Cotizacion histórica de TTWO
| Fecha Cotización | Apertura | Máximo | Mínimo | Cierre | Cierre ajustado | Volumen Monto | Volumen Nominal |
|---|---|---|---|---|---|---|---|
| 04/02/2026 | 195.11 | 202.13 | 193.90 | 199.87 | 199.87 | 10,784,315.67 | 1,145,431.00 |
| 04/01/2026 | 198.00 | 199.48 | 196.55 | 198.16 | 198.16 | 12,156,719.68 | 0.00 |
| 03/31/2026 | 194.24 | 198.51 | 193.38 | 197.60 | 197.60 | 171,912.00 | 0.00 |
| 03/30/2026 | 192.79 | 195.62 | 191.23 | 193.10 | 193.10 | 3,103,117.00 | 0.00 |
| 03/27/2026 | 193.00 | 194.00 | 187.63 | 189.75 | 189.75 | 11,950,455.00 | 1,487,524.00 |
| 03/26/2026 | 190.50 | 197.17 | 190.35 | 194.80 | 194.80 | 9,577,536.80 | 0.00 |
| 03/25/2026 | 194.06 | 195.89 | 188.23 | 193.01 | 193.01 | 10,898,888.68 | 0.00 |
| 03/24/2026 | 199.57 | 199.92 | 191.08 | 191.29 | 191.29 | 3,307,786.68 | 0.00 |
| 03/23/2026 | 201.34 | 203.44 | 199.19 | 200.94 | 200.94 | 8,406,927.72 | 0.00 |
| 03/20/2026 | 200.71 | 202.39 | 198.02 | 200.63 | 200.63 | 12,543,186.97 | 1,245,689.00 |
| 03/19/2026 | 203.40 | 206.38 | 199.55 | 201.68 | 201.68 | 12,077,808.48 | 0.00 |
| 03/18/2026 | 204.80 | 208.90 | 203.62 | 204.19 | 204.19 | 524,564.11 | 0.00 |
| 03/17/2026 | 209.06 | 213.00 | 206.44 | 206.69 | 206.69 | 12,270,358.54 | 0.00 |
| 03/16/2026 | 209.46 | 212.02 | 207.48 | 207.66 | 207.66 | 3,724,589.76 | 0.00 |
| 03/13/2026 | 209.33 | 210.35 | 203.90 | 208.60 | 208.60 | 13,086,312.40 | 1,136,695.00 |
| 03/12/2026 | 210.68 | 212.81 | 208.17 | 209.22 | 209.22 | 7,509,115.02 | 0.00 |
| 03/11/2026 | 209.13 | 211.64 | 207.50 | 211.00 | 211.00 | 10,225,693.00 | 0.00 |
| 03/10/2026 | 214.77 | 216.00 | 207.80 | 209.08 | 209.08 | 5,777,089.48 | 0.00 |
| 03/09/2026 | 208.69 | 214.84 | 208.01 | 214.56 | 214.56 | 13,018,428.00 | 0.00 |
| 03/06/2026 | 210.82 | 212.46 | 208.69 | 211.49 | 211.49 | 3,678,445.57 | 1,043,266.00 |
| 03/05/2026 | 213.09 | 216.17 | 210.82 | 212.50 | 212.50 | 7,819,362.50 | 0.00 |
| 03/04/2026 | 217.92 | 219.45 | 211.32 | 215.83 | 215.83 | 3,001,979.47 | 0.00 |
| 03/03/2026 | 209.78 | 221.08 | 208.51 | 216.96 | 216.96 | 11,146,536.96 | 0.00 |
| 03/02/2026 | 209.00 | 215.96 | 208.78 | 213.92 | 213.92 | 7,028,555.52 | 0.00 |
| 02/27/2026 | 210.31 | 213.68 | 209.37 | 211.44 | 211.44 | 13,314,165.36 | 1,334,806.00 |
| 02/26/2026 | 207.76 | 214.15 | 207.75 | 213.29 | 213.29 | 9,304,136.38 | 0.00 |
| 02/25/2026 | 204.85 | 207.98 | 202.84 | 207.42 | 207.42 | 13,544,733.42 | 0.00 |
| 02/24/2026 | 194.77 | 204.40 | 192.63 | 204.21 | 204.21 | 3,296,153.61 | 0.00 |
| 02/23/2026 | 199.17 | 199.33 | 194.14 | 195.58 | 195.58 | 555,642.78 | 0.00 |
| 02/20/2026 | 199.12 | 202.94 | 197.20 | 199.76 | 199.76 | 55,533.28 | 1,394,569.00 |
| 02/19/2026 | 199.03 | 204.60 | 198.75 | 201.35 | 201.35 | 4,930,860.15 | 0.00 |
| 02/18/2026 | 194.73 | 200.09 | 193.89 | 199.12 | 199.12 | 6,989,311.12 | 0.00 |
| 02/17/2026 | 193.65 | 196.83 | 191.88 | 193.94 | 193.94 | 6,826,300.12 | 0.00 |
| 02/13/2026 | 191.90 | 194.68 | 188.65 | 193.78 | 193.78 | 4,117,631.22 | 1,894,817.00 |
| 02/12/2026 | 203.40 | 204.20 | 189.29 | 190.38 | 190.38 | 3,178,584.48 | 0.00 |
| 02/11/2026 | 208.00 | 210.24 | 199.36 | 203.94 | 203.94 | 3,845,492.64 | 0.00 |
| 02/10/2026 | 212.49 | 213.53 | 208.73 | 210.70 | 210.70 | 11,539,617.60 | 0.00 |
| 02/09/2026 | 197.50 | 205.66 | 196.33 | 204.95 | 204.95 | 11,848,979.30 | 0.00 |
| 02/06/2026 | 197.42 | 198.07 | 189.45 | 195.65 | 195.65 | 12,649,946.40 | 2,475,264.00 |
| 02/05/2026 | 201.78 | 203.78 | 192.20 | 193.26 | 193.26 | 1,031,428.62 | 0.00 |
| 02/04/2026 | 207.71 | 209.05 | 197.45 | 200.99 | 200.99 | 12,466,404.75 | 0.00 |
| 02/03/2026 | 220.98 | 221.16 | 206.61 | 212.43 | 212.43 | 12,493,433.16 | 0.00 |
| 02/02/2026 | 225.51 | 229.08 | 220.33 | 221.72 | 221.72 | 10,919,931.72 | 0.00 |
| 01/30/2026 | 237.67 | 238.15 | 211.13 | 219.70 | 219.70 | 7,001,399.60 | 7,833,670.00 |
| 01/29/2026 | 241.04 | 243.71 | 236.13 | 239.15 | 239.15 | 2,551,730.50 | 0.00 |
| 01/28/2026 | 245.99 | 248.55 | 242.33 | 243.30 | 243.30 | 14,996,525.40 | 0.00 |
| 01/27/2026 | 246.05 | 248.54 | 242.73 | 245.48 | 245.48 | 11,290,116.16 | 0.00 |
| 01/26/2026 | 245.57 | 247.20 | 244.06 | 245.62 | 245.62 | 9,300,646.92 | 0.00 |
| 01/23/2026 | 241.14 | 245.75 | 240.94 | 245.71 | 245.71 | 10,535,061.96 | 625,898.00 |
| 01/22/2026 | 239.56 | 241.55 | 233.85 | 241.10 | 241.10 | 2,005,952.00 | 0.00 |
| 01/21/2026 | 240.61 | 241.00 | 236.01 | 238.18 | 238.18 | 7,675,350.50 | 0.00 |
| 01/20/2026 | 239.00 | 242.92 | 237.06 | 240.55 | 240.55 | 7,693,270.10 | 0.00 |
| 01/16/2026 | 244.97 | 245.03 | 239.00 | 240.02 | 240.02 | 12,835,069.50 | 945,502.00 |
| 01/15/2026 | 245.48 | 246.00 | 242.55 | 244.25 | 244.25 | 10,602,404.00 | 0.00 |
| 01/14/2026 | 246.68 | 246.75 | 241.51 | 245.50 | 245.50 | 12,536,948.50 | 0.00 |
| 01/13/2026 | 248.94 | 250.49 | 244.77 | 247.44 | 247.44 | 10,798,281.60 | 0.00 |
| 01/12/2026 | 249.04 | 251.21 | 245.74 | 248.88 | 248.88 | 7,667,246.16 | 0.00 |
| 01/09/2026 | 252.71 | 254.80 | 249.34 | 250.70 | 250.70 | 7,906,576.60 | 777,545.00 |
| 01/08/2026 | 256.94 | 257.91 | 250.59 | 252.37 | 252.37 | 5,039,324.16 | 0.00 |
| 01/07/2026 | 253.66 | 257.15 | 251.28 | 256.69 | 256.69 | 14,395,688.58 | 0.00 |
| 01/06/2026 | 257.29 | 257.80 | 253.58 | 254.35 | 254.35 | 7,080,933.17 | 0.00 |
| 01/05/2026 | 252.43 | 258.56 | 251.35 | 257.25 | 257.25 | 11,181,114.00 | 0.00 |
| 01/02/2026 | 257.71 | 257.71 | 250.20 | 251.57 | 251.57 | 12,706,549.13 | 974,703.00 |
| 12/31/2025 | 257.91 | 258.39 | 255.76 | 256.08 | 256.08 | 5,825,307.84 | 386,699.00 |
| 12/30/2025 | 255.41 | 260.04 | 254.46 | 257.94 | 257.94 | 12,583,087.02 | 0.00 |
| 12/29/2025 | 255.00 | 256.57 | 254.16 | 255.76 | 255.76 | 12,186,708.24 | 0.00 |
| 12/26/2025 | 250.74 | 256.29 | 249.84 | 256.11 | 256.11 | 8,125,601.97 | 637,495.00 |
| 12/24/2025 | 249.23 | 251.72 | 248.76 | 251.60 | 251.60 | 4,044,470.00 | 481,436.00 |
| 12/23/2025 | 248.54 | 249.46 | 247.66 | 249.23 | 249.23 | 7,379,949.53 | 0.00 |
| 12/22/2025 | 247.40 | 249.78 | 247.06 | 248.47 | 248.47 | 5,884,396.60 | 0.00 |
| 12/19/2025 | 246.20 | 250.38 | 244.39 | 247.32 | 247.32 | 12,681,333.00 | 1,347,845.00 |
| 12/18/2025 | 242.98 | 246.84 | 241.38 | 246.69 | 246.69 | 2,191,311.74 | 0.00 |
| 12/17/2025 | 244.69 | 246.20 | 240.33 | 240.50 | 240.50 | 8,723,175.50 | 0.00 |
| 12/16/2025 | 244.50 | 246.91 | 243.19 | 244.44 | 244.44 | 11,759,030.64 | 0.00 |
| 12/15/2025 | 244.28 | 246.84 | 242.65 | 244.52 | 244.52 | 12,311,092.96 | 0.00 |
| 12/12/2025 | 242.16 | 243.30 | 240.50 | 241.51 | 241.51 | 12,370,142.20 | 1,020,272.00 |
| 12/11/2025 | 244.01 | 246.74 | 242.06 | 242.37 | 242.37 | 15,684,732.18 | 0.00 |
| 12/10/2025 | 249.29 | 250.18 | 245.36 | 245.94 | 245.94 | 10,968,678.06 | 0.00 |
| 12/09/2025 | 247.00 | 249.50 | 246.23 | 248.80 | 248.80 | 9,518,341.60 | 0.00 |
| 12/08/2025 | 248.52 | 248.95 | 245.99 | 247.37 | 247.37 | 6,669,589.94 | 0.00 |
| 12/05/2025 | 247.70 | 251.34 | 246.84 | 247.81 | 247.81 | 9,258,429.41 | 874,809.00 |
| 12/04/2025 | 244.21 | 247.90 | 242.19 | 247.49 | 247.49 | 8,904,195.22 | 0.00 |
| 12/03/2025 | 246.26 | 246.55 | 242.98 | 244.88 | 244.88 | 8,705,239.12 | 0.00 |
| 12/02/2025 | 249.24 | 250.00 | 246.56 | 246.79 | 246.79 | 7,793,628.20 | 0.00 |
| 12/01/2025 | 246.07 | 249.85 | 242.50 | 249.37 | 249.37 | 3,134,331.53 | 0.00 |
| 11/28/2025 | 244.78 | 246.48 | 243.74 | 246.03 | 246.03 | 5,062,313.28 | 344,757.00 |
| 11/26/2025 | 242.50 | 245.54 | 241.86 | 243.62 | 243.62 | 6,580,419.82 | 647,434.00 |
| 11/25/2025 | 239.62 | 242.42 | 238.81 | 241.84 | 241.84 | 8,627,883.84 | 0.00 |
| 11/24/2025 | 234.90 | 240.25 | 234.89 | 239.04 | 239.04 | 3,830,057.81 | 0.00 |
| 11/21/2025 | 234.86 | 238.37 | 234.02 | 235.40 | 235.40 | 5,385,952.00 | 1,199,516.00 |
| 11/20/2025 | 242.41 | 243.45 | 234.42 | 235.37 | 235.37 | 12,974,065.14 | 0.00 |
| 11/19/2025 | 238.52 | 244.24 | 236.63 | 240.46 | 240.46 | 3,260,156.68 | 0.00 |
| 11/18/2025 | 233.40 | 239.85 | 231.50 | 239.12 | 239.12 | 14,959,108.08 | 0.00 |
| 11/17/2025 | 235.11 | 236.48 | 232.24 | 233.59 | 233.59 | 9,956,773.75 | 0.00 |
| 11/14/2025 | 235.95 | 238.27 | 234.01 | 235.03 | 235.03 | 10,779,415.92 | 1,106,064.00 |
| 11/13/2025 | 239.52 | 242.09 | 237.32 | 237.61 | 237.61 | 14,060,809.36 | 0.00 |
| 11/12/2025 | 241.05 | 242.60 | 238.29 | 240.22 | 240.22 | 12,919,752.26 | 0.00 |
| 11/11/2025 | 234.06 | 241.43 | 233.20 | 240.74 | 240.74 | 9,509,952.22 | 0.00 |
| 11/10/2025 | 231.97 | 237.02 | 229.10 | 234.06 | 234.06 | 3,633,079.32 | 0.00 |
| 11/07/2025 | 232.03 | 243.56 | 227.25 | 231.96 | 231.96 | 4,994,098.80 | 4,968,537.00 |
| 11/06/2025 | 253.09 | 256.92 | 252.06 | 252.78 | 252.78 | 14,948,398.08 | 0.00 |
| 11/05/2025 | 253.71 | 256.23 | 249.99 | 254.78 | 254.78 | 2,992,112.83 | 0.00 |
| 11/04/2025 | 256.06 | 256.06 | 250.33 | 252.53 | 252.53 | 1,017,190.84 | 0.00 |
| 11/03/2025 | 257.75 | 257.75 | 251.33 | 255.66 | 255.66 | 15,962,190.90 | 0.00 |
| 10/31/2025 | 253.16 | 257.10 | 253.16 | 256.37 | 256.37 | 14,149,060.30 | 841,296.00 |
| 10/30/2025 | 251.46 | 255.98 | 250.00 | 252.95 | 252.95 | 15,973,033.65 | 0.00 |
| 10/29/2025 | 250.12 | 252.75 | 249.24 | 251.66 | 251.66 | 13,269,528.48 | 0.00 |
| 10/28/2025 | 254.64 | 256.20 | 251.41 | 251.55 | 251.55 | 2,609,579.70 | 0.00 |
| 10/27/2025 | 256.29 | 257.01 | 252.15 | 254.27 | 254.27 | 10,426,849.89 | 0.00 |
| 10/24/2025 | 255.95 | 258.03 | 254.40 | 255.08 | 255.08 | 9,464,488.32 | 692,329.00 |
| 10/23/2025 | 255.34 | 256.99 | 254.31 | 254.46 | 254.46 | 9,492,884.76 | 0.00 |
| 10/22/2025 | 261.00 | 261.06 | 254.94 | 255.57 | 255.57 | 13,785,190.23 | 0.00 |
| 10/21/2025 | 261.29 | 262.20 | 258.33 | 260.28 | 260.28 | 9,309,955.32 | 0.00 |
| 10/20/2025 | 262.22 | 262.95 | 260.37 | 262.27 | 262.27 | 8,435,940.44 | 0.00 |
| 10/17/2025 | 259.23 | 263.00 | 258.22 | 261.47 | 261.47 | 9,418,933.81 | 680,868.00 |
| 10/16/2025 | 262.72 | 264.34 | 257.54 | 259.23 | 259.23 | 11,082,860.19 | 0.00 |
| 10/15/2025 | 259.42 | 264.79 | 259.38 | 261.44 | 261.44 | 11,794,342.72 | 0.00 |
| 10/14/2025 | 256.99 | 260.73 | 254.55 | 257.92 | 257.92 | 7,298,878.08 | 0.00 |
| 10/13/2025 | 253.30 | 257.42 | 251.50 | 256.68 | 256.68 | 9,137,294.64 | 0.00 |
| 10/10/2025 | 256.09 | 258.14 | 250.95 | 251.93 | 251.93 | 12,583,651.57 | 881,130.00 |
| 10/09/2025 | 259.34 | 259.38 | 255.86 | 256.68 | 256.68 | 9,316,200.60 | 0.00 |
| 10/08/2025 | 261.11 | 262.19 | 255.57 | 258.19 | 258.19 | 11,702,719.94 | 0.00 |
| 10/07/2025 | 257.50 | 261.09 | 257.50 | 260.40 | 260.40 | 10,858,159.20 | 0.00 |
| 10/06/2025 | 258.65 | 259.96 | 256.10 | 257.08 | 257.08 | 12,264,772.64 | 0.00 |
| 10/03/2025 | 256.67 | 261.09 | 255.51 | 257.71 | 257.71 | 10,743,414.48 | 1,181,852.00 |
| 10/02/2025 | 255.40 | 257.34 | 252.55 | 256.97 | 256.97 | 12,003,325.67 | 0.00 |
| 10/01/2025 | 256.69 | 258.42 | 253.20 | 255.54 | 255.54 | 13,737,830.40 | 0.00 |
| 09/30/2025 | 259.70 | 261.16 | 256.16 | 258.34 | 258.34 | 13,204,274.08 | 0.00 |
| 09/29/2025 | 257.57 | 261.47 | 254.55 | 259.92 | 259.92 | 8,916,555.60 | 0.00 |
| 09/26/2025 | 246.32 | 258.10 | 245.49 | 256.27 | 256.27 | 14,384,691.37 | 2,656,981.00 |
| 09/25/2025 | 244.09 | 246.13 | 242.62 | 245.19 | 245.19 | 11,913,536.91 | 0.00 |
| 09/24/2025 | 253.06 | 253.06 | 239.46 | 244.19 | 244.19 | 6,725,418.48 | 0.00 |
| 09/23/2025 | 251.64 | 254.12 | 250.84 | 251.25 | 251.25 | 14,607,886.79 | 0.00 |
| 09/22/2025 | 249.39 | 255.33 | 249.39 | 251.57 | 251.57 | 14,720,618.55 | 0.00 |
| 09/19/2025 | 251.96 | 252.40 | 247.81 | 250.94 | 250.94 | 15,836,823.40 | 1,372,339.00 |
| 09/18/2025 | 251.09 | 252.61 | 249.11 | 249.83 | 249.83 | 4,370,026.36 | 0.00 |
| 09/17/2025 | 248.00 | 251.12 | 245.70 | 250.43 | 250.43 | 5,005,344.41 | 0.00 |
| 09/16/2025 | 247.54 | 250.96 | 246.72 | 247.60 | 247.60 | 3,994,778.40 | 0.00 |
| 09/15/2025 | 246.25 | 250.25 | 245.92 | 247.15 | 247.15 | 15,151,036.45 | 0.00 |
| 09/12/2025 | 245.97 | 248.30 | 244.03 | 246.26 | 246.26 | 9,285,725.82 | 630,739.00 |
| 09/11/2025 | 246.07 | 248.00 | 244.89 | 246.70 | 246.70 | 10,508,186.50 | 0.00 |
| 09/10/2025 | 248.58 | 248.58 | 243.46 | 243.89 | 243.89 | 7,467,667.91 | 0.00 |
| 09/09/2025 | 249.28 | 250.00 | 247.27 | 248.30 | 248.30 | 11,085,353.50 | 0.00 |
| 09/08/2025 | 241.78 | 250.45 | 241.40 | 248.76 | 248.76 | 4,643,758.34 | 0.00 |
| 09/05/2025 | 242.00 | 242.69 | 236.94 | 239.63 | 239.63 | 11,266,923.34 | 781,944.00 |
| 09/04/2025 | 238.53 | 240.84 | 237.37 | 240.78 | 240.78 | 10,220,147.88 | 0.00 |
| 09/03/2025 | 241.00 | 242.30 | 237.03 | 238.80 | 238.80 | 11,366,880.00 | 0.00 |
| 09/02/2025 | 231.16 | 241.08 | 229.33 | 240.93 | 240.93 | 831,328.65 | 0.00 |
| 08/29/2025 | 234.28 | 235.99 | 232.61 | 233.19 | 233.19 | 7,566,782.31 | 656,061.00 |
| 08/28/2025 | 230.64 | 235.00 | 230.64 | 234.87 | 234.87 | 8,421,498.72 | 0.00 |
| 08/27/2025 | 230.52 | 232.33 | 228.75 | 232.21 | 232.21 | 9,991,067.46 | 0.00 |
| 08/26/2025 | 231.36 | 233.55 | 230.36 | 230.77 | 230.77 | 9,278,107.85 | 0.00 |
| 08/25/2025 | 228.67 | 232.99 | 228.50 | 231.84 | 231.84 | 10,107,064.80 | 0.00 |
| 08/22/2025 | 228.67 | 230.07 | 226.75 | 229.02 | 229.02 | 9,828,164.28 | 825,853.00 |
| 08/21/2025 | 227.47 | 228.79 | 226.28 | 227.78 | 227.78 | 7,908,575.78 | 0.00 |
| 08/20/2025 | 227.38 | 229.45 | 225.54 | 228.78 | 228.78 | 10,824,039.36 | 0.00 |
| 08/19/2025 | 232.10 | 232.45 | 227.75 | 228.33 | 228.33 | 12,259,910.87 | 0.00 |
| 08/18/2025 | 233.47 | 235.60 | 231.52 | 232.51 | 232.51 | 11,951,014.00 | 0.00 |
| 08/15/2025 | 233.65 | 233.65 | 229.59 | 232.14 | 232.14 | 1,435,785.90 | 1,030,549.00 |
| 08/14/2025 | 235.30 | 238.39 | 232.20 | 233.18 | 233.18 | 3,546,434.62 | 0.00 |
| 08/13/2025 | 233.29 | 236.24 | 230.70 | 236.14 | 236.14 | 4,767,194.32 | 0.00 |
| 08/12/2025 | 224.44 | 232.78 | 224.20 | 232.64 | 232.64 | 7,447,039.04 | 0.00 |
| 08/11/2025 | 219.36 | 226.57 | 218.40 | 222.75 | 222.75 | 5,508,384.75 | 0.00 |
| 08/08/2025 | 237.52 | 239.14 | 216.34 | 217.37 | 217.37 | 31,083.20 | 4,732,107.00 |
| 08/07/2025 | 227.75 | 228.51 | 222.38 | 226.27 | 226.27 | 9,250,165.73 | 0.00 |
| 08/06/2025 | 226.66 | 227.67 | 224.00 | 227.14 | 227.14 | 4,759,264.42 | 0.00 |
| 08/05/2025 | 226.18 | 227.99 | 225.41 | 225.90 | 225.90 | 2,835,045.00 | 0.00 |
| 08/04/2025 | 222.84 | 226.39 | 221.62 | 225.89 | 225.89 | 14,257,950.91 | 0.00 |
| 08/01/2025 | 222.82 | 222.82 | 219.07 | 220.53 | 220.53 | 12,925,924.89 | 1,045,361.00 |
| 07/31/2025 | 224.62 | 225.31 | 222.37 | 222.73 | 222.73 | 1,668,470.43 | 0.00 |
| 07/30/2025 | 224.05 | 225.92 | 223.05 | 223.74 | 223.74 | 12,872,657.16 | 0.00 |
| 07/29/2025 | 227.15 | 227.36 | 222.50 | 223.89 | 223.89 | 510,916.98 | 0.00 |
| 07/28/2025 | 228.23 | 228.66 | 224.41 | 225.98 | 225.98 | 11,950,952.30 | 0.00 |
| 07/25/2025 | 226.00 | 227.21 | 223.04 | 224.67 | 224.67 | 11,146,552.71 | 1,341,117.00 |
| 07/24/2025 | 228.18 | 229.41 | 225.36 | 225.73 | 225.73 | 918,946.83 | 0.00 |
| 07/23/2025 | 230.45 | 231.29 | 227.87 | 228.69 | 228.69 | 9,221,466.87 | 0.00 |
| 07/22/2025 | 232.13 | 232.85 | 229.10 | 231.04 | 231.04 | 14,812,898.56 | 0.00 |
| 07/21/2025 | 232.08 | 233.24 | 230.06 | 231.62 | 231.62 | 8,846,262.66 | 0.00 |
| 07/18/2025 | 233.97 | 234.95 | 227.45 | 231.19 | 231.19 | 347,016.19 | 2,232,414.00 |
| 07/17/2025 | 238.73 | 238.96 | 230.40 | 233.80 | 233.80 | 3,169,528.36 | 0.00 |
| 07/16/2025 | 238.79 | 239.60 | 236.91 | 238.75 | 238.75 | 11,465,968.75 | 0.00 |
| 07/15/2025 | 237.80 | 241.07 | 236.20 | 237.61 | 237.61 | 11,138,681.58 | 0.00 |
| 07/14/2025 | 234.00 | 239.16 | 233.50 | 238.06 | 238.06 | 11,454,018.84 | 0.00 |
| 07/11/2025 | 235.78 | 236.53 | 233.15 | 233.91 | 233.91 | 10,836,116.94 | 805,125.00 |
| 07/10/2025 | 241.67 | 242.53 | 234.60 | 235.12 | 235.12 | 11,799,732.32 | 0.00 |
| 07/09/2025 | 241.35 | 243.18 | 240.16 | 242.23 | 242.23 | 12,713,926.01 | 0.00 |
| 07/08/2025 | 242.53 | 243.13 | 239.51 | 240.55 | 240.55 | 9,440,144.20 | 0.00 |
| 07/07/2025 | 240.64 | 243.19 | 239.84 | 242.46 | 242.46 | 1,462,761.18 | 0.00 |
| 07/03/2025 | 240.16 | 240.87 | 237.32 | 240.03 | 240.03 | 6,888,861.00 | 47,073.00 |
| 07/02/2025 | 239.93 | 242.28 | 238.82 | 239.56 | 239.56 | 14,153,923.48 | 0.00 |
| 07/01/2025 | 242.43 | 243.90 | 238.11 | 240.22 | 240.22 | 9,044,523.22 | 0.00 |
| 06/30/2025 | 242.68 | 244.46 | 237.34 | 242.90 | 242.90 | 14,928,876.90 | 0.00 |
| 06/27/2025 | 239.55 | 241.87 | 238.97 | 241.41 | 241.41 | 6,837,214.02 | 51,739.00 |
| 06/26/2025 | 241.38 | 242.42 | 238.68 | 239.48 | 239.48 | 11,510,606.20 | 0.00 |
| 06/25/2025 | 243.47 | 244.39 | 240.89 | 241.78 | 241.78 | 12,731,167.68 | 0.00 |
| 06/24/2025 | 242.37 | 245.05 | 241.00 | 243.08 | 243.08 | 15,851,246.80 | 0.00 |
| 06/23/2025 | 238.31 | 241.89 | 235.56 | 241.64 | 241.64 | 12,518,401.84 | 0.00 |
| 06/20/2025 | 240.09 | 242.28 | 237.07 | 238.32 | 238.32 | 5,444,897.04 | 1,032,798.00 |
| 06/18/2025 | 237.70 | 242.08 | 235.70 | 238.50 | 238.50 | 5,865,192.00 | 25,277.00 |
| 06/17/2025 | 238.61 | 239.15 | 236.10 | 237.62 | 237.62 | 11,922,108.26 | 0.00 |
| 06/16/2025 | 230.95 | 240.43 | 230.67 | 238.70 | 238.70 | 8,059,228.10 | 0.00 |
| 06/13/2025 | 232.93 | 235.65 | 229.59 | 230.18 | 230.18 | 2,632,108.30 | 26,499.00 |
| 06/12/2025 | 234.12 | 237.30 | 233.62 | 234.31 | 234.31 | 10,335,648.41 | 0.00 |
| 06/11/2025 | 234.33 | 235.62 | 232.51 | 234.78 | 234.78 | 10,483,631.34 | 0.00 |
| 06/10/2025 | 233.47 | 235.63 | 232.22 | 234.88 | 234.88 | 15,300,787.84 | 0.00 |
| 06/09/2025 | 232.27 | 234.33 | 230.37 | 233.60 | 233.60 | 2,523,580.80 | 0.00 |
| 06/06/2025 | 232.98 | 233.20 | 230.56 | 232.68 | 232.68 | 13,653,662.40 | 73,334.00 |
| 06/05/2025 | 229.55 | 232.73 | 229.03 | 230.94 | 230.94 | 8,858,858.40 | 0.00 |
| 06/04/2025 | 229.52 | 230.24 | 228.08 | 229.09 | 229.09 | 13,882,395.82 | 0.00 |
| 06/03/2025 | 227.00 | 229.85 | 224.14 | 229.70 | 229.70 | 3,138,850.50 | 0.00 |
| 06/02/2025 | 226.10 | 227.38 | 222.26 | 227.36 | 227.36 | 5,752,890.08 | 74,641.00 |
| 05/30/2025 | 225.40 | 226.55 | 224.34 | 226.18 | 226.18 | 2,894,199.28 | 32,842.00 |
| 05/29/2025 | 228.66 | 228.66 | 223.70 | 225.40 | 225.40 | 5,597,358.20 | 0.00 |
| 05/28/2025 | 226.34 | 229.88 | 226.34 | 228.34 | 228.34 | 11,627,072.80 | 0.00 |
| 05/27/2025 | 226.00 | 227.50 | 225.16 | 226.20 | 226.20 | 1,960,475.40 | 0.00 |
| 05/23/2025 | 225.92 | 226.16 | 224.00 | 225.01 | 225.01 | 1,015,920.15 | 53,971.00 |
| 05/22/2025 | 228.03 | 228.40 | 223.11 | 226.12 | 226.12 | 2,216,880.48 | 0.00 |
| 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 |