Cotizacion histórica de TTWO
| Fecha Cotización | Apertura | Máximo | Mínimo | Cierre | Cierre ajustado | Volumen Monto | Volumen Nominal |
|---|---|---|---|---|---|---|---|
| 05/21/2025 | 228.03 | 231.65 | 226.72 | 226.75 | 226.75 | 12,341,549.00 | 0.00 |
| 05/20/2025 | 233.02 | 237.53 | 232.68 | 237.47 | 237.47 | 2,996,158.99 | 0.00 |
| 05/19/2025 | 226.74 | 235.57 | 225.53 | 234.70 | 234.70 | 5,284,974.60 | 0.00 |
| 05/16/2025 | 236.58 | 239.00 | 226.14 | 226.74 | 226.74 | 2,648,491.54 | 172,687.00 |
| 05/15/2025 | 228.75 | 233.70 | 228.02 | 232.61 | 232.61 | 13,307,385.49 | 0.00 |
| 05/14/2025 | 225.71 | 229.69 | 225.54 | 229.43 | 229.43 | 7,314,228.40 | 0.00 |
| 05/13/2025 | 225.86 | 228.22 | 224.65 | 226.18 | 226.18 | 13,884,285.48 | 0.00 |
| 05/12/2025 | 226.08 | 227.89 | 220.51 | 226.05 | 226.05 | 3,162,891.60 | 0.00 |
| 05/09/2025 | 225.45 | 227.51 | 223.95 | 226.37 | 226.37 | 1,297,100.10 | 29,123.00 |
| 05/08/2025 | 227.11 | 227.82 | 224.54 | 225.60 | 225.60 | 778,094.40 | 0.00 |
| 05/07/2025 | 232.11 | 232.87 | 225.37 | 226.41 | 226.41 | 3,622,560.00 | 0.00 |
| 05/06/2025 | 223.51 | 232.11 | 222.24 | 231.76 | 231.76 | 4,155,688.56 | 0.00 |
| 05/05/2025 | 218.50 | 225.73 | 217.74 | 225.23 | 225.23 | 8,791,177.36 | 0.00 |
| 05/02/2025 | 214.45 | 224.65 | 211.01 | 219.04 | 219.04 | 7,839,222.56 | 876,686.00 |
| 05/01/2025 | 234.12 | 237.97 | 233.34 | 235.16 | 235.16 | 11,555,762.40 | 0.00 |
| 04/30/2025 | 227.00 | 233.80 | 226.21 | 233.55 | 233.55 | 2,193,735.15 | 0.00 |
| 04/29/2025 | 225.20 | 231.22 | 225.20 | 230.84 | 230.84 | 4,993,300.04 | 0.00 |
| 04/28/2025 | 227.25 | 228.96 | 223.67 | 225.59 | 225.59 | 1,253,378.04 | 0.00 |
| 04/25/2025 | 222.65 | 225.50 | 222.50 | 224.97 | 224.97 | 12,911,028.30 | 90,604.00 |
| 04/24/2025 | 213.80 | 224.44 | 213.75 | 222.77 | 222.77 | 12,496,060.38 | 0.00 |
| 04/23/2025 | 212.07 | 215.78 | 211.23 | 213.29 | 213.29 | 2,520,874.51 | 0.00 |
| 04/22/2025 | 208.13 | 211.64 | 207.26 | 210.02 | 210.02 | 12,933,241.62 | 0.00 |
| 04/21/2025 | 210.84 | 211.34 | 202.43 | 205.29 | 205.29 | 11,444,712.21 | 0.00 |
| 04/17/2025 | 213.67 | 214.76 | 211.82 | 212.72 | 212.72 | 6,579,429.60 | 82,710.00 |
| 04/16/2025 | 213.80 | 215.71 | 209.21 | 211.40 | 211.40 | 10,281,650.40 | 0.00 |
| 04/15/2025 | 212.75 | 215.20 | 212.32 | 214.58 | 214.58 | 8,675,683.98 | 0.00 |
| 04/14/2025 | 214.00 | 215.05 | 211.23 | 212.88 | 212.88 | 9,737,344.08 | 0.00 |
| 04/11/2025 | 204.83 | 212.81 | 203.43 | 212.07 | 212.07 | 7,926,752.46 | 49,818.00 |
| 04/10/2025 | 205.01 | 206.33 | 197.04 | 204.38 | 204.38 | 8,771,785.22 | 0.00 |
| 04/09/2025 | 194.34 | 209.31 | 194.13 | 208.26 | 208.26 | 10,718,933.94 | 0.00 |
| 04/08/2025 | 201.61 | 205.21 | 193.33 | 196.05 | 196.05 | 3,543,995.85 | 0.00 |
| 04/07/2025 | 190.92 | 199.58 | 188.90 | 197.51 | 197.51 | 2,933,813.54 | 0.00 |
| 04/04/2025 | 205.10 | 208.01 | 194.46 | 194.51 | 194.51 | 6,612,756.47 | 61,411.00 |
| 04/03/2025 | 205.46 | 211.23 | 204.94 | 208.84 | 208.84 | 11,408,720.36 | 0.00 |
| 04/02/2025 | 207.88 | 212.70 | 207.00 | 211.36 | 211.36 | 9,744,733.63 | 0.00 |
| 04/01/2025 | 205.23 | 210.49 | 204.95 | 210.13 | 210.13 | 1,064,308.45 | 0.00 |
| 03/31/2025 | 207.40 | 207.89 | 200.81 | 207.31 | 207.31 | 6,342,703.78 | 0.00 |
| 03/28/2025 | 214.28 | 215.52 | 209.32 | 210.52 | 210.52 | 10,869,731.51 | 941,642.00 |
| 03/27/2025 | 215.77 | 216.70 | 213.64 | 214.33 | 214.33 | 6,484,339.82 | 0.00 |
| 03/26/2025 | 217.00 | 220.83 | 211.96 | 215.87 | 215.87 | 12,671,137.26 | 0.00 |
| 03/25/2025 | 213.66 | 218.51 | 211.51 | 217.96 | 217.96 | 10,684,617.16 | 0.00 |
| 03/24/2025 | 217.15 | 217.15 | 211.93 | 213.68 | 213.68 | 9,591,881.52 | 0.00 |
| 03/21/2025 | 207.51 | 214.28 | 204.21 | 213.44 | 213.44 | 5,877,924.16 | 357,926.00 |
| 03/20/2025 | 206.93 | 211.38 | 206.82 | 209.60 | 209.60 | 6,668,424.00 | 0.00 |
| 03/19/2025 | 204.00 | 210.51 | 203.47 | 208.88 | 208.88 | 8,234,467.36 | 0.00 |
| 03/18/2025 | 205.96 | 205.99 | 203.70 | 204.29 | 204.29 | 7,731,559.34 | 0.00 |
| 03/17/2025 | 203.82 | 207.41 | 203.29 | 206.90 | 206.90 | 1,227,537.70 | 0.00 |
| 03/14/2025 | 205.67 | 206.31 | 202.27 | 204.85 | 204.85 | 9,752,293.95 | 48,890.00 |
| 03/13/2025 | 204.48 | 206.20 | 202.02 | 203.62 | 203.62 | 8,934,234.74 | 0.00 |
| 03/12/2025 | 204.48 | 206.54 | 203.54 | 205.31 | 205.31 | 10,576,339.34 | 0.00 |
| 03/11/2025 | 202.04 | 206.00 | 201.79 | 205.08 | 205.08 | 10,224,263.40 | 0.00 |
| 03/10/2025 | 200.98 | 202.39 | 197.02 | 201.84 | 201.84 | 7,134,640.32 | 0.00 |
| 03/07/2025 | 206.76 | 207.14 | 198.96 | 204.32 | 204.32 | 7,296,675.84 | 53,028.00 |
| 03/06/2025 | 214.20 | 216.37 | 207.40 | 207.78 | 207.78 | 8,477,216.22 | 0.00 |
| 03/05/2025 | 208.10 | 215.17 | 208.10 | 214.88 | 214.88 | 11,587,618.88 | 0.00 |
| 03/04/2025 | 207.98 | 209.11 | 202.19 | 208.52 | 208.52 | 3,215,586.92 | 0.00 |
| 03/03/2025 | 212.89 | 214.00 | 207.88 | 207.88 | 207.88 | 9,256,064.88 | 0.00 |
| 02/28/2025 | 208.72 | 212.05 | 207.04 | 212.01 | 212.01 | 9,546,373.15 | 61,285.00 |
| 02/27/2025 | 209.85 | 211.39 | 208.04 | 208.32 | 208.32 | 7,080,796.80 | 0.00 |
| 02/26/2025 | 208.81 | 210.29 | 207.72 | 209.09 | 209.09 | 9,991,156.56 | 0.00 |
| 02/25/2025 | 210.48 | 210.68 | 206.67 | 207.94 | 207.94 | 105,841.46 | 0.00 |
| 02/24/2025 | 213.21 | 213.70 | 207.44 | 212.08 | 212.08 | 8,726,879.92 | 0.00 |
| 02/21/2025 | 216.00 | 216.20 | 210.72 | 211.65 | 211.65 | 12,889,908.30 | 108,751.00 |
| 02/20/2025 | 215.18 | 215.33 | 209.35 | 215.29 | 215.29 | 2,737,412.35 | 0.00 |
| 02/19/2025 | 218.59 | 218.75 | 212.50 | 215.29 | 215.29 | 1,383,884.12 | 0.00 |
| 02/18/2025 | 208.64 | 216.38 | 208.49 | 216.36 | 216.36 | 3,413,295.36 | 0.00 |
| 02/14/2025 | 210.23 | 212.28 | 208.93 | 209.69 | 209.69 | 9,724,793.13 | 59,325.00 |
| 02/13/2025 | 209.18 | 210.32 | 208.41 | 210.07 | 210.07 | 5,812,112.72 | 0.00 |
| 02/12/2025 | 207.43 | 210.14 | 206.80 | 209.16 | 209.16 | 8,663,087.40 | 0.00 |
| 02/11/2025 | 212.27 | 214.00 | 208.44 | 209.91 | 209.91 | 10,027,388.44 | 0.00 |
| 02/10/2025 | 210.01 | 215.62 | 206.26 | 212.40 | 212.40 | 9,405,790.40 | 0.00 |
| 02/07/2025 | 198.00 | 212.78 | 196.33 | 210.69 | 210.69 | 3,243,151.17 | 278,402.00 |
| 02/06/2025 | 184.08 | 184.47 | 181.88 | 182.90 | 182.90 | 5,240,683.26 | 0.00 |
| 02/05/2025 | 185.10 | 186.17 | 182.94 | 184.88 | 184.88 | 3,044,900.60 | 0.00 |
| 02/04/2025 | 186.14 | 186.61 | 182.74 | 183.54 | 183.54 | 598,026.50 | 0.00 |
| 02/03/2025 | 184.62 | 187.23 | 183.28 | 186.22 | 186.22 | 11,479,067.66 | 0.00 |
| 01/31/2025 | 190.07 | 190.93 | 185.48 | 185.68 | 185.68 | 11,950,364.80 | 95,622.00 |
| 01/30/2025 | 190.91 | 192.49 | 190.03 | 191.44 | 191.44 | 6,707,418.18 | 0.00 |
| 01/29/2025 | 186.92 | 191.57 | 186.92 | 190.32 | 190.32 | 9,007,946.60 | 0.00 |
| 01/28/2025 | 186.85 | 189.67 | 185.93 | 187.18 | 187.18 | 6,853,668.48 | 0.00 |
| 01/27/2025 | 185.05 | 190.55 | 184.55 | 187.72 | 187.72 | 2,911,399.71 | 0.00 |
| 01/24/2025 | 184.00 | 185.06 | 182.62 | 185.06 | 185.06 | 8,184,278.50 | 58,480.00 |
| 01/23/2025 | 183.28 | 184.67 | 179.67 | 183.75 | 183.75 | 6,275,933.40 | 0.00 |
| 01/22/2025 | 185.36 | 187.26 | 183.59 | 187.96 | 187.96 | 6,907,637.10 | 0.00 |
| 01/21/2025 | 187.55 | 188.73 | 184.46 | 185.16 | 185.16 | 8,541,173.74 | 0.00 |
| 01/17/2025 | 186.95 | 186.95 | 184.82 | 186.24 | 186.24 | 9,281,642.88 | 191,062.00 |
| 01/16/2025 | 182.27 | 184.44 | 181.31 | 183.51 | 183.51 | 7,385,926.50 | 0.00 |
| 01/15/2025 | 183.40 | 183.86 | 179.60 | 181.33 | 181.33 | 6,627,081.06 | 0.00 |
| 01/14/2025 | 178.91 | 181.53 | 178.60 | 179.94 | 179.94 | 3,091,441.76 | 0.00 |
| 01/13/2025 | 178.61 | 179.97 | 177.93 | 178.72 | 178.72 | 3,934,981.85 | 0.00 |
| 01/10/2025 | 181.90 | 182.88 | 177.33 | 178.96 | 178.96 | 6,484,615.60 | 55,151.00 |
| 01/09/2025 | 181.59 | 183.89 | 180.36 | 183.72 | 183.72 | 0.00 | 0.00 |
| 01/08/2025 | 181.59 | 183.67 | 180.36 | 183.72 | 183.72 | 9,597,084.66 | 0.00 |
| 01/07/2025 | 188.09 | 188.09 | 180.95 | 181.72 | 181.72 | 4,492,207.30 | 0.00 |
| 01/06/2025 | 190.64 | 192.08 | 188.30 | 188.94 | 188.94 | 5,283,094.14 | 0.00 |
| 01/03/2025 | 184.60 | 189.09 | 184.20 | 188.99 | 188.99 | 7,198,629.10 | 49,871.00 |
| 01/02/2025 | 184.66 | 185.10 | 180.83 | 182.97 | 182.97 | 9,765,381.99 | 0.00 |
| 12/31/2024 | 184.77 | 185.68 | 183.68 | 184.51 | 184.51 | 5,791,030.86 | 41,420.00 |
| 12/30/2024 | 184.19 | 185.91 | 182.21 | 184.74 | 184.74 | 8,819,748.05 | 0.00 |
| 12/27/2024 | 187.43 | 188.20 | 184.65 | 185.89 | 185.89 | 5,348,984.75 | 47,530.00 |
| 12/26/2024 | 184.75 | 187.38 | 184.69 | 187.22 | 187.22 | 3,569,563.40 | 0.00 |
| 12/24/2024 | 184.00 | 185.79 | 183.80 | 185.40 | 185.40 | 5,372,892.00 | 35,760.00 |
| 12/23/2024 | 181.09 | 182.91 | 181.09 | 183.27 | 183.27 | 6,370,755.30 | 0.00 |
| 12/20/2024 | 180.00 | 184.18 | 179.00 | 182.82 | 182.82 | 5,278,927.50 | 330,324.00 |
| 12/19/2024 | 183.50 | 184.72 | 181.27 | 181.43 | 181.43 | 6,775,340.48 | 0.00 |
| 12/18/2024 | 186.52 | 188.40 | 182.85 | 182.25 | 182.25 | 9,323,521.50 | 0.00 |
| 12/17/2024 | 186.64 | 187.32 | 185.85 | 185.96 | 185.96 | 7,468,637.20 | 0.00 |
| 12/16/2024 | 185.92 | 188.72 | 185.51 | 187.09 | 187.09 | 8,345,575.84 | 0.00 |
| 12/13/2024 | 188.30 | 188.65 | 184.78 | 185.57 | 185.57 | 6,403,649.56 | 46,871.00 |
| 12/12/2024 | 189.33 | 190.46 | 188.31 | 189.70 | 189.70 | 6,203,665.68 | 0.00 |
| 12/11/2024 | 188.88 | 191.30 | 186.03 | 190.50 | 190.50 | 10,361,041.74 | 0.00 |
| 12/10/2024 | 186.71 | 188.21 | 184.78 | 185.31 | 185.31 | 5,350,442.13 | 0.00 |
| 12/09/2024 | 188.97 | 191.02 | 187.74 | 187.82 | 187.82 | 8,176,546.95 | 0.00 |
| 12/06/2024 | 190.36 | 191.93 | 188.50 | 189.53 | 189.53 | 4,527,682.17 | 40,007.00 |
| 12/05/2024 | 189.35 | 191.58 | 188.00 | 190.03 | 190.03 | 655,496.52 | 0.00 |
| 12/04/2024 | 188.50 | 188.86 | 187.62 | 188.16 | 188.16 | 862,050.60 | 0.00 |
| 12/03/2024 | 187.40 | 188.37 | 186.94 | 188.11 | 188.11 | 4,867,182.00 | 0.00 |
| 12/02/2024 | 188.36 | 188.54 | 187.00 | 188.00 | 188.00 | 7,830,756.96 | 0.00 |
| 11/29/2024 | 186.21 | 189.31 | 186.21 | 188.35 | 188.35 | 4,777,121.05 | 40,720.00 |
| 11/27/2024 | 188.23 | 188.60 | 185.97 | 186.37 | 186.37 | 5,837,853.88 | 31,647.00 |
| 11/26/2024 | 188.19 | 189.25 | 187.56 | 187.75 | 187.75 | 9,872,946.12 | 0.00 |
| 11/25/2024 | 189.76 | 190.33 | 187.41 | 187.73 | 187.73 | 8,534,973.00 | 0.00 |
| 11/22/2024 | 187.00 | 188.16 | 185.88 | 187.94 | 187.94 | 9,045,928.08 | 58,811.00 |
| 11/21/2024 | 187.31 | 187.45 | 184.90 | 186.63 | 186.63 | 8,507,752.40 | 0.00 |
| 11/20/2024 | 186.07 | 186.58 | 184.28 | 185.46 | 185.46 | 7,243,877.35 | 0.00 |
| 11/19/2024 | 182.12 | 185.41 | 181.18 | 186.18 | 186.18 | 9,085,366.80 | 0.00 |
| 11/14/2024 | 181.00 | 182.36 | 179.37 | 181.41 | 181.41 | 4,643,834.32 | 0.00 |
| 11/13/2024 | 180.29 | 182.60 | 180.25 | 181.92 | 181.92 | 6,610,533.48 | 0.00 |
| 11/12/2024 | 178.66 | 180.60 | 177.56 | 180.48 | 180.48 | 5,506,825.20 | 0.00 |
| 11/11/2024 | 178.44 | 180.52 | 178.25 | 179.35 | 179.35 | 5,271,821.52 | 0.00 |
| 11/08/2024 | 179.17 | 179.34 | 173.46 | 177.96 | 177.96 | 5,620,866.60 | 104,651.00 |
| 11/07/2024 | 174.00 | 180.46 | 172.01 | 179.11 | 179.11 | 9,759,849.84 | 0.00 |
| 11/06/2024 | 166.49 | 169.04 | 165.51 | 166.47 | 166.47 | 8,108,707.43 | 0.00 |
| 11/05/2024 | 163.65 | 165.17 | 162.80 | 163.85 | 163.85 | 7,061,429.88 | 0.00 |
| 11/04/2024 | 164.22 | 164.70 | 161.02 | 162.87 | 162.87 | 6,463,326.87 | 0.00 |
| 11/01/2024 | 161.12 | 164.41 | 160.82 | 163.81 | 163.81 | 6,152,539.79 | 83,081.00 |
| 10/31/2024 | 162.75 | 163.73 | 161.28 | 161.67 | 161.67 | 8,933,399.19 | 0.00 |
| 10/30/2024 | 162.20 | 164.45 | 160.71 | 162.92 | 162.92 | 9,431,438.80 | 0.00 |
| 10/29/2024 | 160.39 | 163.53 | 159.22 | 162.28 | 162.28 | 8,542,419.20 | 0.00 |
| 10/28/2024 | 162.00 | 162.11 | 160.02 | 160.81 | 160.81 | 6,402,167.72 | 0.00 |
| 10/25/2024 | 162.40 | 163.91 | 161.21 | 161.80 | 161.80 | 5,692,124.00 | 44,650.00 |
| 10/24/2024 | 161.62 | 163.02 | 159.97 | 161.25 | 161.25 | 8,643,806.25 | 0.00 |
| 10/23/2024 | 160.00 | 161.21 | 159.32 | 161.10 | 161.10 | 10,541,256.30 | 0.00 |
| 10/22/2024 | 156.99 | 160.27 | 156.54 | 160.03 | 160.03 | 8,865,822.03 | 0.00 |
| 10/21/2024 | 154.47 | 156.95 | 154.24 | 156.90 | 156.90 | 6,029,196.30 | 0.00 |
| 10/18/2024 | 154.41 | 155.81 | 154.15 | 155.22 | 155.22 | 4,373,789.16 | 85,049.00 |
| 10/17/2024 | 155.97 | 156.50 | 154.01 | 154.97 | 154.97 | 4,253,306.62 | 0.00 |
| 10/16/2024 | 155.89 | 156.02 | 154.30 | 154.91 | 154.91 | 4,250,420.58 | 0.00 |
| 10/15/2024 | 155.36 | 157.53 | 155.18 | 156.00 | 156.00 | 7,834,476.00 | 0.00 |
| 10/14/2024 | 155.51 | 156.23 | 154.89 | 155.37 | 155.37 | 3,681,802.89 | 0.00 |
| 10/11/2024 | 153.06 | 156.46 | 153.06 | 155.12 | 155.12 | 7,256,513.60 | 58,190.00 |
| 10/10/2024 | 152.34 | 153.96 | 152.27 | 153.48 | 153.48 | 6,453,373.56 | 0.00 |
| 10/09/2024 | 153.00 | 155.28 | 152.57 | 153.96 | 153.96 | 6,477,559.08 | 0.00 |
| 10/08/2024 | 152.27 | 153.07 | 151.32 | 153.02 | 153.02 | 4,266,503.64 | 0.00 |
| 10/07/2024 | 151.43 | 152.55 | 150.85 | 152.13 | 152.13 | 4,579,721.52 | 0.00 |
| 10/04/2024 | 149.00 | 152.06 | 147.92 | 151.83 | 151.83 | 7,613,059.86 | 69,473.00 |
| 10/03/2024 | 149.91 | 151.15 | 146.78 | 147.83 | 147.83 | 7,651,828.63 | 0.00 |
| 10/02/2024 | 150.32 | 151.61 | 149.00 | 151.36 | 151.36 | 6,272,812.48 | 0.00 |
| 10/01/2024 | 153.07 | 153.28 | 149.49 | 150.45 | 150.45 | 5,900,649.00 | 0.00 |
| 09/30/2024 | 153.07 | 154.72 | 152.35 | 153.86 | 153.86 | 5,937,765.12 | 0.00 |
| 09/27/2024 | 152.49 | 153.80 | 152.23 | 153.06 | 153.06 | 6,452,397.36 | 42,239.00 |
| 09/26/2024 | 152.29 | 152.55 | 150.50 | 151.70 | 151.70 | 7,242,613.10 | 0.00 |
| 09/25/2024 | 150.65 | 150.90 | 149.63 | 150.62 | 150.62 | 2,207,714.67 | 0.00 |
| 09/24/2024 | 149.63 | 151.08 | 148.01 | 150.85 | 150.85 | 7,261,919.00 | 0.00 |
| 09/23/2024 | 149.58 | 150.38 | 148.08 | 149.70 | 149.70 | 8,283,649.50 | 0.00 |
| 09/20/2024 | 152.52 | 153.03 | 147.26 | 148.67 | 148.67 | 25,273.90 | 235,920.00 |
| 09/19/2024 | 156.22 | 158.05 | 153.54 | 153.57 | 153.57 | 1,842,379.29 | 0.00 |
| 09/18/2024 | 152.95 | 154.93 | 151.48 | 153.42 | 153.42 | 2,591,877.48 | 0.00 |
| 09/17/2024 | 152.48 | 155.58 | 151.05 | 152.62 | 152.62 | 1,379,837.42 | 0.00 |
| 09/16/2024 | 152.45 | 152.73 | 150.92 | 152.53 | 152.53 | 9,478,824.32 | 0.00 |
| 09/13/2024 | 153.82 | 154.59 | 152.13 | 152.17 | 152.17 | 7,637,716.64 | 50,231.00 |
| 09/12/2024 | 152.77 | 154.72 | 152.30 | 153.51 | 153.51 | 7,595,367.78 | 0.00 |
| 09/11/2024 | 153.77 | 153.77 | 150.13 | 152.41 | 152.41 | 2,409,602.10 | 0.00 |
| 09/10/2024 | 157.10 | 157.43 | 153.98 | 154.84 | 154.84 | 4,633,122.48 | 0.00 |
| 09/09/2024 | 155.44 | 156.30 | 150.00 | 156.29 | 156.29 | 5,986,688.45 | 0.00 |
| 09/06/2024 | 157.76 | 159.29 | 156.58 | 156.64 | 156.64 | 6,844,792.86 | 55,120.00 |
| 09/05/2024 | 158.60 | 158.98 | 156.80 | 157.01 | 157.01 | 5,000,925.51 | 0.00 |
| 09/04/2024 | 155.63 | 159.10 | 155.63 | 158.05 | 158.05 | 5,637,327.40 | 0.00 |
| 09/03/2024 | 160.75 | 161.48 | 154.67 | 155.87 | 155.87 | 9,458,970.95 | 0.00 |
| 08/30/2024 | 161.06 | 161.96 | 160.43 | 161.78 | 161.78 | 4,958,880.56 | 341,524.00 |
| 08/29/2024 | 160.48 | 162.92 | 160.14 | 160.51 | 160.51 | 5,385,271.01 | 0.00 |
| 08/28/2024 | 160.89 | 161.21 | 158.18 | 159.06 | 159.06 | 5,871,381.78 | 0.00 |
| 08/27/2024 | 160.31 | 161.97 | 160.16 | 160.82 | 160.82 | 4,449,889.40 | 0.00 |
| 08/26/2024 | 159.94 | 161.14 | 159.63 | 160.19 | 160.19 | 3,899,985.74 | 0.00 |
| 08/23/2024 | 160.20 | 160.95 | 158.77 | 159.50 | 159.50 | 5,359,838.00 | 39,372.00 |
| 08/22/2024 | 160.00 | 161.79 | 158.63 | 158.67 | 158.67 | 9,320,593.14 | 0.00 |
| 08/21/2024 | 156.62 | 161.29 | 156.55 | 160.09 | 160.09 | 4,844,163.31 | 0.00 |
| 08/20/2024 | 150.73 | 155.65 | 149.99 | 154.78 | 154.78 | 8,953,403.88 | 0.00 |
| 08/19/2024 | 150.00 | 150.83 | 148.73 | 150.55 | 150.55 | 4,960,020.30 | 0.00 |
| 08/16/2024 | 146.46 | 151.01 | 146.46 | 149.89 | 149.89 | 2,294,589.46 | 56,321.00 |
| 08/15/2024 | 145.90 | 148.01 | 145.52 | 146.37 | 146.37 | 5,454,770.79 | 0.00 |
| 08/14/2024 | 144.63 | 145.90 | 143.17 | 144.92 | 144.92 | 5,091,619.28 | 0.00 |
| 08/13/2024 | 147.31 | 147.78 | 144.71 | 144.93 | 144.93 | 7,002,582.81 | 0.00 |
| 08/12/2024 | 145.89 | 149.42 | 145.29 | 147.08 | 147.08 | 6,542,265.48 | 0.00 |
| 08/09/2024 | 142.14 | 145.70 | 141.36 | 144.79 | 144.79 | 9,433,647.66 | 159,195.00 |
| 08/08/2024 | 136.83 | 138.87 | 135.39 | 138.80 | 138.80 | 7,264,236.80 | 0.00 |
| 08/07/2024 | 141.00 | 141.36 | 135.65 | 135.70 | 135.70 | 4,742,715.00 | 0.00 |
| 08/06/2024 | 139.35 | 141.47 | 139.00 | 140.15 | 140.15 | 6,993,064.55 | 0.00 |
| 08/05/2024 | 141.16 | 141.40 | 137.51 | 139.55 | 139.55 | 1,923,975.85 | 0.00 |
| 08/02/2024 | 146.00 | 146.37 | 143.30 | 143.55 | 143.55 | 201,967.81 | 18,933.00 |
| 08/01/2024 | 150.16 | 150.23 | 144.96 | 146.03 | 146.03 | 633,186.08 | 0.00 |
| 07/31/2024 | 151.10 | 152.25 | 150.23 | 150.53 | 150.53 | 9,627,748.27 | 0.00 |
| 07/30/2024 | 150.43 | 152.42 | 149.85 | 150.07 | 150.07 | 5,609,766.67 | 0.00 |
| 07/29/2024 | 151.41 | 151.89 | 150.25 | 150.79 | 150.79 | 9,014,075.41 | 0.00 |
| 07/26/2024 | 150.63 | 151.00 | 149.15 | 150.70 | 150.70 | 720,948.80 | 15,569.00 |
| 07/25/2024 | 153.50 | 153.51 | 150.08 | 150.34 | 150.34 | 6,278,198.40 | 0.00 |
| 07/24/2024 | 151.79 | 154.94 | 151.30 | 152.90 | 152.90 | 1,197,818.60 | 0.00 |
| 07/23/2024 | 150.45 | 152.56 | 150.19 | 151.70 | 151.70 | 4,383,674.90 | 0.00 |
| 07/22/2024 | 150.56 | 151.06 | 148.86 | 150.33 | 150.33 | 5,456,377.68 | 0.00 |
| 07/19/2024 | 150.45 | 151.24 | 148.93 | 150.47 | 150.47 | 2,043,683.54 | 60,403.00 |
| 07/18/2024 | 149.87 | 151.29 | 148.85 | 150.30 | 150.30 | 9,247,959.00 | 0.00 |
| 07/17/2024 | 154.13 | 154.13 | 149.94 | 149.97 | 149.97 | 7,161,667.38 | 0.00 |
| 07/16/2024 | 153.79 | 154.48 | 152.73 | 154.03 | 154.03 | 6,694,451.86 | 0.00 |
| 07/15/2024 | 153.55 | 154.53 | 152.31 | 153.12 | 153.12 | 7,601,795.52 | 0.00 |
| 07/12/2024 | 151.89 | 155.14 | 151.89 | 153.48 | 153.48 | 7,029,690.96 | 71,544.00 |
| 07/11/2024 | 150.01 | 153.06 | 150.01 | 151.60 | 151.60 | 9,118,285.20 | 0.00 |
| 07/10/2024 | 149.40 | 149.82 | 147.63 | 148.85 | 148.85 | 8,747,467.95 | 0.00 |
| 07/09/2024 | 151.95 | 151.95 | 149.13 | 149.29 | 149.29 | 6,517,852.11 | 0.00 |
| 07/08/2024 | 151.84 | 152.68 | 151.02 | 151.93 | 151.93 | 4,195,850.81 | 0.00 |
| 07/05/2024 | 152.84 | 153.15 | 151.51 | 151.58 | 151.58 | 5,917,380.04 | 40,305.00 |
| 07/03/2024 | 154.21 | 154.79 | 152.80 | 153.52 | 153.52 | 3,626,142.40 | 35,666.00 |
| 07/02/2024 | 154.56 | 155.45 | 154.18 | 154.68 | 154.68 | 5,207,456.88 | 0.00 |
| 07/01/2024 | 154.05 | 155.67 | 153.38 | 154.29 | 154.29 | 4,502,182.20 | 79,241.00 |
| 06/28/2024 | 156.84 | 158.14 | 155.23 | 155.47 | 155.47 | 6,057,422.14 | 39,220.00 |
| 06/27/2024 | 157.88 | 158.48 | 156.52 | 156.95 | 156.95 | 6,122,305.60 | 0.00 |
| 06/26/2024 | 158.83 | 159.62 | 157.02 | 157.61 | 157.61 | 6,943,666.16 | 0.00 |
| 06/25/2024 | 160.00 | 160.60 | 157.81 | 159.10 | 159.10 | 6,069,824.10 | 0.00 |
| 06/24/2024 | 158.06 | 160.23 | 157.40 | 159.71 | 159.71 | 8,193,123.00 | 0.00 |
| 06/21/2024 | 155.65 | 159.25 | 155.45 | 158.31 | 158.31 | 1,839,403.89 | 269,432.00 |
| 06/20/2024 | 155.01 | 155.56 | 153.90 | 154.99 | 154.99 | 7,535,303.82 | 0.00 |
| 06/18/2024 | 157.39 | 158.51 | 155.28 | 155.32 | 155.32 | 5,579,094.40 | 47,086.00 |
| 06/17/2024 | 158.16 | 158.92 | 157.20 | 157.31 | 157.31 | 4,557,899.94 | 48,223.00 |
| 06/14/2024 | 157.01 | 159.25 | 156.10 | 159.01 | 159.01 | 8,226,223.34 | 71,078.00 |
| 06/13/2024 | 158.64 | 160.35 | 157.56 | 157.78 | 157.78 | 8,564,613.96 | 0.00 |
| 06/12/2024 | 157.00 | 160.25 | 156.84 | 159.82 | 159.82 | 8,219,445.27 | 0.00 |
| 06/11/2024 | 160.00 | 160.94 | 157.83 | 158.44 | 158.44 | 6,430,921.16 | 0.00 |
| 06/10/2024 | 164.12 | 165.35 | 159.94 | 160.53 | 160.53 | 6,648,349.95 | 54,664.00 |
| 06/07/2024 | 165.65 | 166.37 | 164.65 | 164.92 | 164.92 | 9,548,413.58 | 75,824.00 |
| 06/06/2024 | 167.12 | 168.68 | 165.47 | 165.71 | 165.71 | 933,610.14 | 0.00 |
| 06/05/2024 | 166.64 | 167.75 | 165.07 | 167.48 | 167.48 | 2,536,408.87 | 0.00 |
| 06/04/2024 | 163.06 | 166.29 | 161.39 | 165.91 | 165.91 | 4,011,537.89 | 0.00 |
| 06/03/2024 | 160.25 | 163.64 | 160.01 | 163.62 | 163.62 | 2,433,029.40 | 0.00 |
| 05/31/2024 | 160.16 | 160.83 | 158.47 | 160.34 | 160.34 | 10,382,175.34 | 88,230.00 |
| 05/30/2024 | 159.68 | 160.55 | 157.90 | 159.93 | 159.93 | 7,613,147.79 | 0.00 |
| 05/29/2024 | 155.72 | 160.39 | 155.60 | 159.69 | 159.69 | 7,215,592.65 | 0.00 |
| 05/28/2024 | 154.97 | 157.36 | 154.06 | 156.76 | 156.76 | 6,973,468.60 | 0.00 |
| 05/24/2024 | 152.44 | 155.13 | 151.74 | 154.57 | 154.57 | 403,582.27 | 2,894.00 |
| 05/23/2024 | 153.52 | 154.56 | 151.34 | 152.36 | 152.36 | 5,353,625.68 | 0.00 |
| 05/22/2024 | 151.38 | 153.07 | 149.88 | 150.67 | 150.67 | 1,111,944.60 | 0.00 |
| 05/21/2024 | 150.00 | 152.74 | 150.00 | 151.46 | 151.46 | 3,207,014.04 | 0.00 |
| 05/20/2024 | 147.10 | 151.01 | 146.67 | 150.90 | 150.90 | 4,823,669.40 | 0.00 |
| 05/17/2024 | 151.64 | 154.41 | 146.23 | 147.93 | 147.93 | 1,105,185.03 | 2,213,415.00 |
| 05/16/2024 | 148.97 | 148.97 | 145.52 | 146.04 | 146.04 | 4,335,343.44 | 0.00 |
| 05/15/2024 | 145.77 | 148.19 | 145.54 | 148.17 | 148.17 | 8,356,343.49 | 0.00 |
| 05/14/2024 | 144.01 | 145.33 | 143.62 | 144.99 | 144.99 | 3,597,491.88 | 0.00 |
| 05/13/2024 | 146.55 | 146.90 | 143.71 | 143.91 | 143.91 | 4,024,155.33 | 0.00 |
| 05/10/2024 | 145.51 | 146.60 | 144.97 | 145.86 | 145.86 | 1,161,045.60 | 7,960.00 |
| 05/09/2024 | 145.81 | 146.51 | 145.14 | 145.69 | 145.69 | 7,211,509.31 | 0.00 |
| 05/08/2024 | 147.75 | 147.92 | 145.42 | 145.97 | 145.97 | 7,893,765.66 | 0.00 |
| 05/07/2024 | 148.00 | 148.72 | 147.51 | 148.36 | 148.36 | 6,535,258.00 | 0.00 |
| 05/06/2024 | 146.00 | 148.43 | 145.92 | 148.30 | 148.30 | 8,075,231.60 | 0.00 |
| 05/03/2024 | 144.42 | 146.23 | 143.99 | 145.82 | 145.82 | 7,156,262.32 | 49,076.00 |
| 05/02/2024 | 143.87 | 143.87 | 140.37 | 143.01 | 143.01 | 8,097,512.22 | 0.00 |
| 05/01/2024 | 142.22 | 145.08 | 141.90 | 142.85 | 142.85 | 7,329,204.95 | 0.00 |
| 04/30/2024 | 143.29 | 144.28 | 142.53 | 142.80 | 142.80 | 4,590,163.20 | 0.00 |
| 04/29/2024 | 144.08 | 145.72 | 143.73 | 144.26 | 144.26 | 8,035,714.78 | 0.00 |
| 04/26/2024 | 143.38 | 145.63 | 143.38 | 144.59 | 144.59 | 6,084,636.38 | 42,082.00 |
| 04/25/2024 | 142.34 | 143.84 | 141.17 | 143.43 | 143.43 | 9,050,289.57 | 0.00 |
| 04/24/2024 | 140.97 | 142.92 | 140.82 | 142.88 | 142.88 | 5,669,049.76 | 0.00 |
| 04/23/2024 | 140.85 | 143.20 | 140.85 | 141.76 | 141.76 | 1,949,341.76 | 0.00 |
| 04/22/2024 | 140.60 | 141.08 | 139.01 | 139.98 | 139.98 | 5,906,176.14 | 0.00 |
| 04/19/2024 | 140.02 | 140.94 | 139.25 | 140.74 | 140.74 | 4,538,865.00 | 32,250.00 |
| 04/18/2024 | 143.74 | 143.91 | 140.42 | 140.74 | 140.74 | 1,896,190.02 | 0.00 |
| 04/17/2024 | 146.52 | 147.00 | 143.08 | 143.40 | 143.40 | 1,301,641.80 | 0.00 |
| 04/16/2024 | 145.30 | 146.07 | 144.75 | 145.46 | 145.46 | 5,521,952.52 | 0.00 |
| 04/15/2024 | 147.63 | 147.68 | 144.52 | 145.24 | 145.24 | 2,122,827.84 | 0.00 |
| 04/12/2024 | 150.00 | 150.27 | 147.25 | 147.25 | 147.25 | 9,430,184.50 | 64,042.00 |
| 04/11/2024 | 152.68 | 153.27 | 150.40 | 151.44 | 151.44 | 832,768.56 | 0.00 |
| 04/10/2024 | 152.02 | 153.10 | 151.13 | 152.03 | 152.03 | 7,449.47 | 0.00 |
| 04/09/2024 | 155.24 | 156.21 | 153.43 | 154.64 | 154.64 | 8,536,282.64 | 0.00 |
| 04/08/2024 | 154.25 | 155.31 | 151.95 | 153.60 | 153.60 | 2,945,894.40 | 0.00 |
| 04/05/2024 | 149.82 | 151.82 | 149.75 | 151.11 | 151.11 | 2,596,825.35 | 17,185.00 |
| 04/04/2024 | 153.24 | 153.39 | 149.32 | 149.56 | 149.56 | 1,019,665.99 | 0.00 |
| 04/03/2024 | 149.39 | 152.01 | 148.69 | 151.76 | 151.76 | 4,815,496.56 | 0.00 |
| 04/02/2024 | 148.69 | 149.65 | 148.20 | 149.20 | 149.20 | 0.00 | 0.00 |
| 04/01/2024 | 148.69 | 149.65 | 148.20 | 149.20 | 149.20 | 2,614,282.40 | 0.00 |
| 03/28/2024 | 145.19 | 150.30 | 144.58 | 148.52 | 148.52 | 3,489,953.99 | 23,499.00 |
| 03/27/2024 | 148.00 | 148.00 | 146.22 | 146.92 | 146.92 | 6,342,242.56 | 0.00 |
| 03/26/2024 | 147.29 | 148.70 | 145.08 | 146.56 | 146.56 | 1,437,900.16 | 0.00 |
| 03/25/2024 | 150.00 | 150.34 | 141.84 | 146.31 | 146.31 | 8,524,898.46 | 0.00 |
| 03/22/2024 | 152.67 | 153.24 | 151.70 | 152.46 | 152.46 | 7,988,141.70 | 52,395.00 |
| 03/21/2024 | 149.93 | 153.20 | 149.45 | 152.12 | 152.12 | 8,793,296.60 | 0.00 |
| 03/20/2024 | 145.46 | 149.27 | 145.12 | 148.34 | 148.34 | 9,068,172.54 | 0.00 |
| 03/19/2024 | 144.24 | 145.40 | 143.50 | 145.21 | 145.21 | 6,052,062.38 | 0.00 |
| 03/18/2024 | 143.96 | 145.21 | 143.48 | 144.54 | 144.54 | 6,641,902.08 | 0.00 |
| 03/15/2024 | 143.29 | 144.53 | 142.07 | 143.97 | 143.97 | 4,975,603.20 | 34,560.00 |
| 03/14/2024 | 143.76 | 144.22 | 141.50 | 143.70 | 143.70 | 1,388,142.00 | 0.00 |
| 03/13/2024 | 144.53 | 146.67 | 144.12 | 144.88 | 144.88 | 869,714.64 | 0.00 |
| 03/12/2024 | 145.13 | 145.99 | 143.85 | 144.56 | 144.56 | 2,668,433.04 | 0.00 |
| 03/11/2024 | 143.73 | 147.47 | 143.55 | 145.76 | 145.76 | 4,773,348.48 | 0.00 |
| 03/08/2024 | 144.79 | 145.67 | 142.69 | 143.87 | 143.87 | 7,748,550.46 | 53,858.00 |
| 03/07/2024 | 145.27 | 145.53 | 143.78 | 144.95 | 144.95 | 9,195,662.70 | 0.00 |
| 03/06/2024 | 145.95 | 146.46 | 143.35 | 143.90 | 143.90 | 5,382,796.72 | 0.00 |
| 03/05/2024 | 145.00 | 145.00 | 142.01 | 144.01 | 144.01 | 1,300,880.34 | 0.00 |
| 03/04/2024 | 150.34 | 150.83 | 146.50 | 146.39 | 146.39 | 6,123,401.46 | 0.00 |
| 03/01/2024 | 146.49 | 150.72 | 145.54 | 150.46 | 150.46 | 2,994,003.54 | 19,899.00 |
| 02/29/2024 | 147.83 | 148.00 | 145.66 | 147.07 | 147.07 | 9,170,103.42 | 0.00 |
| 02/28/2024 | 148.48 | 148.50 | 146.05 | 147.37 | 147.37 | 889,730.47 | 0.00 |
| 02/27/2024 | 150.00 | 150.11 | 147.02 | 147.96 | 147.96 | 1,540,493.44 | 0.00 |
| 02/26/2024 | 151.25 | 151.41 | 149.95 | 149.76 | 149.76 | 4,506,345.00 | 0.00 |
| 02/23/2024 | 152.13 | 152.93 | 150.94 | 151.29 | 151.29 | 5,635,098.63 | 37,247.00 |
| 02/22/2024 | 153.09 | 153.48 | 151.84 | 152.48 | 152.48 | 7,917,344.90 | 0.00 |
| 02/21/2024 | 152.00 | 152.44 | 149.92 | 151.02 | 151.02 | 8,106,451.52 | 0.00 |
| 02/20/2024 | 153.03 | 154.20 | 150.49 | 151.86 | 151.86 | 2,996,228.07 | 0.00 |
| 02/16/2024 | 156.70 | 156.92 | 154.01 | 154.32 | 154.32 | 7,924,486.32 | 51,351.00 |
| 02/15/2024 | 155.72 | 157.43 | 155.17 | 157.28 | 157.28 | 8,441,217.60 | 53,670.00 |
| 02/14/2024 | 154.80 | 155.94 | 153.75 | 155.65 | 155.65 | 7,576,886.35 | 48,679.00 |
| 02/13/2024 | 154.48 | 155.56 | 151.72 | 152.52 | 152.52 | 2,145,193.80 | 14,065.00 |
| 02/12/2024 | 154.83 | 160.04 | 154.01 | 158.39 | 158.39 | 4,159,163.01 | 26,259.00 |
| 02/09/2024 | 154.89 | 158.03 | 152.23 | 155.26 | 155.26 | 2,644,077.80 | 17,030.00 |
| 02/08/2024 | 170.61 | 171.41 | 168.38 | 168.90 | 168.90 | 7,318,099.20 | 43,328.00 |
| 02/07/2024 | 168.35 | 169.62 | 167.43 | 169.32 | 169.32 | 8,353,571.52 | 49,336.00 |
| 02/06/2024 | 164.35 | 166.46 | 164.00 | 166.11 | 166.11 | 7,482,757.17 | 45,047.00 |
| 02/05/2024 | 165.72 | 166.02 | 163.70 | 164.70 | 164.70 | 8,042,136.30 | 48,829.00 |
| 02/02/2024 | 166.53 | 168.11 | 166.04 | 167.19 | 167.19 | 7,213,078.17 | 43,143.00 |
| 02/01/2024 | 164.57 | 166.16 | 162.46 | 166.08 | 166.08 | 6,715,444.80 | 40,435.00 |
| 01/31/2024 | 165.34 | 166.72 | 164.49 | 164.75 | 164.75 | 5,399,681.25 | 32,775.00 |
| 01/30/2024 | 166.48 | 168.18 | 165.71 | 166.90 | 166.90 | 4,793,534.90 | 28,721.00 |
| 01/29/2024 | 167.94 | 168.17 | 166.03 | 167.39 | 167.39 | 6,731,074.70 | 0.00 |
| 01/26/2024 | 168.50 | 169.56 | 167.34 | 167.45 | 167.45 | 5,849,865.75 | 34,935.00 |
| 01/25/2024 | 167.87 | 168.24 | 166.86 | 167.83 | 167.83 | 6,563,831.30 | 39,110.00 |
| 01/24/2024 | 166.12 | 168.14 | 164.88 | 166.08 | 166.08 | 7,158,546.24 | 43,103.00 |
| 01/23/2024 | 165.15 | 165.79 | 164.18 | 165.15 | 165.15 | 3,896,218.80 | 23,592.00 |
| 01/22/2024 | 164.97 | 165.30 | 163.60 | 164.49 | 164.49 | 6,136,134.96 | 37,304.00 |
| 01/19/2024 | 160.89 | 162.91 | 159.92 | 162.78 | 162.78 | 471,899.22 | 2,899.00 |
| 01/18/2024 | 161.32 | 161.86 | 158.99 | 160.10 | 160.10 | 5,783,292.30 | 36,123.00 |
| 01/17/2024 | 160.44 | 160.93 | 158.35 | 160.36 | 160.36 | 4,663,429.16 | 29,081.00 |
| 01/16/2024 | 161.25 | 163.60 | 160.25 | 161.43 | 161.43 | 6,722,106.63 | 41,641.00 |
| 01/12/2024 | 161.87 | 162.37 | 160.77 | 161.19 | 161.19 | 4,367,120.67 | 27,093.00 |
| 01/11/2024 | 159.24 | 161.78 | 158.54 | 161.67 | 161.67 | 8,392,936.38 | 51,914.00 |
| 01/10/2024 | 158.57 | 160.01 | 158.37 | 159.36 | 159.36 | 4,682,156.16 | 29,381.00 |
| 01/09/2024 | 158.82 | 161.07 | 158.71 | 159.34 | 159.34 | 6,402,440.54 | 40,181.00 |
| 01/08/2024 | 158.27 | 159.18 | 156.69 | 158.54 | 158.54 | 5,428,251.06 | 34,239.00 |
| 01/05/2024 | 158.52 | 159.75 | 157.65 | 158.43 | 158.43 | 5,999,268.81 | 37,867.00 |
| 01/04/2024 | 157.96 | 160.52 | 157.85 | 159.36 | 159.36 | 6,446,430.72 | 40,452.00 |
| 01/03/2024 | 158.89 | 159.13 | 157.50 | 158.37 | 158.37 | 5,555,461.23 | 35,079.00 |
| 01/02/2024 | 160.14 | 160.25 | 158.07 | 158.70 | 158.70 | 7,192,918.80 | 45,324.00 |
| 12/29/2023 | 161.50 | 162.89 | 161.28 | 161.44 | 161.44 | 4,858,698.24 | 30,096.00 |
| 12/28/2023 | 160.99 | 162.21 | 160.45 | 161.53 | 161.53 | 5,159,429.73 | 31,941.00 |
| 12/27/2023 | 161.59 | 161.73 | 160.53 | 160.85 | 160.85 | 4,725,129.60 | 29,376.00 |
| 12/26/2023 | 162.00 | 162.35 | 161.17 | 161.69 | 161.69 | 5,192,512.66 | 32,114.00 |
| 12/22/2023 | 158.88 | 162.89 | 158.88 | 162.24 | 162.24 | 8,275,213.44 | 51,006.00 |
| 12/21/2023 | 159.28 | 160.42 | 158.74 | 160.15 | 160.15 | 5,539,415.55 | 34,590.00 |
| 12/20/2023 | 158.21 | 160.40 | 157.57 | 157.83 | 157.83 | 293,405.97 | 1,859.00 |
| 12/19/2023 | 158.64 | 159.63 | 158.12 | 159.63 | 159.63 | 6,138,412.02 | 38,454.00 |
| 12/18/2023 | 160.54 | 161.33 | 157.87 | 158.27 | 158.27 | 3,391,726.10 | 21,430.00 |
| 12/15/2023 | 163.68 | 163.86 | 159.88 | 159.90 | 159.90 | 7,096,202.10 | 44,379.00 |
| 12/14/2023 | 163.29 | 164.81 | 162.68 | 163.87 | 163.87 | 6,837,639.62 | 41,726.00 |
| 12/13/2023 | 161.14 | 164.01 | 161.01 | 163.56 | 163.56 | 2,889,287.40 | 17,665.00 |
| 12/12/2023 | 155.14 | 157.31 | 154.81 | 156.76 | 156.76 | 6,707,446.88 | 42,788.00 |
| 12/11/2023 | 154.41 | 155.03 | 152.24 | 152.39 | 152.39 | 926,226.42 | 6,078.00 |
| 12/08/2023 | 154.38 | 156.64 | 154.12 | 155.76 | 155.76 | 3,499,771.44 | 22,469.00 |
| 12/07/2023 | 155.10 | 155.67 | 153.61 | 153.64 | 153.64 | 4,735,799.36 | 30,824.00 |
| 12/06/2023 | 157.50 | 158.69 | 156.61 | 156.61 | 156.61 | 3,808,911.81 | 24,321.00 |
| 12/05/2023 | 154.26 | 157.63 | 152.15 | 156.19 | 156.19 | 4,687,261.90 | 30,010.00 |
| 12/04/2023 | 157.35 | 158.45 | 154.64 | 157.11 | 157.11 | 1,994,197.23 | 12,693.00 |
| 12/01/2023 | 158.69 | 161.06 | 157.21 | 158.25 | 158.25 | 5,492,857.50 | 34,710.00 |
| 11/30/2023 | 157.17 | 158.28 | 156.51 | 157.26 | 157.26 | 5,652,238.92 | 35,942.00 |
| 11/29/2023 | 157.59 | 158.66 | 155.76 | 157.27 | 157.27 | 2,594,011.38 | 16,494.00 |
| 11/28/2023 | 156.27 | 158.13 | 156.27 | 156.79 | 156.79 | 7,179,570.89 | 45,791.00 |
| 11/27/2023 | 156.05 | 157.58 | 156.01 | 156.74 | 156.74 | 8,264,116.50 | 52,725.00 |
| 11/24/2023 | 156.40 | 156.40 | 155.43 | 156.26 | 156.26 | 4,987,037.90 | 31,915.00 |
| 11/22/2023 | 156.40 | 157.52 | 155.92 | 156.12 | 156.12 | 10,106,896.56 | 64,738.00 |
| 11/21/2023 | 155.82 | 156.99 | 154.71 | 155.75 | 155.75 | 1,926,160.25 | 12,367.00 |
| 11/20/2023 | 153.99 | 156.54 | 153.65 | 155.82 | 155.82 | 9,003,902.88 | 57,784.00 |
| 11/17/2023 | 154.92 | 155.41 | 153.49 | 153.84 | 153.84 | 6,829,111.44 | 44,391.00 |
| 11/16/2023 | 153.95 | 154.89 | 153.05 | 154.65 | 154.65 | 9,474,632.25 | 61,265.00 |
| 11/15/2023 | 153.64 | 155.79 | 153.11 | 153.99 | 153.99 | 5,789,562.03 | 37,597.00 |
| 11/14/2023 | 153.09 | 156.14 | 152.81 | 153.57 | 153.57 | 5,736,760.92 | 37,356.00 |
| 11/13/2023 | 147.65 | 151.91 | 147.40 | 149.89 | 149.89 | 4,972,900.53 | 33,177.00 |
| 11/10/2023 | 146.68 | 149.06 | 145.34 | 147.47 | 147.47 | 2,669,796.88 | 18,104.00 |
| 11/09/2023 | 148.63 | 149.68 | 144.59 | 145.89 | 145.89 | 1,992,857.40 | 13,660.00 |
| 11/08/2023 | 148.21 | 148.64 | 143.86 | 143.98 | 143.98 | 6,291,638.04 | 43,698.00 |
| 11/07/2023 | 135.68 | 137.25 | 134.82 | 136.53 | 136.53 | 2,789,580.96 | 20,432.00 |
| 11/06/2023 | 138.91 | 138.78 | 0.00 | 133.55 | 133.55 | 2,353,952.30 | 17,626.00 |
| 11/03/2023 | 137.60 | 139.60 | 136.90 | 138.92 | 138.92 | 1,521,312.92 | 10,951.00 |
| 11/02/2023 | 135.69 | 137.80 | 134.97 | 137.44 | 137.44 | 7,303,973.92 | 53,143.00 |
| 11/01/2023 | 133.93 | 134.81 | 132.41 | 133.66 | 133.66 | 3,707,193.76 | 27,736.00 |
| 10/31/2023 | 133.42 | 134.25 | 132.24 | 133.80 | 133.80 | 7,126,188.00 | 53,260.00 |
| 10/30/2023 | 135.18 | 135.19 | 130.34 | 133.43 | 133.43 | 5,216,045.56 | 39,092.00 |
| 10/27/2023 | 133.28 | 135.36 | 132.80 | 134.32 | 134.32 | 3,341,210.00 | 24,875.00 |
| 10/26/2023 | 137.59 | 137.79 | 132.40 | 133.02 | 133.02 | 6,078,481.92 | 45,696.00 |
| 10/25/2023 | 141.90 | 142.63 | 136.42 | 137.14 | 137.14 | 559,394.06 | 4,079.00 |
| 10/24/2023 | 143.38 | 144.33 | 139.72 | 142.76 | 142.76 | 7,784,131.76 | 54,526.00 |
| 10/23/2023 | 140.00 | 143.46 | 138.85 | 142.20 | 142.20 | 6,044,922.00 | 42,510.00 |
| 10/20/2023 | 141.60 | 144.40 | 140.35 | 140.67 | 140.67 | 8,837,311.41 | 62,823.00 |
| 10/19/2023 | 142.82 | 143.43 | 140.12 | 140.39 | 140.39 | 4,841,349.15 | 34,485.00 |
| 10/18/2023 | 144.51 | 145.00 | 141.95 | 142.43 | 142.43 | 6,338,135.00 | 44,500.00 |
| 10/17/2023 | 142.55 | 145.31 | 142.40 | 144.83 | 144.83 | 6,198,868.83 | 42,801.00 |
| 10/16/2023 | 143.58 | 144.74 | 142.77 | 143.64 | 143.64 | 7,634,466.00 | 53,150.00 |
| 10/13/2023 | 141.62 | 143.02 | 141.29 | 142.67 | 142.67 | 7,315,404.25 | 51,275.00 |
| 10/12/2023 | 143.90 | 144.44 | 139.82 | 141.69 | 141.69 | 5,750,630.34 | 40,586.00 |
| 10/11/2023 | 147.37 | 148.75 | 144.68 | 144.68 | 144.68 | 8,491,847.92 | 58,694.00 |
| 10/10/2023 | 143.36 | 146.28 | 143.28 | 145.25 | 145.25 | 8,495,672.50 | 58,490.00 |
| 10/09/2023 | 139.82 | 143.74 | 139.82 | 143.10 | 143.10 | 7,609,342.50 | 53,175.00 |
| 10/06/2023 | 139.61 | 142.55 | 139.42 | 140.96 | 140.96 | 542,696.00 | 3,850.00 |
| 10/05/2023 | 139.34 | 140.89 | 138.73 | 140.22 | 140.22 | 7,631,052.84 | 54,422.00 |
| 10/04/2023 | 137.79 | 140.03 | 136.68 | 139.65 | 139.65 | 8,584,983.75 | 61,475.00 |
| 10/03/2023 | 137.58 | 138.55 | 137.08 | 137.57 | 137.57 | 8,926,504.59 | 64,887.00 |
| 10/02/2023 | 140.49 | 140.49 | 137.32 | 138.99 | 138.99 | 2,533,926.69 | 18,231.00 |
| 09/28/2023 | 137.78 | 141.16 | 137.54 | 140.28 | 140.28 | 8,351,289.24 | 59,533.00 |
| 09/27/2023 | 137.68 | 138.71 | 137.10 | 137.72 | 137.72 | 5,842,633.28 | 42,424.00 |
| 09/26/2023 | 137.38 | 139.34 | 136.83 | 137.39 | 137.39 | 8,656,943.90 | 63,010.00 |
| 09/25/2023 | 137.81 | 139.05 | 137.30 | 138.77 | 138.77 | 5,412,168.77 | 39,001.00 |
| 09/22/2023 | 136.99 | 139.49 | 136.79 | 138.22 | 138.22 | 7,896,370.38 | 57,129.00 |
| 09/21/2023 | 139.00 | 139.27 | 135.78 | 135.94 | 135.94 | 8,751,409.38 | 64,377.00 |
| 09/20/2023 | 144.33 | 144.33 | 140.56 | 140.77 | 140.77 | 4,620,634.48 | 32,824.00 |
| 09/19/2023 | 141.19 | 145.07 | 140.43 | 143.92 | 143.92 | 5,779,107.60 | 40,155.00 |
| 09/18/2023 | 143.04 | 143.04 | 139.69 | 141.35 | 141.35 | 7,351,189.45 | 52,007.00 |
| 09/15/2023 | 144.00 | 144.28 | 142.28 | 142.94 | 142.94 | 6,209,313.60 | 43,440.00 |
| 09/14/2023 | 144.59 | 145.36 | 143.25 | 144.41 | 144.41 | 5,624,625.09 | 38,949.00 |
| 09/13/2023 | 143.13 | 144.36 | 142.57 | 144.09 | 144.09 | 1,859,769.63 | 12,907.00 |
| 09/12/2023 | 144.61 | 146.22 | 142.81 | 143.15 | 143.15 | 7,355,333.30 | 51,382.00 |
| 09/11/2023 | 142.90 | 146.10 | 142.56 | 145.37 | 145.37 | 8,516,501.45 | 58,585.00 |
| 09/08/2023 | 142.75 | 142.95 | 141.65 | 142.77 | 142.77 | 4,655,444.16 | 32,608.00 |
| 09/07/2023 | 140.75 | 143.03 | 139.98 | 142.25 | 142.25 | 6,387,167.25 | 44,901.00 |
| 09/06/2023 | 141.30 | 141.30 | 139.80 | 140.99 | 140.99 | 4,593,172.22 | 32,578.00 |
| 09/05/2023 | 141.53 | 142.93 | 140.85 | 141.13 | 141.13 | 8,306,770.67 | 58,859.00 |
| 09/01/2023 | 142.75 | 143.43 | 140.67 | 141.80 | 141.80 | 8,623,141.60 | 60,812.00 |
| 08/31/2023 | 141.99 | 143.45 | 141.99 | 142.38 | 142.38 | 7,587,999.72 | 53,294.00 |
| 08/30/2023 | 141.86 | 142.09 | 140.94 | 141.83 | 141.83 | 3,973,225.62 | 28,014.00 |
| 08/29/2023 | 140.10 | 142.20 | 140.10 | 141.38 | 141.38 | 255,473.66 | 1,807.00 |
| 08/28/2023 | 141.53 | 142.00 | 140.30 | 140.81 | 140.81 | 4,332,301.27 | 30,767.00 |
| 08/25/2023 | 139.66 | 142.37 | 139.08 | 141.40 | 141.40 | 3,699,448.20 | 26,163.00 |
| 08/24/2023 | 144.55 | 145.74 | 139.76 | 139.89 | 139.89 | 110,932.77 | 793.00 |
| 08/23/2023 | 141.08 | 144.79 | 140.95 | 144.49 | 144.49 | 7,868,636.42 | 54,458.00 |
| 08/22/2023 | 140.23 | 141.97 | 139.99 | 140.51 | 140.51 | 1,241,265.34 | 8,834.00 |
| 08/21/2023 | 138.34 | 139.72 | 137.71 | 139.53 | 139.53 | 6,584,560.23 | 47,191.00 |
| 08/18/2023 | 136.69 | 138.27 | 136.30 | 137.42 | 137.42 | 8,159,037.66 | 59,373.00 |
| 08/17/2023 | 140.53 | 140.98 | 138.16 | 138.16 | 138.16 | 6,980,395.84 | 50,524.00 |
| 08/16/2023 | 139.35 | 141.52 | 139.07 | 140.28 | 140.28 | 511,320.60 | 3,645.00 |
| 08/14/2023 | 140.34 | 142.44 | 139.99 | 142.35 | 142.35 | 2,985,221.85 | 20,971.00 |
| 08/11/2023 | 138.33 | 140.58 | 137.58 | 140.24 | 140.24 | 479,603.70 | 3,420.00 |
| 08/10/2023 | 140.85 | 142.60 | 138.84 | 139.33 | 139.33 | 627,542.32 | 4,504.00 |
| 08/09/2023 | 140.00 | 143.71 | 136.97 | 139.44 | 139.44 | 7,273,050.96 | 52,159.00 |
| 08/08/2023 | 139.78 | 140.21 | 138.50 | 140.07 | 140.07 | 8,371,003.41 | 59,763.00 |
| 08/07/2023 | 142.31 | 142.75 | 140.69 | 141.14 | 141.14 | 4,716,051.96 | 33,414.00 |
| 08/03/2023 | 145.84 | 146.62 | 144.72 | 145.83 | 145.83 | 4,018,637.31 | 27,557.00 |
| 08/02/2023 | 149.97 | 149.98 | 146.39 | 147.27 | 147.27 | 9,200,398.71 | 62,473.00 |
| 08/01/2023 | 152.20 | 153.64 | 151.73 | 151.83 | 151.83 | 7,520,291.73 | 49,531.00 |
| 07/31/2023 | 151.60 | 152.86 | 150.74 | 152.82 | 152.82 | 7,070,675.76 | 46,268.00 |
| 07/28/2023 | 151.97 | 152.22 | 150.47 | 151.54 | 151.54 | 3,288,266.46 | 21,699.00 |
| 07/27/2023 | 151.26 | 151.73 | 149.24 | 149.88 | 149.88 | 5,562,946.08 | 37,116.00 |
| 07/26/2023 | 150.66 | 151.29 | 149.00 | 150.15 | 150.15 | 4,184,830.65 | 27,871.00 |
| 07/25/2023 | 149.69 | 151.43 | 149.54 | 151.01 | 151.01 | 2,973,235.89 | 19,689.00 |
| 07/24/2023 | 150.46 | 150.93 | 148.95 | 150.16 | 150.16 | 3,512,843.04 | 23,394.00 |
| 07/21/2023 | 152.85 | 152.85 | 149.83 | 150.00 | 150.00 | 5,835,000.00 | 38,900.00 |
| 07/20/2023 | 151.88 | 153.54 | 150.99 | 151.65 | 151.65 | 9,128,571.75 | 60,195.00 |
| 07/19/2023 | 153.84 | 153.84 | 151.28 | 152.04 | 152.04 | 6,913,866.96 | 45,474.00 |
| 07/18/2023 | 153.11 | 153.60 | 150.91 | 153.52 | 153.52 | 7,834,432.64 | 51,032.00 |
| 07/17/2023 | 152.01 | 153.68 | 151.52 | 152.61 | 152.61 | 2,574,835.92 | 16,872.00 |
| 07/14/2023 | 149.29 | 150.38 | 148.94 | 149.85 | 149.85 | 6,113,280.60 | 40,796.00 |
| 07/13/2023 | 150.12 | 150.73 | 148.72 | 149.31 | 149.31 | 8,562,032.64 | 57,344.00 |
| 07/12/2023 | 151.56 | 151.58 | 147.32 | 149.98 | 149.98 | 3,433,342.16 | 22,892.00 |
| 07/11/2023 | 144.49 | 151.01 | 143.36 | 150.75 | 150.75 | 4,234,115.25 | 28,087.00 |
| 07/10/2023 | 143.75 | 144.14 | 143.32 | 143.82 | 143.82 | 4,907,282.22 | 34,121.00 |
| 07/07/2023 | 142.79 | 144.72 | 142.74 | 143.16 | 143.16 | 5,006,162.04 | 34,969.00 |
| 07/06/2023 | 143.20 | 144.52 | 142.51 | 142.84 | 142.84 | 6,531,787.52 | 45,728.00 |
| 07/05/2023 | 146.45 | 147.26 | 144.56 | 145.10 | 145.10 | 8,539,280.10 | 58,851.00 |
| 07/03/2023 | 146.63 | 147.76 | 146.45 | 147.22 | 147.22 | 2,179,592.10 | 14,805.00 |
| 06/30/2023 | 146.88 | 147.51 | 146.57 | 147.23 | 147.23 | 5,562,054.94 | 37,778.00 |
| 06/29/2023 | 146.24 | 146.25 | 144.15 | 145.48 | 145.48 | 6,737,033.32 | 46,309.00 |
| 06/28/2023 | 147.34 | 149.02 | 145.67 | 145.90 | 145.90 | 1,210,240.50 | 8,295.00 |
| 06/27/2023 | 144.36 | 146.80 | 143.91 | 146.34 | 146.34 | 2,026,369.98 | 13,847.00 |
| 06/26/2023 | 142.00 | 144.40 | 141.90 | 143.46 | 143.46 | 9,363,777.66 | 65,271.00 |
| 06/23/2023 | 140.62 | 142.12 | 140.05 | 141.97 | 141.97 | 3,726,996.44 | 26,252.00 |
| 06/22/2023 | 140.46 | 141.40 | 140.10 | 141.14 | 141.14 | 7,296,655.72 | 51,698.00 |
| 06/21/2023 | 139.03 | 141.53 | 138.94 | 140.32 | 140.32 | 2,499,941.12 | 17,816.00 |
| 06/20/2023 | 138.64 | 139.31 | 137.63 | 139.07 | 139.07 | 7,110,370.96 | 51,128.00 |
| 06/16/2023 | 138.30 | 138.78 | 137.28 | 138.61 | 138.61 | 4,323,938.95 | 31,195.00 |
| 06/15/2023 | 136.15 | 137.67 | 135.80 | 137.17 | 137.17 | 4,320,443.49 | 31,497.00 |
| 06/14/2023 | 136.33 | 136.94 | 134.44 | 136.64 | 136.64 | 5,645,144.96 | 41,314.00 |
| 06/13/2023 | 136.55 | 137.55 | 136.11 | 136.55 | 136.55 | 5,659,451.30 | 41,446.00 |
| 06/12/2023 | 134.03 | 136.27 | 134.03 | 136.05 | 136.05 | 3,986,128.95 | 29,299.00 |
| 06/09/2023 | 133.06 | 134.20 | 132.10 | 134.00 | 134.00 | 4,631,978.00 | 34,567.00 |
| 06/08/2023 | 132.01 | 133.83 | 131.68 | 133.13 | 133.13 | 4,210,103.12 | 31,624.00 |
| 06/07/2023 | 135.68 | 136.48 | 131.52 | 132.27 | 132.27 | 5,662,346.43 | 42,809.00 |
| 06/06/2023 | 136.89 | 137.40 | 135.53 | 135.84 | 135.84 | 7,679,024.22 | 56,532.00 |
| 06/05/2023 | 136.85 | 139.05 | 136.32 | 136.70 | 136.70 | 387,544.50 | 2,835.00 |
| 06/02/2023 | 137.75 | 139.15 | 135.62 | 137.62 | 137.62 | 1,294,866.58 | 9,409.00 |
| 06/01/2023 | 137.45 | 138.80 | 136.79 | 137.54 | 137.54 | 6,966,676.08 | 50,652.00 |
| 05/31/2023 | 137.35 | 138.47 | 136.50 | 137.85 | 137.85 | 5,621,109.45 | 40,777.00 |
| 05/30/2023 | 139.51 | 139.94 | 137.66 | 138.23 | 138.23 | 8,883,350.95 | 64,265.00 |
| 05/26/2023 | 137.03 | 139.20 | 136.82 | 139.03 | 139.03 | 7,284,198.79 | 52,393.00 |
| 05/25/2023 | 137.16 | 137.30 | 134.65 | 136.86 | 136.86 | 1,778,358.84 | 12,994.00 |
| 05/24/2023 | 135.53 | 137.16 | 135.32 | 135.81 | 135.81 | 7,133,827.68 | 52,528.00 |
| 05/23/2023 | 136.91 | 136.91 | 134.66 | 135.81 | 135.81 | 7,968,380.13 | 58,673.00 |
| 05/22/2023 | 137.43 | 139.34 | 136.19 | 137.28 | 137.28 | 3,264,792.96 | 23,782.00 |
| 05/19/2023 | 140.20 | 141.20 | 135.96 | 137.44 | 137.44 | 4,837,200.80 | 35,195.00 |
| 05/18/2023 | 138.38 | 141.86 | 134.89 | 139.56 | 139.56 | 8,953,750.92 | 64,157.00 |