 186.26 | 190.08 | 186.26 | 189.43 | 189.43 | 8,021,223.92 | 76,975.00 |
| 11/07/2024 | 181.08 | 186.02 | 180.71 | 186.24 | 186.24 | 1,849,596.86 | 0.00 |
| 11/06/2024 | 178.52 | 182.07 | 177.51 | 181.37 | 181.37 | 6,427,312.57 | 0.00 |
| 11/05/2024 | 169.59 | 171.75 | 0.00 | 171.74 | 171.74 | 4,724,183.74 | 0.00 |
| 11/04/2024 | 170.31 | 170.48 | 168.78 | 169.36 | 169.36 | 8,893,172.64 | 0.00 |
| 11/01/2024 | 170.15 | 172.21 | 169.15 | 169.88 | 169.88 | 1,405,926.88 | 51,407.00 |
| 10/31/2024 | 170.52 | 170.86 | 167.41 | 167.82 | 167.82 | 10,616,293.20 | 0.00 |
| 10/30/2024 | 173.98 | 176.08 | 173.08 | 174.54 | 174.54 | 1,800,729.18 | 0.00 |
| 10/29/2024 | 172.29 | 173.99 | 172.29 | 173.38 | 173.38 | 353,868.58 | 0.00 |
| 10/28/2024 | 173.52 | 174.43 | 0.00 | 172.54 | 172.54 | 10,460,927.66 | 0.00 |
| 10/25/2024 | 174.38 | 176.26 | 0.00 | 173.44 | 173.44 | 2,541,069.44 | 108,840.00 |
| 10/24/2024 | 173.32 | 174.94 | 172.91 | 174.39 | 174.39 | 1,726,809.78 | 0.00 |
| 10/23/2024 | 174.50 | 175.98 | 173.01 | 173.06 | 173.06 | 5,216,720.64 | 0.00 |
| 10/22/2024 | 175.45 | 175.77 | 174.28 | 175.40 | 175.40 | 427,274.40 | 0.00 |
| 10/21/2024 | 174.45 | 175.15 | 173.18 | 173.74 | 173.74 | 264,779.76 | 0.00 |
| 10/18/2024 | 176.80 | 176.97 | 174.58 | 174.69 | 174.69 | 7,502,371.38 | 70,727.00 |
| 10/17/2024 | 174.77 | 177.73 | 0.00 | 175.69 | 175.69 | 1,451,726.47 | 0.00 |
| 10/16/2024 | 173.50 | 174.90 | 171.66 | 174.78 | 174.78 | 5,779,799.82 | 0.00 |
| 10/15/2024 | 176.94 | 178.15 | 173.74 | 174.06 | 174.06 | 4,286,053.44 | 0.00 |
| 10/14/2024 | 176.55 | 177.15 | 175.55 | 176.24 | 176.24 | 5,332,493.68 | 0.00 |
| 10/11/2024 | 175.50 | 176.96 | 174.44 | 175.65 | 175.65 | 4,961,936.85 | 40,774.00 |
| 10/10/2024 | 177.65 | 178.30 | 174.24 | 175.64 | 175.64 | 9,987,417.32 | 0.00 |
| 10/09/2024 | 174.56 | 178.58 | 173.95 | 178.48 | 178.48 | 6,033,694.88 | 0.00 |
| 10/08/2024 | 170.60 | 174.63 | 170.46 | 174.62 | 174.62 | 2,255,042.68 | 0.00 |
| 10/07/2024 | 170.42 | 172.31 | 169.57 | 169.86 | 169.86 | 6,991,097.88 | 0.00 |
| 10/04/2024 | 168.71 | 170.85 | 168.22 | 170.73 | 170.73 | 1,189,305.18 | 147,295.00 |
| 10/03/2024 | 166.89 | 167.84 | 166.28 | 167.00 | 167.00 | 8,400,935.00 | 0.00 |
| 10/02/2024 | 167.60 | 169.16 | 167.41 | 167.60 | 167.60 | 2,753,585.85 | 0.00 |
| 10/01/2024 | 170.22 | 170.52 | 166.07 | 166.98 | 166.98 | 9,659,793.00 | 0.00 |
| 09/30/2024 | 168.74 | 170.46 | 0.00 | 170.46 | 170.46 | 2,977,083.90 | 0.00 |
| 09/27/2024 | 168.09 | 169.10 | 166.56 | 168.75 | 168.75 | 7,071,806.25 | 200,219.00 |
| 09/26/2024 | 167.65 | 168.34 | 166.45 | 168.31 | 168.31 | 1,987,741.10 | 0.00 |
| 09/25/2024 | 165.80 | 168.71 | 0.00 | 166.13 | 166.13 | 7,421,359.36 | 0.00 |
| 09/24/2024 | 165.74 | 166.04 | 163.94 | 165.69 | 165.69 | 6,075,355.23 | 0.00 |
| 09/23/2024 | 168.00 | 167.20 | 0.00 | 165.75 | 165.75 | 7,440,517.50 | 0.00 |
| 09/20/2024 | 167.13 | 168.78 | 166.68 | 167.90 | 167.90 | 2,651,812.60 | 64,253.00 |
| 09/19/2024 | 167.25 | 168.15 | 164.53 | 167.46 | 167.46 | 101,142.82 | 0.00 |
| 09/18/2024 | 167.62 | 167.62 | 163.75 | 164.50 | 164.50 | 497,448.00 | 0.00 |
| 09/17/2024 | 170.28 | 170.58 | 166.80 | 167.32 | 167.32 | 9,393,398.73 | 0.00 |
| 09/16/2024 | 164.99 | 173.97 | 164.64 | 170.41 | 170.41 | 7,322,347.29 | 0.00 |
| 09/13/2024 | 173.70 | 173.94 | 161.04 | 162.00 | 162.00 | 5,044,518.00 | 942,513.00 |
| 09/12/2024 | 159.04 | 162.28 | 157.93 | 161.22 | 161.22 | 6,991,466.52 | 0.00 |
| 09/11/2024 | 156.78 | 159.25 | 154.93 | 157.23 | 157.23 | 8,177,375.07 | 0.00 |
| 09/10/2024 | 154.23 | 160.44 | 153.25 | 155.87 | 155.87 | 8,216,842.92 | 0.00 |
| 09/09/2024 | 142.49 | 143.28 | 139.57 | 139.91 | 139.91 | 7,175,144.44 | 0.00 |
| 09/06/2024 | 143.79 | 143.79 | 139.40 | 141.89 | 141.89 | 5,736,612.70 | 75,853.00 |
| 09/05/2024 | 141.40 | 143.27 | 140.36 | 142.53 | 142.53 | 5,956,756.29 | 0.00 |
| 09/04/2024 | 139.50 | 141.09 | 0.00 | 140.84 | 140.84 | 4,520,964.00 | 0.00 |
| 09/03/2024 | 141.29 | 142.17 | 0.00 | 139.40 | 139.40 | 2,065,768.60 | 0.00 |
| 08/30/2024 | 140.33 | 141.72 | 140.10 | 141.59 | 141.59 | 3,318,020.06 | 2,464,571.00 |
| 08/29/2024 | 139.14 | 141.16 | 138.89 | 139.33 | 139.33 | 90,425.17 | 0.00 |
| 08/28/2024 | 138.83 | 138.95 | 136.97 | 137.95 | 137.95 | 1,530,279.35 | 0.00 |
| 08/27/2024 | 138.90 | 139.42 | 0.00 | 138.48 | 138.48 | 3,079,102.80 | 0.00 |
| 08/26/2024 | 139.39 | 139.43 | 138.20 | 138.75 | 138.75 | 620,628.75 | 0.00 |
| 08/23/2024 | 138.73 | 139.74 | 137.25 | 139.22 | 139.22 | 4,292,152.60 | 97,134.00 |
| 08/22/2024 | 140.70 | 141.07 | 137.67 | 137.81 | 137.81 | 4,895,838.06 | 0.00 |
| 08/21/2024 | 139.17 | 140.28 | 0.00 | 140.12 | 140.12 | 9,155,020.44 | 0.00 |
| 08/20/2024 | 137.82 | 139.76 | 137.82 | 139.22 | 139.22 | 1,941,283.68 | 0.00 |
| 08/19/2024 | 137.53 | 137.94 | 136.47 | 137.73 | 137.73 | 5,241,452.88 | 0.00 |
| 08/16/2024 | 136.79 | 137.81 | 136.39 | 137.49 | 137.49 | 6,410,058.78 | 311,276.00 |
| 08/15/2024 | 135.60 | 137.16 | 0.00 | 136.83 | 136.83 | 3,206,063.73 | 0.00 |
| 08/14/2024 | 134.04 | 135.97 | 134.01 | 135.79 | 135.79 | 1,689,906.55 | 0.00 |
| 08/13/2024 | 132.97 | 134.51 | 132.85 | 134.27 | 134.27 | 2,334,418.22 | 0.00 |
| 08/12/2024 | 132.25 | 132.72 | 131.22 | 132.40 | 132.40 | 2,256,946.62 | 0.00 |
| 08/09/2024 | 128.40 | 132.29 | 128.34 | 132.29 | 132.29 | 4,279,581.50 | 96,557.00 |
| 08/08/2024 | 125.90 | 129.81 | 0.00 | 128.95 | 128.95 | 6,212,424.15 | 0.00 |
| 08/07/2024 | 128.92 | 130.21 | 125.77 | 125.77 | 125.77 | 3,173,302.87 | 0.00 |
| 08/06/2024 | 130.54 | 131.04 | 128.13 | 128.20 | 128.20 | 5,793,229.80 | 0.00 |
| 08/05/2024 | 127.89 | 129.97 | 126.66 | 127.88 | 127.88 | 3,959,548.44 | 0.00 |
| 08/02/2024 | 137.51 | 134.23 | 0.00 | 133.28 | 133.28 | 4,036,917.92 | 121,392.00 |
| 08/01/2024 | 139.29 | 140.38 | 135.77 | 137.42 | 137.42 | 7,493,924.86 | 0.00 |
| 07/31/2024 | 135.67 | 141.55 | 0.00 | 139.47 | 139.47 | 7,471,547.37 | 0.00 |
| 07/30/2024 | 139.07 | 139.57 | 134.99 | 135.95 | 135.95 | 8,598,701.55 | 0.00 |
| 07/29/2024 | 139.27 | 139.78 | 137.84 | 138.28 | 138.28 | 1,016,911.12 | 0.00 |
| 07/26/2024 | 137.82 | 139.93 | 0.00 | 138.93 | 138.93 | 6,961,643.37 | 60,819.00 |
| 07/25/2024 | 140.15 | 141.05 | 137.71 | 137.95 | 137.95 | 7,353,976.55 | 0.00 |
| 07/24/2024 | 141.70 | 142.61 | 138.45 | 138.60 | 138.60 | 5,070,681.00 | 0.00 |
| 07/23/2024 | 140.17 | 143.12 | 0.00 | 143.05 | 143.05 | 7,560,621.65 | 0.00 |
| 07/22/2024 | 139.74 | 140.66 | 139.12 | 140.28 | 140.28 | 3,903,571.56 | 0.00 |
| 07/19/2024 | 138.35 | 140.42 | 138.10 | 138.49 | 138.49 | 797,840.89 | 28,433.00 |
| 07/18/2024 | 139.26 | 140.00 | 0.00 | 137.87 | 137.87 | 5,842,792.73 | 0.00 |
| 07/17/2024 | 142.61 | 141.73 | 0.00 | 139.31 | 139.31 | 5,906,744.00 | 0.00 |
| 07/16/2024 | 143.07 | 143.50 | 142.08 | 142.45 | 142.45 | 7,149,707.95 | 0.00 |
| 07/15/2024 | 144.77 | 146.58 | 0.00 | 142.89 | 142.89 | 8,934,884.82 | 0.00 |
| 07/12/2024 | 142.71 | 145.12 | 141.25 | 144.66 | 144.66 | 6,929,503.32 | 113,067.00 |
| 07/11/2024 | 142.36 | 143.47 | 141.68 | 142.93 | 142.93 | 5,693,759.48 | 0.00 |
| 07/10/2024 | 141.12 | 142.36 | 139.78 | 142.03 | 142.03 | 7,472,198.30 | 0.00 |
| 07/09/2024 | 145.13 | 145.67 | 138.00 | 140.57 | 140.57 | 2,202,450.76 | 0.00 |
| 07/08/2024 | 144.76 | 145.12 | 143.45 | 144.90 | 144.90 | 9,346,629.60 | 0.00 |
| 07/05/2024 | 144.95 | 145.74 | 144.04 | 144.82 | 144.82 | 1,224,742.74 | 218,444.00 |
| 07/03/2024 | 143.75 | 144.61 | 143.50 | 144.27 | 144.27 | 743,856.12 | 134,763.00 |
| 07/02/2024 | 142.63 | 144.22 | 142.63 | 143.12 | 143.12 | 8,772,540.40 | 0.00 |
| 07/01/2024 | 141.69 | 144.02 | 141.13 | 143.19 | 143.19 | 2,110,620.60 | 0.00 |
| 06/28/2024 | 140.18 | 142.80 | 0.00 | 141.24 | 141.24 | 4,582,390.56 | 50,058.00 |
| 06/27/2024 | 138.23 | 141.42 | 0.00 | 140.14 | 140.14 | 3,153,990.84 | 0.00 |
| 06/26/2024 | 139.17 | 140.70 | 0.00 | 138.57 | 138.57 | 6,467,200.47 | 0.00 |
| 06/25/2024 | 139.00 | 139.55 | 137.56 | 139.13 | 139.13 | 6,987,108.60 | 0.00 |
| 06/24/2024 | 140.00 | 141.50 | 139.13 | 139.92 | 139.92 | 2,848,211.52 | 0.00 |
| 06/21/2024 | 142.91 | 143.91 | 0.00 | 141.33 | 141.33 | 3,755,986.08 | 121,714.00 |
| 06/20/2024 | 144.64 | 145.30 | 0.00 | 142.89 | 142.89 | 2,655,753.54 | 0.00 |
| 06/18/2024 | 141.22 | 145.02 | 141.22 | 144.59 | 144.59 | 2,813,768.69 | 50,096.00 |
| 06/17/2024 | 138.80 | 141.39 | 138.26 | 141.34 | 141.34 | 7,957,442.00 | 0.00 |
| 06/14/2024 | 139.26 | 139.97 | 137.38 | 138.00 | 138.00 | 2,242,638.00 | 6,521,846.00 |
| 06/13/2024 | 140.43 | 142.34 | 138.83 | 139.83 | 139.83 | 7,978,839.63 | 0.00 |
| 06/12/2024 | 134.69 | 140.93 | 133.96 | 140.50 | 140.50 | 4,975,105.00 | 0.00 |
| 06/11/2024 | 124.05 | 124.83 | 122.34 | 123.86 | 123.86 | 4,514,019.33 | 0.00 |
| 06/10/2024 | 125.73 | 126.95 | 124.05 | 124.42 | 124.42 | 3,618,258.02 | 0.00 |
| 06/07/2024 | 123.50 | 126.22 | 0.00 | 126.11 | 126.11 | 3,940,180.84 | 72,286.00 |
| 06/06/2024 | 122.88 | 124.28 | 122.22 | 123.51 | 123.51 | 3,856,846.77 | 0.00 |
| 06/05/2024 | 121.65 | 122.79 | 120.51 | 122.79 | 122.79 | 7,850,701.44 | 0.00 |
| 06/04/2024 | 119.28 | 120.35 | 0.00 | 120.15 | 120.15 | 2,692,201.05 | 0.00 |
| 06/03/2024 | 117.19 | 119.27 | 0.00 | 119.27 | 119.27 | 4,325,803.63 | 0.00 |
| 05/31/2024 | 117.09 | 117.41 | 0.00 | 117.21 | 117.21 | 7,493,938.56 | 87,240.00 |
| 05/30/2024 | 123.74 | 121.31 | 0.00 | 117.04 | 117.04 | 2,287,429.76 | 0.00 |
| 05/29/2024 | 124.49 | 123.92 | 0.00 | 123.75 | 123.75 | 3,894,288.75 | 0.00 |
| 05/28/2024 | 123.24 | 124.80 | 123.11 | 124.51 | 124.51 | 3,915,341.46 | 60,993.00 |
| 05/24/2024 | 123.42 | 123.48 | 121.42 | 122.85 | 122.85 | 582,186.15 | 87,431.00 |
| 05/23/2024 | 126.55 | 126.70 | 123.17 | 124.10 | 124.10 | 7,210,210.00 | 0.00 |
| 05/22/2024 | 124.63 | 125.16 | 123.30 | 124.46 | 124.46 | 4,678,700.32 | 0.00 |
| 05/21/2024 | 124.46 | 125.36 | 123.92 | 124.63 | 124.63 | 810,593.52 | 0.00 |
| 05/20/2024 | 123.80 | 124.68 | 123.24 | 124.50 | 124.50 | 5,490,574.50 | 0.00 |
| 05/17/2024 | 123.18 | 123.58 | 122.08 | 123.46 | 123.46 | 1,638,000.94 | 900,943.00 |
| 05/16/2024 | 121.94 | 122.44 | 121.21 | 122.27 | 122.27 | 1,666,051.02 | 0.00 |
| 05/15/2024 | 120.17 | 122.08 | 119.70 | 121.65 | 121.65 | 1,594,223.25 | 0.00 |
| 05/14/2024 | 116.50 | 122.55 | 116.13 | 120.93 | 120.93 | 2,419,446.51 | 0.00 |
| 05/13/2024 | 116.67 | 117.25 | 0.00 | 116.25 | 116.25 | 6,255,724.68 | 0.00 |
| 05/10/2024 | 116.64 | 117.59 | 0.00 | 116.67 | 116.67 | 2,751,311.94 | 23,582.00 |
| 05/09/2024 | 117.39 | 117.73 | 0.00 | 116.70 | 116.70 | 6,847,139.10 | 0.00 |
| 05/08/2024 | 117.93 | 117.96 | 0.00 | 117.37 | 117.37 | 5,182,002.87 | 0.00 |
| 05/07/2024 | 118.34 | 119.11 | 0.00 | 117.87 | 117.87 | 1,095,719.52 | 0.00 |
| 05/06/2024 | 115.80 | 118.32 | 0.00 | 118.31 | 118.31 | 3,233,530.61 | 0.00 |
| 05/03/2024 | 114.96 | 116.18 | 0.00 | 115.75 | 115.75 | 2,786,565.50 | 24,074.00 |
| 05/02/2024 | 114.63 | 115.79 | 0.00 | 114.81 | 114.81 | 3,341,315.43 | 0.00 |
| 05/01/2024 | 113.91 | 116.69 | 113.65 | 114.68 | 114.68 | 2,305,756.08 | 0.00 |
| 04/30/2024 | 116.49 | 115.50 | 0.00 | 113.85 | 113.85 | 1,165,482.45 | 0.00 |
| 04/29/2024 | 116.99 | 117.37 | 115.31 | 116.46 | 116.46 | 7,482,438.54 | 0.00 |
| 04/26/2024 | 117.04 | 119.21 | 116.26 | 117.28 | 117.28 | 837,731.04 | 7,143.00 |
| 04/25/2024 | 113.63 | 114.97 | 113.11 | 114.81 | 114.81 | 4,528,910.07 | 0.00 |
| 04/24/2024 | 115.38 | 115.73 | 113.91 | 115.43 | 115.43 | 2,163,158.20 | 0.00 |
| 04/23/2024 | 115.17 | 115.86 | 114.75 | 114.96 | 114.96 | 3,316,710.96 | 0.00 |
| 04/22/2024 | 114.88 | 116.23 | 0.00 | 114.44 | 114.44 | 5,647,728.44 | 0.00 |
| 04/19/2024 | 116.12 | 116.74 | 114.47 | 114.95 | 114.95 | 2,295,206.65 | 19,967.00 |
| 04/18/2024 | 118.76 | 118.76 | 115.70 | 115.91 | 115.91 | 4,256,447.02 | 0.00 |
| 04/17/2024 | 120.62 | 121.15 | 0.00 | 118.74 | 118.74 | 4,332,758.89 | 0.00 |
| 04/16/2024 | 120.09 | 121.39 | 119.75 | 120.65 | 120.65 | 4,942,547.90 | 0.00 |
| 04/15/2024 | 122.18 | 122.43 | 119.45 | 119.95 | 119.95 | 2,272,932.55 | 0.00 |
| 04/12/2024 | 121.74 | 121.90 | 120.44 | 121.05 | 121.05 | 6,850,098.45 | 56,589.00 |
| 04/11/2024 | 121.72 | 123.80 | 121.42 | 123.38 | 123.38 | 557,677.60 | 0.00 |
| 04/10/2024 | 121.35 | 123.06 | 121.31 | 121.88 | 121.88 | 5,837,446.88 | 0.00 |
| 04/09/2024 | 124.35 | 124.73 | 121.25 | 123.08 | 123.08 | 3,409,808.32 | 0.00 |
| 04/08/2024 | 125.00 | 125.12 | 123.78 | 124.67 | 124.67 | 7,373,436.09 | 0.00 |
| 04/05/2024 | 124.42 | 125.99 | 124.15 | 125.02 | 125.02 | 5,489,003.10 | 43,905.00 |
| 04/04/2024 | 127.60 | 127.97 | 124.04 | 124.07 | 124.07 | 4,255,228.79 | 0.00 |
| 04/03/2024 | 124.26 | 126.40 | 124.06 | 126.27 | 126.27 | 2,756,474.10 | 0.00 |
| 04/02/2024 | 124.51 | 124.91 | 123.47 | 124.33 | 124.33 | 1,246,159.59 | 0.00 |
| 04/01/2024 | 125.54 | 126.21 | 124.58 | 125.52 | 125.52 | 2,954,991.84 | 0.00 |
| 03/28/2024 | 125.39 | 126.16 | 125.22 | 125.87 | 125.87 | 40,907.75 | 325.00 |
| 03/27/2024 | 127.33 | 127.82 | 124.48 | 125.02 | 125.02 | 7,207,277.98 | 0.00 |
| 03/26/2024 | 126.75 | 126.92 | 125.85 | 126.62 | 126.62 | 573,819.18 | 0.00 |
| 03/25/2024 | 127.67 | 127.67 | 126.10 | 126.14 | 126.14 | 7,275,755.20 | 0.00 |
| 03/22/2024 | 129.01 | 129.21 | 127.56 | 127.87 | 127.87 | 5,950,941.93 | 46,539.00 |
| 03/21/2024 | 130.52 | 132.74 | 129.00 | 129.04 | 129.04 | 3,399,816.88 | 0.00 |
| 03/20/2024 | 129.98 | 130.59 | 128.30 | 129.29 | 129.29 | 2,635,318.07 | 0.00 |
| 03/19/2024 | 127.75 | 129.20 | 126.49 | 129.08 | 129.08 | 2,382,208.20 | 0.00 |
| 03/18/2024 | 127.20 | 128.96 | 126.95 | 127.70 | 127.70 | 7,661,744.60 | 0.00 |
| 03/15/2024 | 124.04 | 125.88 | 123.56 | 125.81 | 125.81 | 3,746,873.42 | 29,782.00 |
| 03/14/2024 | 127.23 | 127.80 | 124.94 | 125.44 | 125.44 | 3,331,937.28 | 0.00 |
| 03/13/2024 | 128.00 | 128.73 | 124.82 | 125.56 | 125.56 | 6,504,125.67 | 0.00 |
| 03/12/2024 | 126.26 | 129.37 | 124.68 | 127.50 | 127.50 | 4,108,432.50 | 0.00 |
| 03/11/2024 | 111.61 | 114.75 | 111.18 | 114.21 | 114.21 | 4,885,118.88 | 0.00 |
| 03/08/2024 | 114.07 | 114.30 | 111.55 | 112.29 | 112.29 | 6,208,626.39 | 55,291.00 |
| 03/07/2024 | 113.94 | 114.52 | 112.30 | 114.55 | 114.55 | 3,569,244.84 | 0.00 |
| 03/06/2024 | 111.50 | 113.05 | 110.68 | 112.21 | 112.21 | 1,168,290.40 | 0.00 |
| 03/05/2024 | 112.82 | 113.20 | 110.37 | 110.96 | 110.96 | 5,436,898.56 | 0.00 |
| 03/04/2024 | 113.58 | 114.60 | 113.43 | 114.01 | 114.01 | 3,687,578.65 | 0.00 |
| 03/01/2024 | 111.68 | 113.85 | 111.52 | 113.64 | 113.64 | 1,037,533.20 | 9,130.00 |
| 02/29/2024 | 111.68 | 112.39 | 110.65 | 111.68 | 111.68 | 2,043,309.24 | 0.00 |
| 02/28/2024 | 111.26 | 112.01 | 111.10 | 111.70 | 111.70 | 1,904,502.16 | 0.00 |
| 02/27/2024 | 110.62 | 111.50 | 109.80 | 111.38 | 111.38 | 5,421,238.97 | 0.00 |
| 02/26/2024 | 112.00 | 112.53 | 111.27 | 110.99 | 110.99 | 2,236,935.36 | 0.00 |
| 02/23/2024 | 112.00 | 113.35 | 111.71 | 112.18 | 112.18 | 3,092,466.06 | 27,567.00 |
| 02/22/2024 | 111.49 | 111.95 | 109.69 | 111.01 | 111.01 | 3,448,257.30 | 0.00 |
| 02/21/2024 | 106.76 | 108.12 | 106.51 | 108.16 | 108.16 | 1,149,249.60 | 0.00 |
| 02/20/2024 | 110.54 | 110.72 | 107.68 | 108.38 | 108.38 | 3,202,326.31 | 0.00 |
| 02/16/2024 | 113.02 | 113.11 | 111.52 | 111.54 | 111.54 | 1,678,007.76 | 15,044.00 |
| 02/15/2024 | 114.25 | 114.26 | 112.79 | 112.81 | 112.81 | 4,999,626.39 | 44,319.00 |
| 02/14/2024 | 114.32 | 114.72 | 113.54 | 114.04 | 114.04 | 1,220,113.96 | 10,699.00 |
| 02/13/2024 | 113.79 | 114.19 | 113.01 | 113.27 | 113.27 | 5,824,569.94 | 51,422.00 |
| 02/12/2024 | 116.64 | 117.09 | 0.00 | 116.14 | 116.14 | 3,758,709.28 | 32,365.00 |
| 02/09/2024 | 117.06 | 117.31 | 115.76 | 116.72 | 116.72 | 300,087.12 | 2,571.00 |
| 02/08/2024 | 117.27 | 117.77 | 0.00 | 116.56 | 116.56 | 5,514,217.05 | 47,310.00 |
| 02/07/2024 | 115.80 | 117.58 | 115.37 | 117.15 | 117.15 | 1,241,790.00 | 10,600.00 |
| 02/06/2024 | 116.39 | 116.94 | 0.00 | 115.01 | 115.01 | 6,683,921.16 | 58,116.00 |
| 02/05/2024 | 115.53 | 116.61 | 114.76 | 116.55 | 116.55 | 4,232,396.70 | 36,314.00 |
| 02/02/2024 | 115.82 | 116.49 | 115.18 | 115.88 | 115.88 | 6,107,918.92 | 52,709.00 |
| 02/01/2024 | 112.91 | 115.78 | 112.72 | 115.67 | 115.67 | 3,505,148.01 | 30,303.00 |
| 01/31/2024 | 113.81 | 114.23 | 111.70 | 111.95 | 111.95 | 331,148.10 | 2,958.00 |
| 01/30/2024 | 113.36 | 114.38 | 112.73 | 114.07 | 114.07 | 4,856,073.97 | 42,571.00 |
| 01/29/2024 | 114.64 | 114.56 | 0.00 | 114.64 | 114.64 | 4,031,106.33 | 0.00 |
| 01/26/2024 | 114.64 | 115.48 | 114.29 | 114.55 | 114.55 | 6,318,463.45 | 55,159.00 |
| 01/25/2024 | 114.89 | 116.17 | 114.37 | 114.63 | 114.63 | 5,231,254.68 | 45,636.00 |
| 01/24/2024 | 113.42 | 115.41 | 113.34 | 114.29 | 114.29 | 4,380,507.12 | 38,328.00 |
| 01/23/2024 | 110.10 | 112.67 | 0.00 | 111.97 | 111.97 | 5,477,572.40 | 48,920.00 |
| 01/22/2024 | 110.06 | 110.64 | 109.27 | 110.45 | 110.45 | 608,110.17 | 5,506.00 |
| 01/19/2024 | 109.32 | 110.22 | 109.02 | 109.90 | 109.90 | 5,663,806.40 | 51,536.00 |
| 01/18/2024 | 106.99 | 108.81 | 106.72 | 108.52 | 108.52 | 6,149,611.36 | 56,668.00 |
| 01/17/2024 | 106.57 | 107.44 | 0.00 | 106.13 | 106.13 | 2,794,084.51 | 26,327.00 |
| 01/16/2024 | 106.41 | 106.57 | 105.44 | 106.10 | 106.10 | 3,754,666.80 | 35,388.00 |
| 01/12/2024 | 105.10 | 106.54 | 104.97 | 106.13 | 106.13 | 3,929,993.90 | 37,030.00 |
| 01/11/2024 | 104.35 | 104.83 | 103.55 | 104.69 | 104.69 | 6,303,070.83 | 60,207.00 |
| 01/10/2024 | 103.09 | 104.06 | 102.72 | 103.72 | 103.72 | 3,386,561.72 | 32,651.00 |
| 01/09/2024 | 103.85 | 104.47 | 103.30 | 103.45 | 103.45 | 3,286,033.87 | 31,766.00 |
| 01/08/2024 | 102.94 | 104.76 | 102.18 | 104.57 | 104.57 | 5,006,497.89 | 47,877.00 |
| 01/05/2024 | 102.53 | 103.71 | 102.30 | 102.45 | 102.45 | 470,040.60 | 4,588.00 |
| 01/04/2024 | 102.77 | 103.36 | 102.40 | 102.90 | 102.90 | 4,823,128.80 | 46,872.00 |
| 01/03/2024 | 103.30 | 103.38 | 101.77 | 102.75 | 102.75 | 3,626,150.25 | 35,291.00 |
| 01/02/2024 | 104.52 | 104.67 | 102.46 | 103.53 | 103.53 | 1,050,001.26 | 10,142.00 |
| 12/29/2023 | 106.60 | 106.89 | 104.78 | 105.37 | 105.37 | 5,854,778.68 | 55,564.00 |
| 12/28/2023 | 106.01 | 106.60 | 105.58 | 106.50 | 106.50 | 6,680,212.50 | 62,725.00 |
| 12/27/2023 | 106.32 | 106.33 | 105.56 | 105.76 | 105.76 | 6,207,583.20 | 58,695.00 |
| 12/26/2023 | 106.52 | 106.65 | 105.34 | 106.24 | 106.24 | 3,396,280.32 | 31,968.00 |
| 12/22/2023 | 105.70 | 106.48 | 105.48 | 106.19 | 106.19 | 3,972,143.14 | 37,406.00 |
| 12/21/2023 | 104.70 | 105.77 | 104.52 | 105.74 | 105.74 | 1,921,190.06 | 18,169.00 |
| 12/20/2023 | 105.95 | 106.07 | 104.17 | 104.21 | 104.21 | 4,615,356.69 | 44,289.00 |
| 12/19/2023 | 104.98 | 106.32 | 104.85 | 105.90 | 105.90 | 2,349,179.70 | 22,183.00 |
| 12/18/2023 | 103.41 | 106.15 | 102.97 | 105.09 | 105.09 | 3,240,975.60 | 30,840.00 |
| 12/15/2023 | 99.69 | 103.81 | 99.56 | 103.73 | 103.73 | 2,139,638.71 | 20,627.00 |
| 12/14/2023 | 101.87 | 102.19 | 99.87 | 100.48 | 100.48 | 744,556.80 | 7,410.00 |
| 12/13/2023 | 101.08 | 103.01 | 99.27 | 102.96 | 102.96 | 4,239,069.12 | 41,172.00 |
| 12/12/2023 | 102.70 | 104.85 | 100.70 | 101.67 | 101.67 | 5,585,444.79 | 54,937.00 |
| 12/11/2023 | 113.77 | 115.35 | 113.71 | 115.07 | 115.07 | 401,709.37 | 3,491.00 |
| 12/08/2023 | 112.01 | 113.60 | 111.59 | 113.48 | 113.48 | 6,655,715.48 | 58,651.00 |
| 12/07/2023 | 112.03 | 112.95 | 0.00 | 112.82 | 112.82 | 4,207,621.90 | 37,295.00 |
| 12/06/2023 | 114.94 | 115.20 | 112.35 | 112.37 | 112.37 | 4,830,673.93 | 42,989.00 |
| 12/05/2023 | 115.78 | 115.27 | 0.00 | 114.34 | 114.34 | 4,228,293.20 | 36,980.00 |
| 12/04/2023 | 117.16 | 116.68 | 0.00 | 115.64 | 115.64 | 4,598,655.88 | 39,767.00 |
| 12/01/2023 | 116.21 | 117.33 | 0.00 | 117.14 | 117.14 | 6,996,069.36 | 59,724.00 |
| 11/30/2023 | 116.21 | 117.19 | 0.00 | 115.66 | 115.66 | 7,278,368.14 | 62,929.00 |
| 11/29/2023 | 117.34 | 117.56 | 115.98 | 116.04 | 116.04 | 7,198,927.44 | 62,041.00 |
| 11/28/2023 | 116.47 | 116.78 | 0.00 | 115.90 | 115.90 | 7,546,828.50 | 65,115.00 |
| 11/27/2023 | 116.01 | 116.77 | 115.45 | 116.75 | 116.75 | 5,536,868.75 | 47,425.00 |
| 11/24/2023 | 116.49 | 116.59 | 115.34 | 116.15 | 116.15 | 2,020,923.00 | 17,400.00 |
| 11/22/2023 | 116.70 | 117.27 | 115.55 | 116.28 | 116.28 | 6,572,494.44 | 56,523.00 |
| 11/21/2023 | 117.21 | 117.60 | 115.70 | 115.74 | 115.74 | 1,042,701.66 | 9,009.00 |
| 11/20/2023 | 115.65 | 117.12 | 115.51 | 117.08 | 117.08 | 6,022,946.44 | 51,443.00 |
| 11/17/2023 | 114.61 | 115.62 | 114.16 | 115.26 | 115.26 | 3,450,769.14 | 29,939.00 |
| 11/16/2023 | 113.76 | 115.85 | 113.65 | 114.74 | 114.74 | 3,733,983.82 | 32,543.00 |
| 11/15/2023 | 116.15 | 116.24 | 114.69 | 114.75 | 114.75 | 1,061,781.75 | 9,253.00 |
| 11/14/2023 | 114.86 | 116.37 | 114.49 | 116.32 | 116.32 | 1,272,773.44 | 10,942.00 |
| 11/13/2023 | 113.07 | 114.49 | 112.81 | 114.21 | 114.21 | 6,355,900.71 | 55,651.00 |
| 11/10/2023 | 112.18 | 113.08 | 0.00 | 113.08 | 113.08 | 2,655,231.48 | 23,481.00 |
| 11/09/2023 | 112.33 | 113.28 | 0.00 | 111.80 | 111.80 | 1,879,917.00 | 16,815.00 |
| 11/08/2023 | 109.23 | 112.45 | 109.19 | 112.35 | 112.35 | 3,027,832.50 | 26,950.00 |
| 11/07/2023 | 109.11 | 110.34 | 0.00 | 108.97 | 108.97 | 2,335,009.16 | 21,428.00 |
| 11/06/2023 | 108.05 | 108.56 | 0.00 | 108.49 | 108.49 | 3,851,611.98 | 35,502.00 |
| 11/03/2023 | 107.17 | 109.07 | 106.73 | 108.04 | 108.04 | 6,061,260.08 | 56,102.00 |
| 11/02/2023 | 106.45 | 107.22 | 105.57 | 106.79 | 106.79 | 2,190,160.35 | 20,510.00 |
| 11/01/2023 | 103.40 | 106.19 | 0.00 | 105.78 | 105.78 | 1,820,262.24 | 17,208.00 |
| 10/31/2023 | 102.01 | 103.52 | 101.14 | 103.43 | 103.43 | 4,770,088.17 | 46,119.00 |
| 10/30/2023 | 101.14 | 102.40 | 100.82 | 101.51 | 101.51 | 2,885,929.30 | 28,430.00 |
| 10/27/2023 | 101.00 | 102.07 | 100.60 | 100.94 | 100.94 | 1,521,468.62 | 15,073.00 |
| 10/26/2023 | 101.69 | 102.34 | 99.92 | 100.51 | 100.51 | 4,480,333.76 | 44,576.00 |
| 10/25/2023 | 102.70 | 103.62 | 101.02 | 101.46 | 101.46 | 3,504,529.86 | 34,541.00 |
| 10/24/2023 | 103.66 | 104.40 | 0.00 | 103.19 | 103.19 | 5,335,438.95 | 51,705.00 |
| 10/23/2023 | 102.04 | 104.68 | 102.04 | 103.68 | 103.68 | 115,499.52 | 1,114.00 |
| 10/20/2023 | 106.99 | 107.04 | 100.70 | 101.91 | 101.91 | 6,348,381.54 | 62,294.00 |
| 10/19/2023 | 108.63 | 110.21 | 108.20 | 108.56 | 108.56 | 3,908,957.00 | 36,009.00 |
| 10/18/2023 | 108.40 | 109.72 | 107.88 | 108.26 | 108.26 | 4,801,980.56 | 44,356.00 |
| 10/17/2023 | 108.71 | 109.77 | 0.00 | 108.97 | 108.97 | 228,728.03 | 2,099.00 |
| 10/16/2023 | 108.25 | 109.57 | 0.00 | 108.76 | 108.76 | 5,279,862.96 | 48,546.00 |
| 10/13/2023 | 109.11 | 109.48 | 0.00 | 108.23 | 108.23 | 4,209,389.39 | 38,893.00 |
| 10/12/2023 | 109.64 | 110.92 | 0.00 | 109.11 | 109.11 | 5,143,881.84 | 47,144.00 |
| 10/11/2023 | 109.51 | 110.04 | 108.85 | 109.68 | 109.68 | 2,793,439.92 | 25,469.00 |
| 10/10/2023 | 110.21 | 111.06 | 109.64 | 109.65 | 109.65 | 4,501,571.10 | 41,054.00 |
| 10/09/2023 | 110.75 | 110.89 | 109.49 | 110.29 | 110.29 | 6,300,361.48 | 57,128.00 |
| 10/06/2023 | 107.93 | 110.52 | 107.61 | 109.98 | 109.98 | 3,524,639.04 | 32,048.00 |
| 10/05/2023 | 106.97 | 108.44 | 106.19 | 108.43 | 108.43 | 3,913,925.65 | 36,098.00 |
| 10/04/2023 | 104.96 | 107.29 | 104.50 | 107.23 | 107.23 | 5,811,222.62 | 54,194.00 |
| 10/03/2023 | 106.71 | 106.45 | 0.00 | 104.47 | 104.47 | 5,440,170.78 | 52,074.00 |
| 10/02/2023 | 105.92 | 106.69 | 0.00 | 106.69 | 106.69 | 4,472,338.11 | 41,919.00 |
| 09/28/2023 | 104.03 | 106.58 | 103.31 | 106.16 | 106.16 | 775,356.12 | 7,304.00 |
| 09/27/2023 | 105.00 | 105.24 | 103.37 | 104.62 | 104.62 | 5,952,773.38 | 56,899.00 |
| 09/26/2023 | 107.14 | 107.28 | 104.32 | 104.86 | 104.86 | 19,084.52 | 182.00 |
| 09/25/2023 | 109.03 | 108.63 | 0.00 | 108.27 | 108.27 | 5,621,594.94 | 51,922.00 |
| 09/22/2023 | 109.99 | 110.52 | 108.54 | 108.99 | 108.99 | 6,768,714.96 | 62,104.00 |
| 09/21/2023 | 111.51 | 112.49 | 109.37 | 109.50 | 109.50 | 1,122,922.50 | 10,255.00 |
| 09/20/2023 | 112.77 | 114.67 | 0.00 | 112.88 | 112.88 | 3,021,007.44 | 26,763.00 |
| 09/19/2023 | 112.21 | 113.68 | 0.00 | 112.79 | 112.79 | 3,239,441.59 | 28,721.00 |
| 09/18/2023 | 113.42 | 114.43 | 111.59 | 112.19 | 112.19 | 1,146,918.37 | 10,223.00 |
| 09/15/2023 | 114.19 | 115.13 | 112.51 | 113.87 | 113.87 | 657,371.51 | 5,773.00 |
| 09/14/2023 | 113.50 | 115.13 | 111.98 | 113.71 | 113.71 | 2,138,771.39 | 18,809.00 |
| 09/13/2023 | 108.32 | 112.93 | 108.20 | 111.92 | 111.92 | 1,207,840.64 | 10,792.00 |
| 09/12/2023 | 112.08 | 113.21 | 107.31 | 109.61 | 109.61 | 3,702,516.19 | 33,779.00 |
| 09/11/2023 | 127.02 | 127.39 | 124.73 | 126.74 | 126.74 | 1,375,762.70 | 10,855.00 |
| 09/08/2023 | 124.80 | 126.68 | 124.52 | 126.32 | 126.32 | 4,005,607.20 | 31,710.00 |
| 09/07/2023 | 124.33 | 125.93 | 0.00 | 125.13 | 125.13 | 8,016,203.19 | 64,063.00 |
| 09/06/2023 | 123.06 | 124.57 | 122.80 | 124.39 | 124.39 | 5,872,215.85 | 47,210.00 |
| 09/05/2023 | 122.44 | 124.28 | 121.22 | 123.99 | 123.99 | 802,182.95 | 6,470.00 |
| 09/01/2023 | 121.01 | 121.69 | 120.09 | 120.91 | 120.91 | 3,971,487.44 | 32,848.00 |
| 08/31/2023 | 121.00 | 121.93 | 120.15 | 120.37 | 120.37 | 3,930,802.72 | 32,656.00 |
| 08/30/2023 | 120.72 | 121.69 | 120.16 | 121.14 | 121.14 | 7,901,477.64 | 65,226.00 |
| 08/29/2023 | 120.95 | 121.19 | 118.56 | 120.63 | 120.63 | 5,629,922.73 | 46,671.00 |
| 08/28/2023 | 116.37 | 117.71 | 115.71 | 116.83 | 116.83 | 3,325,682.78 | 28,466.00 |
| 08/25/2023 | 112.91 | 116.13 | 112.77 | 115.92 | 115.92 | 7,340,286.24 | 63,322.00 |
| 08/24/2023 | 117.84 | 119.53 | 0.00 | 113.37 | 113.37 | 6,696,652.53 | 59,069.00 |
| 08/23/2023 | 117.10 | 120.42 | 112.20 | 117.76 | 117.76 | 4,270,213.12 | 36,262.00 |
| 08/22/2023 | 117.51 | 117.68 | 115.75 | 116.54 | 116.54 | 5,635,175.16 | 48,354.00 |
| 08/21/2023 | 116.90 | 117.26 | 115.19 | 116.55 | 116.55 | 2,685,312.00 | 23,040.00 |
| 08/18/2023 | 114.50 | 116.96 | 113.99 | 116.58 | 116.58 | 662,873.88 | 5,686.00 |
| 08/17/2023 | 115.74 | 116.78 | 114.38 | 114.88 | 114.88 | 4,464,042.50 | 38,860.00 |
| 08/16/2023 | 117.16 | 117.78 | 115.29 | 115.34 | 115.34 | 169,549.80 | 1,470.00 |
| 08/14/2023 | 113.18 | 115.81 | 113.15 | 115.50 | 115.50 | 4,303,876.50 | 37,263.00 |
| 08/11/2023 | 112.39 | 113.48 | 111.17 | 113.04 | 113.04 | 1,514,396.88 | 13,397.00 |
| 08/10/2023 | 113.78 | 115.06 | 112.50 | 112.78 | 112.78 | 4,364,473.22 | 38,699.00 |
| 08/09/2023 | 115.34 | 115.69 | 112.36 | 113.05 | 113.05 | 1,751,596.70 | 15,494.00 |
| 08/08/2023 | 115.04 | 115.61 | 114.23 | 115.26 | 115.26 | 4,697,767.08 | 40,758.00 |
| 08/07/2023 | 115.47 | 116.38 | 115.08 | 116.04 | 116.04 | 469,265.76 | 4,044.00 |
| 08/03/2023 | 115.24 | 116.09 | 114.27 | 114.71 | 114.71 | 6,233,800.24 | 54,344.00 |
| 08/02/2023 | 117.91 | 116.91 | 0.00 | 115.85 | 115.85 | 4,382,605.50 | 37,830.00 |
| 08/01/2023 | 116.92 | 118.01 | 116.48 | 117.91 | 117.91 | 6,101,606.68 | 51,748.00 |
| 07/31/2023 | 115.99 | 117.14 | 0.00 | 117.14 | 117.14 | 256,525.65 | 2,190.00 |
| 07/28/2023 | 116.68 | 117.27 | 115.66 | 116.01 | 116.01 | 1,482,543.90 | 12,780.00 |
| 07/27/2023 | 115.50 | 117.57 | 0.00 | 116.58 | 116.58 | 743,197.50 | 6,375.00 |
| 07/26/2023 | 117.95 | 117.75 | 0.00 | 115.45 | 115.45 | 2,469,013.70 | 21,386.00 |
| 07/25/2023 | 118.07 | 118.46 | 0.00 | 118.02 | 118.02 | 1,269,605.37 | 10,758.00 |
| 07/24/2023 | 117.65 | 118.52 | 0.00 | 118.08 | 118.08 | 7,580,381.76 | 64,197.00 |
| 07/21/2023 | 116.49 | 119.27 | 116.36 | 117.66 | 117.66 | 1,644,298.50 | 13,975.00 |
| 07/20/2023 | 117.49 | 118.99 | 115.24 | 115.92 | 115.92 | 3,935,314.25 | 33,950.00 |
| 07/19/2023 | 120.82 | 121.33 | 118.44 | 118.66 | 118.66 | 3,662,915.54 | 30,869.00 |
| 07/18/2023 | 118.78 | 121.28 | 117.88 | 120.77 | 120.77 | 355,909.19 | 2,947.00 |
| 07/17/2023 | 119.27 | 119.94 | 0.00 | 118.84 | 118.84 | 6,470,838.00 | 54,450.00 |
| 07/14/2023 | 117.45 | 119.96 | 0.00 | 119.13 | 119.13 | 380,739.48 | 3,196.00 |
| 07/13/2023 | 117.09 | 118.57 | 116.76 | 117.44 | 117.44 | 3,029,952.00 | 25,800.00 |
| 07/12/2023 | 115.67 | 118.09 | 115.65 | 115.86 | 115.86 | 7,036,293.66 | 60,731.00 |
| 07/11/2023 | 114.20 | 114.99 | 113.43 | 114.87 | 114.87 | 3,276,437.01 | 28,523.00 |
| 07/10/2023 | 114.28 | 114.96 | 113.66 | 114.28 | 114.28 | 7,122,417.93 | 62,327.00 |
| 07/07/2023 | 114.84 | 115.94 | 114.50 | 114.57 | 114.57 | 1,930,993.08 | 16,855.00 |
| 07/06/2023 | 114.67 | 115.78 | 114.51 | 115.58 | 115.58 | 2,235,201.62 | 19,339.00 |
| 07/05/2023 | 116.52 | 117.00 | 115.42 | 116.02 | 116.02 | 1,156,255.32 | 9,966.00 |
| 07/03/2023 | 118.01 | 118.25 | 116.84 | 117.10 | 117.10 | 2,235,907.40 | 19,094.00 |
| 06/30/2023 | 119.84 | 121.72 | 119.05 | 119.10 | 119.10 | 2,586,137.40 | 21,714.00 |
| 06/29/2023 | 115.65 | 117.74 | 114.67 | 117.73 | 117.73 | 2,913,111.12 | 24,744.00 |
| 06/28/2023 | 116.78 | 118.62 | 116.41 | 116.50 | 116.50 | 129,198.50 | 1,109.00 |
| 06/27/2023 | 116.57 | 118.45 | 116.26 | 117.86 | 117.86 | 1,335,589.52 | 11,332.00 |
| 06/26/2023 | 117.99 | 119.44 | 116.72 | 116.80 | 116.80 | 5,204,140.80 | 44,556.00 |
| 06/23/2023 | 119.59 | 119.87 | 118.15 | 118.50 | 118.50 | 1,436,575.50 | 12,123.00 |
| 06/22/2023 | 121.61 | 122.58 | 120.07 | 120.59 | 120.59 | 3,782,389.70 | 31,367.00 |
| 06/21/2023 | 121.95 | 123.36 | 120.37 | 122.03 | 122.03 | 182,312.82 | 1,494.00 |
| 06/20/2023 | 124.45 | 125.21 | 121.97 | 122.09 | 122.09 | 1,374,188.76 | 11,256.00 |
| 06/16/2023 | 127.14 | 127.33 | 125.17 | 125.37 | 125.37 | 6,084,331.47 | 48,531.00 |
| 06/15/2023 | 121.95 | 127.49 | 121.69 | 126.31 | 126.31 | 3,838,181.97 | 30,387.00 |
| 06/14/2023 | 116.68 | 122.50 | 0.00 | 122.14 | 122.14 | 2,636,880.46 | 21,589.00 |
| 06/13/2023 | 123.32 | 123.98 | 116.04 | 116.61 | 116.61 | 3,124,564.95 | 26,795.00 |
| 06/12/2023 | 114.34 | 117.51 | 114.34 | 116.46 | 116.46 | 3,195,662.40 | 27,440.00 |
| 06/09/2023 | 107.70 | 110.14 | 107.44 | 109.84 | 109.84 | 5,428,073.12 | 49,418.00 |
| 06/08/2023 | 105.67 | 107.79 | 105.35 | 107.49 | 107.49 | 1,679,560.61 | 15,626.00 |
| 06/07/2023 | 107.14 | 108.35 | 104.84 | 105.24 | 105.24 | 6,030,988.68 | 57,307.00 |
| 06/06/2023 | 106.81 | 107.48 | 106.18 | 107.10 | 107.10 | 4,751,912.25 | 44,371.00 |
| 06/05/2023 | 105.89 | 107.59 | 105.55 | 106.92 | 106.92 | 3,734,822.52 | 34,931.00 |
| 06/02/2023 | 106.52 | 106.76 | 105.76 | 105.91 | 105.91 | 529,867.73 | 5,003.00 |
| 06/01/2023 | 104.88 | 106.59 | 104.79 | 105.95 | 105.95 | 6,674.85 | 63.00 |
| 05/31/2023 | 105.15 | 106.44 | 0.00 | 106.13 | 106.13 | 1,834,350.92 | 17,284.00 |
| 05/30/2023 | 104.90 | 105.97 | 104.19 | 105.22 | 105.22 | 2,087,149.96 | 19,837.00 |
| 05/26/2023 | 104.35 | 106.20 | 104.05 | 104.08 | 104.08 | 1,212,219.76 | 11,647.00 |
| 05/25/2023 | 98.32 | 104.66 | 0.00 | 104.29 | 104.29 | 2,227,842.98 | 21,362.00 |
| 05/24/2023 | 97.95 | 98.88 | 97.30 | 98.29 | 98.29 | 2,052,780.51 | 20,886.00 |
| 05/23/2023 | 101.07 | 101.43 | 98.47 | 98.53 | 98.53 | 3,600,089.14 | 36,538.00 |
| 05/22/2023 | 102.48 | 103.10 | 101.75 | 101.78 | 101.78 | 4,946,609.78 | 48,601.00 |
| 05/19/2023 | 102.39 | 103.06 | 101.92 | 102.83 | 102.83 | 6,594,487.90 | 64,130.00 |
| 05/18/2023 | 99.77 | 102.46 | 99.73 | 102.36 | 102.36 | 5,902,794.12 | 57,667.00 |
| 05/17/2023 | 98.78 | 100.39 | 98.45 | 99.77 | 99.77 | 6,037,481.78 | 60,514.00 |
| 05/16/2023 | 97.17 | 98.84 | 96.98 | 98.26 | 98.26 | 80,376.68 | 818.00 |