Cotizacion histórica de JPM
| Fecha Cotización | Apertura | Máximo | Mínimo | Cierre | Cierre ajustado | Volumen Monto | Volumen Nominal |
|---|---|---|---|---|---|---|---|
| 07/18/2025 | 289.52 | 292.50 | 288.23 | 291.13 | 291.13 | 12,192,524.40 | 6,838,770.00 |
| 07/17/2025 | 283.44 | 290.30 | 283.44 | 289.93 | 289.93 | 12,111,245.89 | 0.00 |
| 07/16/2025 | 288.40 | 290.73 | 283.01 | 285.60 | 285.60 | 3,877,876.80 | 0.00 |
| 07/15/2025 | 288.00 | 291.95 | 285.48 | 285.75 | 285.75 | 16,184,594.25 | 0.00 |
| 07/14/2025 | 287.07 | 289.30 | 285.26 | 288.73 | 288.73 | 10,487,828.52 | 0.00 |
| 07/11/2025 | 285.52 | 287.38 | 283.66 | 286.76 | 286.76 | 4,785,737.64 | 4,654,140.00 |
| 07/10/2025 | 283.00 | 288.31 | 283.00 | 288.16 | 288.16 | 3,491,058.40 | 0.00 |
| 07/09/2025 | 287.18 | 287.20 | 282.48 | 283.10 | 283.10 | 2,222,618.10 | 0.00 |
| 07/08/2025 | 289.28 | 289.70 | 280.31 | 282.80 | 282.80 | 7,868,627.20 | 0.00 |
| 07/07/2025 | 295.25 | 296.04 | 290.08 | 291.39 | 291.39 | 11,076,025.29 | 0.00 |
| 07/03/2025 | 292.15 | 296.40 | 291.50 | 295.69 | 295.69 | 10,026,678.35 | 163,051.00 |
| 07/02/2025 | 292.04 | 292.77 | 289.74 | 291.72 | 291.72 | 13,368,360.72 | 0.00 |
| 07/01/2025 | 290.89 | 291.13 | 286.59 | 290.35 | 290.35 | 9,361,464.70 | 0.00 |
| 06/30/2025 | 290.40 | 292.29 | 288.95 | 290.14 | 290.14 | 15,080,026.50 | 0.00 |
| 06/27/2025 | 285.81 | 288.54 | 285.07 | 286.98 | 286.98 | 9,951,892.44 | 301,975.00 |
| 06/26/2025 | 284.70 | 289.40 | 284.47 | 288.90 | 288.90 | 136,360.80 | 0.00 |
| 06/25/2025 | 281.50 | 284.21 | 280.93 | 284.16 | 284.16 | 13,922,419.20 | 0.00 |
| 06/24/2025 | 280.21 | 282.72 | 279.50 | 281.28 | 281.28 | 12,560,558.40 | 0.00 |
| 06/23/2025 | 275.06 | 278.54 | 272.25 | 278.50 | 278.50 | 9,147,889.50 | 0.00 |
| 06/20/2025 | 275.57 | 277.30 | 273.82 | 274.60 | 274.60 | 12,623,362.00 | 3,405,921.00 |
| 06/18/2025 | 270.00 | 277.70 | 269.65 | 273.75 | 273.75 | 9,963,678.75 | 162,192.00 |
| 06/17/2025 | 268.17 | 270.58 | 267.86 | 269.35 | 269.35 | 17,579,397.10 | 0.00 |
| 06/16/2025 | 267.00 | 271.71 | 266.85 | 270.12 | 270.12 | 5,270,851.56 | 0.00 |
| 06/13/2025 | 265.08 | 267.04 | 262.74 | 265.05 | 265.05 | 4,083,018.23 | 170,272.00 |
| 06/12/2025 | 266.86 | 268.29 | 265.18 | 268.05 | 268.05 | 4,632,172.05 | 0.00 |
| 06/11/2025 | 268.68 | 269.62 | 266.00 | 268.06 | 268.06 | 1,530,326.00 | 0.00 |
| 06/10/2025 | 265.88 | 268.90 | 265.85 | 268.53 | 268.53 | 8,904,723.33 | 0.00 |
| 06/09/2025 | 266.00 | 267.90 | 263.33 | 266.80 | 266.80 | 13,934,430.40 | 0.00 |
| 06/06/2025 | 264.33 | 266.65 | 264.26 | 265.82 | 265.82 | 9,541,343.08 | 183,966.00 |
| 06/05/2025 | 264.74 | 264.74 | 260.34 | 261.67 | 261.67 | 1,568,128.38 | 0.00 |
| 06/04/2025 | 265.92 | 266.31 | 264.32 | 264.36 | 264.36 | 8,186,700.48 | 0.00 |
| 06/03/2025 | 263.73 | 266.52 | 262.88 | 266.37 | 266.37 | 17,331,364.05 | 0.00 |
| 06/02/2025 | 263.02 | 265.03 | 262.07 | 264.42 | 264.42 | 12,549,637.62 | 190,347.00 |
| 05/30/2025 | 263.45 | 265.29 | 262.82 | 264.00 | 264.00 | 12,019,656.00 | 206,169.00 |
| 05/29/2025 | 264.80 | 265.29 | 262.59 | 264.04 | 264.04 | 2,775,324.44 | 0.00 |
| 05/28/2025 | 266.24 | 266.72 | 262.95 | 263.23 | 263.23 | 3,690,221.37 | 0.00 |
| 05/27/2025 | 262.04 | 265.22 | 261.99 | 265.05 | 265.05 | 7,940,632.95 | 0.00 |
| 05/23/2025 | 256.81 | 261.98 | 256.00 | 260.97 | 260.97 | 11,937,289.74 | 505,142.00 |
| 05/22/2025 | 259.44 | 262.29 | 258.87 | 260.63 | 260.63 | 14,920,806.87 | 0.00 |
| 05/21/2025 | 264.35 | 265.56 | 260.88 | 261.15 | 261.15 | 7,587,452.10 | 0.00 |
| 05/20/2025 | 262.52 | 266.66 | 262.32 | 265.60 | 265.60 | 11,740,316.80 | 0.00 |
| 05/19/2025 | 265.55 | 268.28 | 262.00 | 264.67 | 264.67 | 5,508,026.56 | 0.00 |
| 05/16/2025 | 267.50 | 268.41 | 264.71 | 267.57 | 267.57 | 8,629,667.64 | 657,422.00 |
| 05/15/2025 | 266.97 | 269.47 | 264.78 | 267.28 | 267.28 | 8,265,366.72 | 0.00 |
| 05/14/2025 | 263.00 | 266.62 | 262.29 | 265.73 | 265.73 | 17,074,746.88 | 0.00 |
| 05/13/2025 | 261.03 | 263.65 | 260.45 | 263.20 | 263.20 | 16,413,941.60 | 0.00 |
| 05/12/2025 | 262.90 | 262.90 | 258.69 | 259.69 | 259.69 | 16,459,411.89 | 0.00 |
| 05/09/2025 | 254.50 | 255.50 | 252.39 | 252.96 | 252.96 | 14,529,010.56 | 166,076.00 |
| 05/08/2025 | 251.57 | 255.87 | 251.55 | 253.63 | 253.63 | 16,307,394.48 | 0.00 |
| 05/07/2025 | 249.85 | 252.45 | 249.16 | 249.54 | 249.54 | 14,654,236.50 | 0.00 |
| 05/06/2025 | 250.00 | 252.61 | 249.00 | 249.16 | 249.16 | 10,914,453.80 | 0.00 |
| 05/05/2025 | 251.18 | 255.16 | 250.59 | 252.39 | 252.39 | 6,998,522.31 | 0.00 |
| 05/02/2025 | 251.26 | 253.61 | 249.63 | 252.35 | 252.35 | 1,413,412.35 | 167,853.00 |
| 05/01/2025 | 242.84 | 248.44 | 242.56 | 247.02 | 247.02 | 8,968,308.12 | 0.00 |
| 04/30/2025 | 241.21 | 245.16 | 238.45 | 244.34 | 244.34 | 10,833,058.24 | 0.00 |
| 04/29/2025 | 242.19 | 245.22 | 241.76 | 245.03 | 245.03 | 4,350,997.71 | 0.00 |
| 04/28/2025 | 244.56 | 246.78 | 240.84 | 243.36 | 243.36 | 3,053,681.28 | 0.00 |
| 04/25/2025 | 244.65 | 245.46 | 241.76 | 243.52 | 243.52 | 583,230.40 | 917,172.00 |
| 04/24/2025 | 239.74 | 245.47 | 237.74 | 244.77 | 244.77 | 12,763,776.42 | 0.00 |
| 04/23/2025 | 240.22 | 246.31 | 240.00 | 240.92 | 240.92 | 2,174,062.08 | 0.00 |
| 04/22/2025 | 231.98 | 236.00 | 231.38 | 235.45 | 235.45 | 5,005,667.00 | 0.00 |
| 04/21/2025 | 230.63 | 231.77 | 226.39 | 228.97 | 228.97 | 4,638,703.23 | 0.00 |
| 04/17/2025 | 230.80 | 234.33 | 230.30 | 231.89 | 231.89 | 7,611,857.01 | 680,185.00 |
| 04/16/2025 | 232.00 | 233.53 | 227.97 | 229.53 | 229.53 | 4,873,380.96 | 0.00 |
| 04/15/2025 | 236.10 | 238.53 | 232.87 | 233.00 | 233.00 | 1,615,855.00 | 0.00 |
| 04/14/2025 | 237.10 | 238.99 | 233.69 | 234.28 | 234.28 | 12,593,487.12 | 0.00 |
| 04/11/2025 | 226.31 | 238.48 | 225.00 | 236.14 | 236.14 | 5,355,419.06 | 670,674.00 |
| 04/10/2025 | 230.00 | 230.31 | 220.81 | 227.21 | 227.21 | 10,690,684.92 | 0.00 |
| 04/09/2025 | 212.50 | 237.31 | 211.45 | 234.91 | 234.91 | 12,357,675.46 | 0.00 |
| 04/08/2025 | 223.52 | 227.80 | 213.66 | 216.44 | 216.44 | 3,436,634.32 | 0.00 |
| 04/07/2025 | 205.77 | 220.72 | 200.97 | 214.04 | 214.04 | 322,558.28 | 0.00 |
| 04/04/2025 | 215.31 | 217.58 | 209.16 | 210.05 | 210.05 | 9,440,697.25 | 326,701.00 |
| 04/03/2025 | 234.27 | 235.07 | 227.40 | 228.60 | 228.60 | 3,689,375.40 | 0.00 |
| 04/02/2025 | 241.60 | 247.24 | 241.50 | 245.95 | 245.95 | 1,942,267.15 | 0.00 |
| 04/01/2025 | 242.62 | 245.68 | 240.97 | 243.51 | 243.51 | 5,663,799.09 | 0.00 |
| 03/31/2025 | 239.41 | 245.72 | 237.46 | 245.55 | 245.55 | 7,501,552.50 | 0.00 |
| 03/28/2025 | 246.94 | 249.51 | 241.11 | 243.02 | 243.02 | 551,169.36 | 7,119,759.00 |
| 03/27/2025 | 249.53 | 250.64 | 247.18 | 248.33 | 248.33 | 14,512,653.53 | 0.00 |
| 03/26/2025 | 252.60 | 254.67 | 249.80 | 251.07 | 251.07 | 7,915,232.82 | 0.00 |
| 03/25/2025 | 249.31 | 251.82 | 247.67 | 250.98 | 250.98 | 2,497,000.02 | 0.00 |
| 03/24/2025 | 245.48 | 248.65 | 244.58 | 248.34 | 248.34 | 10,433,508.42 | 0.00 |
| 03/21/2025 | 237.81 | 242.27 | 236.60 | 241.50 | 241.50 | 13,894,219.50 | 2,129,531.00 |
| 03/20/2025 | 236.56 | 241.74 | 236.20 | 238.89 | 238.89 | 15,001,336.44 | 0.00 |
| 03/19/2025 | 235.74 | 242.10 | 234.89 | 239.30 | 239.30 | 5,042,424.24 | 0.00 |
| 03/18/2025 | 234.32 | 236.15 | 233.53 | 234.93 | 234.93 | 8,130,927.30 | 0.00 |
| 03/17/2025 | 231.18 | 235.67 | 230.46 | 234.05 | 234.05 | 13,994,317.60 | 0.00 |
| 03/14/2025 | 228.12 | 233.14 | 227.68 | 232.85 | 232.85 | 14,556,152.05 | 332,149.00 |
| 03/13/2025 | 229.30 | 229.50 | 224.25 | 225.18 | 225.18 | 12,073,476.06 | 0.00 |
| 03/12/2025 | 234.00 | 234.32 | 227.31 | 227.89 | 227.89 | 14,590,885.14 | 0.00 |
| 03/11/2025 | 231.75 | 233.27 | 226.70 | 229.85 | 229.85 | 459,470.15 | 0.00 |
| 03/10/2025 | 242.28 | 236.76 | 0.00 | 231.54 | 231.54 | 9,937,696.80 | 0.00 |
| 03/07/2025 | 245.23 | 246.72 | 239.43 | 242.51 | 242.51 | 6,443,975.72 | 325,409.00 |
| 03/06/2025 | 248.11 | 248.88 | 244.11 | 246.10 | 246.10 | 3,048,440.70 | 0.00 |
| 03/05/2025 | 251.25 | 253.02 | 248.44 | 251.38 | 251.38 | 10,194,967.28 | 0.00 |
| 03/04/2025 | 255.28 | 257.23 | 245.98 | 250.13 | 250.13 | 4,666,925.54 | 0.00 |
| 03/03/2025 | 264.00 | 266.26 | 257.90 | 260.24 | 260.24 | 2,298,439.68 | 0.00 |
| 02/28/2025 | 260.73 | 264.63 | 257.94 | 264.61 | 264.61 | 16,891,643.96 | 327,697.00 |
| 02/27/2025 | 260.18 | 263.49 | 257.86 | 259.05 | 259.05 | 8,239,703.36 | 0.00 |
| 02/26/2025 | 257.16 | 260.90 | 256.99 | 258.57 | 258.57 | 2,079,161.37 | 0.00 |
| 02/25/2025 | 262.23 | 263.00 | 253.37 | 257.20 | 257.20 | 1,068,151.60 | 0.00 |
| 02/24/2025 | 265.49 | 267.00 | 258.84 | 260.84 | 260.84 | 12,822,894.40 | 0.00 |
| 02/21/2025 | 268.32 | 269.17 | 262.86 | 264.14 | 264.14 | 5,812,928.98 | 542,498.00 |
| 02/20/2025 | 278.68 | 278.74 | 265.74 | 266.72 | 266.72 | 5,682,523.26 | 0.00 |
| 02/19/2025 | 278.38 | 280.24 | 277.57 | 279.31 | 279.31 | 6,264,364.68 | 0.00 |
| 02/18/2025 | 276.76 | 279.85 | 276.02 | 279.62 | 279.62 | 5,572,267.36 | 0.00 |
| 02/14/2025 | 277.37 | 279.20 | 276.68 | 276.70 | 276.70 | 17,898,339.50 | 195,309.00 |
| 02/13/2025 | 275.50 | 276.73 | 273.85 | 276.27 | 276.27 | 13,699,751.97 | 0.00 |
| 02/12/2025 | 274.08 | 276.46 | 273.67 | 275.55 | 275.55 | 11,915,689.10 | 0.00 |
| 02/11/2025 | 270.26 | 276.21 | 269.75 | 275.16 | 275.16 | 9,787,712.20 | 0.00 |
| 02/10/2025 | 276.15 | 276.18 | 269.61 | 270.86 | 270.86 | 5,256,858.00 | 0.00 |
| 02/07/2025 | 277.27 | 278.57 | 274.81 | 276.44 | 276.44 | 17,684,972.56 | 123,425.00 |
| 02/06/2025 | 272.45 | 275.94 | 271.23 | 276.80 | 276.80 | 13,146,007.86 | 0.00 |
| 02/05/2025 | 268.91 | 270.62 | 268.38 | 270.30 | 270.30 | 1,902,171.47 | 0.00 |
| 02/04/2025 | 269.84 | 269.84 | 266.84 | 268.16 | 268.16 | 9,514,496.25 | 0.00 |
| 02/03/2025 | 261.83 | 268.15 | 261.70 | 267.34 | 267.34 | 3,708,907.02 | 0.00 |
| 01/31/2025 | 269.23 | 270.74 | 267.28 | 267.58 | 267.58 | 5,528,202.80 | 233,135.00 |
| 01/30/2025 | 268.63 | 269.69 | 266.68 | 268.20 | 268.20 | 3,090,586.95 | 0.00 |
| 01/29/2025 | 267.21 | 270.68 | 265.71 | 266.78 | 266.78 | 16,241,114.24 | 0.00 |
| 01/28/2025 | 265.85 | 267.18 | 264.86 | 267.01 | 267.01 | 2,585,533.76 | 0.00 |
| 01/27/2025 | 264.17 | 265.28 | 262.28 | 265.88 | 265.88 | 17,358,897.00 | 0.00 |
| 01/24/2025 | 263.69 | 267.05 | 263.01 | 264.54 | 264.54 | 16,520,523.00 | 221,127.00 |
| 01/23/2025 | 264.69 | 266.79 | 263.84 | 265.60 | 265.60 | 13,211,788.70 | 0.00 |
| 01/22/2025 | 262.90 | 263.37 | 260.25 | 263.01 | 263.01 | 359,049.60 | 0.00 |
| 01/21/2025 | 260.07 | 264.19 | 259.70 | 263.05 | 263.05 | 6,751,289.04 | 0.00 |
| 01/17/2025 | 254.14 | 260.61 | 252.15 | 260.16 | 260.16 | 5,861,144.64 | 1,885,792.00 |
| 01/16/2025 | 254.00 | 256.86 | 252.35 | 254.26 | 254.26 | 6,615,251.84 | 0.00 |
| 01/15/2025 | 250.40 | 253.62 | 244.01 | 252.39 | 252.39 | 2,833,848.73 | 0.00 |
| 01/14/2025 | 242.66 | 246.46 | 242.19 | 247.25 | 247.25 | 4,395,415.45 | 0.00 |
| 01/13/2025 | 239.67 | 244.37 | 239.00 | 244.22 | 244.22 | 11,022,308.85 | 0.00 |
| 01/10/2025 | 243.09 | 243.72 | 238.75 | 240.30 | 240.30 | 8,564,834.68 | 327,622.00 |
| 01/09/2025 | 242.75 | 244.10 | 240.55 | 243.04 | 243.04 | 0.00 | 0.00 |
| 01/08/2025 | 242.75 | 244.10 | 240.55 | 243.04 | 243.04 | 7,626,514.40 | 0.00 |
| 01/07/2025 | 242.14 | 245.26 | 240.92 | 243.00 | 243.00 | 1,285,105.17 | 0.00 |
| 01/06/2025 | 243.70 | 245.65 | 240.94 | 240.73 | 240.73 | 2,061,953.38 | 0.00 |
| 01/03/2025 | 243.89 | 244.85 | 240.26 | 242.75 | 242.75 | 15,777,779.00 | 221,646.00 |
| 01/02/2025 | 240.92 | 243.13 | 239.46 | 240.03 | 240.03 | 15,593,622.48 | 0.00 |
| 12/31/2024 | 240.05 | 241.41 | 239.03 | 239.91 | 239.91 | 961,799.19 | 69,762.00 |
| 12/30/2024 | 238.77 | 240.80 | 237.15 | 239.55 | 239.55 | 417,377.39 | 0.00 |
| 12/27/2024 | 242.72 | 243.40 | 240.06 | 240.76 | 240.76 | 10,215,206.04 | 124,796.00 |
| 12/26/2024 | 241.43 | 242.85 | 240.90 | 243.20 | 243.20 | 3,515,714.88 | 0.00 |
| 12/24/2024 | 239.43 | 242.44 | 239.12 | 242.31 | 242.31 | 6,627,663.12 | 277,727.00 |
| 12/23/2024 | 236.07 | 238.11 | 234.91 | 238.38 | 238.38 | 7,135,701.60 | 0.00 |
| 12/20/2024 | 231.92 | 239.16 | 231.59 | 237.91 | 237.91 | 12,645,392.32 | 1,800,268.00 |
| 12/19/2024 | 232.27 | 236.32 | 232.27 | 233.13 | 233.13 | 4,616,600.82 | 0.00 |
| 12/18/2024 | 239.00 | 239.07 | 231.71 | 230.48 | 230.48 | 3,083,635.40 | 0.00 |
| 12/17/2024 | 238.65 | 239.12 | 236.63 | 238.75 | 238.75 | 10,520,026.92 | 0.00 |
| 12/16/2024 | 240.61 | 240.67 | 237.59 | 239.90 | 239.90 | 996,909.15 | 0.00 |
| 12/13/2024 | 242.07 | 242.72 | 239.13 | 239.76 | 239.76 | 5,316,438.24 | 170,121.00 |
| 12/12/2024 | 243.00 | 243.92 | 241.07 | 241.76 | 241.76 | 10,838,749.50 | 0.00 |
| 12/11/2024 | 244.00 | 244.27 | 242.24 | 243.62 | 243.62 | 9,220,559.45 | 0.00 |
| 12/10/2024 | 243.89 | 247.87 | 242.32 | 243.13 | 243.13 | 7,504,033.54 | 0.00 |
| 12/09/2024 | 247.13 | 247.70 | 244.46 | 243.90 | 243.90 | 5,779,465.74 | 0.00 |
| 12/06/2024 | 245.70 | 247.13 | 244.84 | 247.03 | 247.03 | 9,283,693.55 | 142,776.00 |
| 12/05/2024 | 245.39 | 247.17 | 244.73 | 245.75 | 245.75 | 6,188,508.75 | 0.00 |
| 12/04/2024 | 244.70 | 245.40 | 242.24 | 243.40 | 243.40 | 9,284,437.50 | 0.00 |
| 12/03/2024 | 248.23 | 249.04 | 245.25 | 244.76 | 244.76 | 5,165,386.56 | 0.00 |
| 12/02/2024 | 249.55 | 250.25 | 245.07 | 246.41 | 246.41 | 4,212,988.95 | 0.00 |
| 11/29/2024 | 249.86 | 251.76 | 249.47 | 250.02 | 250.02 | 3,203,006.22 | 257,032.00 |
| 11/27/2024 | 249.35 | 251.16 | 248.79 | 249.50 | 249.50 | 15,581,524.50 | 207,370.00 |
| 11/26/2024 | 250.49 | 251.00 | 248.38 | 250.10 | 250.10 | 11,175,165.20 | 0.00 |
| 11/25/2024 | 249.59 | 254.31 | 249.06 | 250.24 | 250.24 | 14,938,387.20 | 0.00 |
| 11/22/2024 | 243.61 | 249.14 | 243.03 | 248.70 | 248.70 | 11,633,191.20 | 181,421.00 |
| 11/21/2024 | 243.23 | 245.48 | 242.13 | 244.89 | 244.89 | 4,015,054.54 | 0.00 |
| 11/20/2024 | 244.40 | 244.53 | 238.65 | 240.70 | 240.70 | 2,255,569.48 | 0.00 |
| 11/19/2024 | 242.25 | 245.15 | 241.61 | 242.81 | 242.81 | 8,557,438.40 | 0.00 |
| 11/14/2024 | 242.42 | 244.23 | 241.07 | 242.04 | 242.04 | 709,906.12 | 0.00 |
| 11/13/2024 | 240.58 | 244.08 | 240.31 | 241.42 | 241.42 | 10,168,555.76 | 0.00 |
| 11/12/2024 | 240.55 | 241.46 | 238.80 | 239.60 | 239.60 | 406,889.69 | 0.00 |
| 11/11/2024 | 240.00 | 242.10 | 239.39 | 239.25 | 239.25 | 12,037,580.15 | 0.00 |
| 11/08/2024 | 239.34 | 239.34 | 235.80 | 237.65 | 237.65 | 4,265,342.20 | 316,362.00 |
| 11/07/2024 | 244.50 | 244.54 | 235.29 | 236.27 | 236.27 | 13,193,518.00 | 0.00 |
| 11/06/2024 | 235.00 | 246.80 | 234.20 | 247.28 | 247.28 | 15,356,570.04 | 0.00 |
| 11/05/2024 | 220.03 | 221.97 | 220.03 | 221.46 | 221.46 | 13,554,518.89 | 0.00 |
| 11/04/2024 | 222.65 | 223.76 | 219.49 | 219.34 | 219.34 | 9,232,862.40 | 0.00 |
| 11/01/2024 | 223.56 | 226.12 | 222.70 | 222.75 | 222.75 | 6,391,143.00 | 165,171.00 |
| 10/31/2024 | 224.70 | 225.69 | 221.88 | 221.91 | 221.91 | 5,590,578.63 | 0.00 |
| 10/30/2024 | 222.54 | 226.31 | 221.69 | 224.67 | 224.67 | 10,392,361.88 | 0.00 |
| 10/29/2024 | 225.21 | 226.65 | 222.86 | 222.97 | 222.97 | 13,657,804.38 | 0.00 |
| 10/28/2024 | 223.35 | 225.62 | 223.20 | 225.62 | 225.62 | 10,600,981.32 | 0.00 |
| 10/25/2024 | 225.00 | 225.59 | 220.89 | 222.26 | 222.26 | 4,768,143.78 | 170,612.00 |
| 10/24/2024 | 221.83 | 224.96 | 221.70 | 224.94 | 224.94 | 10,519,094.16 | 0.00 |
| 10/23/2024 | 223.66 | 224.77 | 222.55 | 223.27 | 223.27 | 3,702,486.41 | 0.00 |
| 10/22/2024 | 223.02 | 225.26 | 221.13 | 224.17 | 224.17 | 5,920,778.04 | 0.00 |
| 10/21/2024 | 225.22 | 225.70 | 222.93 | 223.17 | 223.17 | 3,524,300.64 | 0.00 |
| 10/18/2024 | 225.00 | 225.91 | 223.12 | 225.37 | 225.37 | 3,063,229.04 | 814,553.00 |
| 10/17/2024 | 224.27 | 225.85 | 223.24 | 224.43 | 224.43 | 1,389,670.56 | 0.00 |
| 10/16/2024 | 222.33 | 223.58 | 221.04 | 223.57 | 223.57 | 1,228,740.72 | 0.00 |
| 10/15/2024 | 223.66 | 225.40 | 221.83 | 222.04 | 222.04 | 8,160,858.16 | 0.00 |
| 10/14/2024 | 223.20 | 223.70 | 218.92 | 221.55 | 221.55 | 7,191,572.24 | 0.00 |
| 10/11/2024 | 215.67 | 224.61 | 215.18 | 222.27 | 222.27 | 8,052,619.83 | 1,120,778.00 |
| 10/10/2024 | 214.81 | 214.81 | 211.53 | 212.96 | 212.96 | 8,109,303.84 | 0.00 |
| 10/09/2024 | 209.70 | 214.24 | 209.38 | 213.45 | 213.45 | 1,428,407.40 | 0.00 |
| 10/08/2024 | 210.58 | 211.32 | 208.38 | 210.88 | 210.88 | 1,780,038.08 | 0.00 |
| 10/07/2024 | 211.03 | 213.29 | 209.74 | 210.78 | 210.78 | 6,081,635.34 | 0.00 |
| 10/04/2024 | 209.30 | 211.68 | 206.92 | 211.39 | 211.39 | 10,184,558.81 | 196,917.00 |
| 10/03/2024 | 206.17 | 206.49 | 204.38 | 205.16 | 205.16 | 8,886,505.40 | 0.00 |
| 10/02/2024 | 207.08 | 208.90 | 205.74 | 207.31 | 207.31 | 793,789.99 | 0.00 |
| 10/01/2024 | 208.90 | 209.09 | 206.20 | 206.70 | 206.70 | 10,266,789.00 | 0.00 |
| 09/30/2024 | 206.31 | 210.95 | 205.26 | 210.95 | 210.95 | 12,293,744.10 | 0.00 |
| 09/27/2024 | 210.65 | 212.44 | 209.34 | 210.45 | 210.45 | 6,190,807.65 | 136,307.00 |
| 09/26/2024 | 211.13 | 211.70 | 209.01 | 210.01 | 210.01 | 12,966,968.73 | 0.00 |
| 09/25/2024 | 211.68 | 212.24 | 208.65 | 210.15 | 210.15 | 4,775,658.75 | 0.00 |
| 09/24/2024 | 211.15 | 212.95 | 210.38 | 211.85 | 211.85 | 11,344,567.50 | 0.00 |
| 09/23/2024 | 211.00 | 211.78 | 210.00 | 211.49 | 211.49 | 6,083,298.36 | 0.00 |
| 09/20/2024 | 209.93 | 211.40 | 209.60 | 211.02 | 211.02 | 249,425.64 | 1,996,296.00 |
| 09/19/2024 | 209.78 | 211.91 | 207.40 | 210.67 | 210.67 | 5,172,369.84 | 0.00 |
| 09/18/2024 | 209.01 | 211.29 | 207.12 | 207.85 | 207.85 | 5,372,506.80 | 0.00 |
| 09/17/2024 | 207.73 | 209.90 | 207.70 | 209.35 | 209.35 | 9,807,628.80 | 0.00 |
| 09/16/2024 | 205.83 | 208.18 | 205.68 | 208.10 | 208.10 | 8,152,733.70 | 0.00 |
| 09/13/2024 | 206.86 | 207.71 | 203.05 | 204.30 | 204.30 | 4,802,888.70 | 190,713.00 |
| 09/12/2024 | 207.65 | 208.17 | 204.92 | 206.68 | 206.68 | 6,236,362.32 | 0.00 |
| 09/11/2024 | 205.25 | 207.68 | 201.85 | 207.49 | 207.49 | 7,418,597.46 | 0.00 |
| 09/10/2024 | 218.60 | 218.64 | 200.62 | 205.58 | 205.58 | 1,871,805.90 | 0.00 |
| 09/09/2024 | 215.19 | 218.12 | 214.23 | 216.77 | 216.77 | 623,864.06 | 0.00 |
| 09/06/2024 | 217.60 | 218.74 | 211.09 | 212.46 | 212.46 | 1,534,386.12 | 137,226.00 |
| 09/05/2024 | 220.15 | 220.79 | 216.02 | 217.41 | 217.41 | 8,395,504.56 | 0.00 |
| 09/04/2024 | 221.04 | 222.05 | 217.21 | 219.24 | 219.24 | 8,592,454.08 | 0.00 |
| 09/03/2024 | 222.30 | 224.10 | 219.25 | 220.11 | 220.11 | 13,007,620.56 | 0.00 |
| 08/30/2024 | 222.50 | 225.47 | 221.93 | 225.06 | 225.06 | 3,466,374.12 | 3,323,496.00 |
| 08/29/2024 | 222.15 | 222.98 | 218.94 | 222.45 | 222.45 | 3,854,836.05 | 0.00 |
| 08/28/2024 | 219.25 | 222.20 | 219.22 | 221.29 | 221.29 | 13,290,898.69 | 0.00 |
| 08/27/2024 | 219.51 | 220.39 | 219.22 | 220.39 | 220.39 | 6,070,642.55 | 0.00 |
| 08/26/2024 | 219.01 | 219.66 | 218.06 | 219.04 | 219.04 | 11,231,933.12 | 0.00 |
| 08/23/2024 | 217.60 | 219.19 | 216.55 | 218.29 | 218.29 | 12,028,870.45 | 194,773.00 |
| 08/22/2024 | 214.58 | 216.58 | 214.34 | 216.34 | 216.34 | 2,111,911.08 | 0.00 |
| 08/21/2024 | 214.43 | 214.95 | 212.88 | 214.45 | 214.45 | 13,092,815.85 | 0.00 |
| 08/20/2024 | 215.00 | 215.95 | 213.72 | 214.47 | 214.47 | 3,908,930.22 | 0.00 |
| 08/19/2024 | 214.00 | 215.50 | 213.83 | 215.13 | 215.13 | 1,403,938.38 | 0.00 |
| 08/16/2024 | 211.69 | 214.04 | 211.59 | 213.98 | 213.98 | 13,648,500.32 | 484,207.00 |
| 08/15/2024 | 213.00 | 213.89 | 211.13 | 211.30 | 211.30 | 4,721,921.10 | 0.00 |
| 08/14/2024 | 207.74 | 210.74 | 207.16 | 210.22 | 210.22 | 3,887,808.68 | 0.00 |
| 08/13/2024 | 207.73 | 208.07 | 205.41 | 207.93 | 207.93 | 7,416,447.24 | 0.00 |
| 08/12/2024 | 206.41 | 207.04 | 203.67 | 205.90 | 205.90 | 10,844,341.20 | 0.00 |
| 08/09/2024 | 203.47 | 206.45 | 202.96 | 205.89 | 205.89 | 11,832,704.19 | 144,778.00 |
| 08/08/2024 | 202.47 | 204.90 | 201.77 | 204.32 | 204.32 | 12,650,677.12 | 0.00 |
| 08/07/2024 | 203.51 | 205.75 | 200.25 | 200.27 | 200.27 | 9,863,698.04 | 0.00 |
| 08/06/2024 | 195.40 | 202.57 | 194.25 | 200.61 | 200.61 | 6,564,159.81 | 0.00 |
| 08/05/2024 | 194.05 | 196.13 | 190.90 | 194.84 | 194.84 | 10,039,325.84 | 0.00 |
| 08/02/2024 | 203.88 | 204.60 | 196.89 | 199.05 | 199.05 | 12,998,562.15 | 126,711.00 |
| 08/01/2024 | 213.20 | 213.78 | 206.41 | 207.39 | 207.39 | 11,685,804.33 | 0.00 |
| 07/31/2024 | 214.78 | 216.40 | 212.72 | 212.84 | 212.84 | 1,013,331.24 | 0.00 |
| 07/30/2024 | 213.23 | 215.78 | 212.98 | 215.37 | 215.37 | 2,781,503.55 | 0.00 |
| 07/29/2024 | 212.65 | 213.61 | 210.55 | 210.86 | 210.86 | 11,393,609.24 | 0.00 |
| 07/26/2024 | 209.24 | 213.16 | 208.67 | 212.14 | 212.14 | 1,245,686.08 | 125,346.00 |
| 07/25/2024 | 208.65 | 210.17 | 208.12 | 208.69 | 208.69 | 13,066,289.59 | 0.00 |
| 07/24/2024 | 209.55 | 211.98 | 208.11 | 208.35 | 208.35 | 3,824,264.25 | 0.00 |
| 07/23/2024 | 211.02 | 211.46 | 209.38 | 210.03 | 210.03 | 12,049,421.10 | 0.00 |
| 07/22/2024 | 210.46 | 212.17 | 209.73 | 210.27 | 210.27 | 11,275,308.21 | 0.00 |
| 07/19/2024 | 211.20 | 212.30 | 208.94 | 209.57 | 209.57 | 7,942,283.86 | 790,199.00 |
| 07/18/2024 | 215.63 | 216.61 | 209.24 | 209.54 | 209.54 | 8,116,950.98 | 0.00 |
| 07/17/2024 | 213.80 | 217.54 | 213.32 | 216.88 | 216.88 | 14,184,602.64 | 0.00 |
| 07/16/2024 | 210.00 | 213.72 | 208.08 | 213.58 | 213.58 | 6,662,414.52 | 0.00 |
| 07/15/2024 | 207.19 | 211.61 | 206.74 | 210.15 | 210.15 | 5,922,936.83 | 0.00 |
| 07/12/2024 | 204.00 | 207.43 | 202.10 | 204.97 | 204.97 | 8,355,807.02 | 723,428.00 |
| 07/11/2024 | 206.21 | 208.09 | 205.38 | 207.41 | 207.41 | 10,605,288.12 | 0.00 |
| 07/10/2024 | 206.14 | 207.97 | 205.65 | 207.76 | 207.76 | 1,128,967.84 | 0.00 |
| 07/09/2024 | 205.63 | 209.73 | 205.44 | 207.55 | 207.55 | 3,473,971.90 | 0.00 |
| 07/08/2024 | 205.04 | 206.84 | 203.98 | 204.67 | 204.67 | 10,356,097.33 | 0.00 |
| 07/05/2024 | 206.99 | 207.37 | 204.53 | 204.72 | 204.72 | 278,821.83 | 191,679.00 |
| 07/03/2024 | 209.55 | 210.37 | 207.65 | 208.37 | 208.37 | 11,405,757.06 | 202,363.00 |
| 07/02/2024 | 205.29 | 208.83 | 204.80 | 208.76 | 208.76 | 4,488,548.76 | 0.00 |
| 07/01/2024 | 202.84 | 207.09 | 202.69 | 205.49 | 205.49 | 156,773.61 | 0.00 |
| 06/28/2024 | 200.01 | 202.59 | 199.35 | 202.07 | 202.07 | 10,243,332.44 | 245,339.00 |
| 06/27/2024 | 197.44 | 199.85 | 196.97 | 199.13 | 199.13 | 2,671,328.95 | 0.00 |
| 06/26/2024 | 197.45 | 197.90 | 196.27 | 197.57 | 197.57 | 12,281,543.91 | 0.00 |
| 06/25/2024 | 198.09 | 200.00 | 197.76 | 198.05 | 198.05 | 1,898,111.20 | 0.00 |
| 06/24/2024 | 197.81 | 199.22 | 197.15 | 198.97 | 198.97 | 5,786,644.51 | 0.00 |
| 06/21/2024 | 196.71 | 197.13 | 194.23 | 196.59 | 196.59 | 475,944.39 | 3,017,295.00 |
| 06/20/2024 | 196.39 | 199.44 | 196.10 | 198.61 | 198.61 | 3,085,207.74 | 0.00 |
| 06/18/2024 | 194.60 | 197.93 | 194.17 | 197.12 | 197.12 | 4,877,537.28 | 191,388.00 |
| 06/17/2024 | 193.48 | 195.58 | 192.71 | 194.71 | 194.71 | 7,204,075.29 | 0.00 |
| 06/14/2024 | 191.45 | 194.86 | 191.42 | 193.79 | 193.79 | 1,977,239.37 | 3,457,852.00 |
| 06/13/2024 | 192.32 | 194.58 | 190.90 | 193.73 | 193.73 | 8,019,065.89 | 0.00 |
| 06/12/2024 | 196.00 | 196.69 | 191.42 | 191.47 | 191.47 | 619,979.86 | 0.00 |
| 06/11/2024 | 197.91 | 197.94 | 193.57 | 194.27 | 194.27 | 6,895,030.84 | 0.00 |
| 06/10/2024 | 199.24 | 200.84 | 198.44 | 199.74 | 199.74 | 185,558.46 | 0.00 |
| 06/07/2024 | 197.43 | 200.92 | 197.01 | 199.99 | 199.99 | 2,126,693.66 | 134,099.00 |
| 06/06/2024 | 197.26 | 198.00 | 195.34 | 196.82 | 196.82 | 3,987,770.02 | 0.00 |
| 06/05/2024 | 199.76 | 199.82 | 196.96 | 197.24 | 197.24 | 3,756,041.32 | 0.00 |
| 06/04/2024 | 200.16 | 201.98 | 198.28 | 199.09 | 199.09 | 12,773,813.49 | 0.00 |
| 06/03/2024 | 202.31 | 202.41 | 199.20 | 201.60 | 201.60 | 11,260,368.00 | 0.00 |
| 05/31/2024 | 199.30 | 203.08 | 198.37 | 202.92 | 202.92 | 5,067,521.16 | 151,143.00 |
| 05/30/2024 | 198.56 | 199.84 | 198.40 | 199.25 | 199.25 | 7,421,066.25 | 0.00 |
| 05/29/2024 | 198.00 | 199.00 | 196.93 | 198.05 | 198.05 | 8,541,698.45 | 0.00 |
| 05/28/2024 | 199.86 | 200.41 | 198.67 | 199.43 | 199.43 | 9,649,819.41 | 0.00 |
| 05/24/2024 | 197.75 | 200.68 | 197.55 | 200.68 | 200.68 | 5,308,788.72 | 128,180.00 |
| 05/23/2024 | 197.81 | 198.29 | 196.07 | 196.95 | 196.95 | 7,406,107.80 | 0.00 |
| 05/22/2024 | 199.00 | 200.94 | 197.69 | 198.29 | 198.29 | 9,656,723.00 | 0.00 |
| 05/21/2024 | 197.00 | 199.89 | 196.60 | 199.57 | 199.57 | 4,509,483.72 | 0.00 |
| 05/20/2024 | 204.39 | 205.88 | 195.40 | 195.42 | 195.42 | 12,771,869.52 | 0.00 |
| 05/17/2024 | 203.81 | 205.05 | 202.81 | 204.86 | 204.86 | 2,955,720.08 | 1,596,686.00 |
| 05/16/2024 | 202.22 | 204.48 | 201.99 | 202.74 | 202.74 | 2,154,315.24 | 0.00 |
| 05/15/2024 | 202.01 | 202.69 | 199.77 | 202.31 | 202.31 | 2,922,367.95 | 0.00 |
| 05/14/2024 | 199.00 | 201.58 | 198.16 | 201.51 | 201.51 | 6,276,230.46 | 0.00 |
| 05/13/2024 | 198.80 | 199.83 | 198.04 | 198.55 | 198.55 | 1,354,905.20 | 0.00 |
| 05/10/2024 | 198.54 | 199.33 | 198.29 | 198.79 | 198.79 | 11,496,025.70 | 57,830.00 |
| 05/09/2024 | 195.17 | 197.59 | 195.10 | 197.49 | 197.49 | 2,442,951.30 | 0.00 |
| 05/08/2024 | 191.00 | 196.65 | 191.00 | 195.73 | 195.73 | 6,322,861.92 | 0.00 |
| 05/07/2024 | 191.70 | 192.93 | 191.65 | 191.76 | 191.76 | 9,568,824.00 | 0.00 |
| 05/06/2024 | 191.73 | 192.10 | 189.83 | 192.07 | 192.07 | 8,473,744.26 | 0.00 |
| 05/03/2024 | 192.00 | 192.50 | 188.99 | 190.59 | 190.59 | 11,873,757.00 | 62,300.00 |
| 05/02/2024 | 193.07 | 193.50 | 189.55 | 191.43 | 191.43 | 6,648,555.33 | 0.00 |
| 05/01/2024 | 192.27 | 194.45 | 190.79 | 192.00 | 192.00 | 7,278,720.00 | 0.00 |
| 04/30/2024 | 192.81 | 194.98 | 191.65 | 191.79 | 191.79 | 12,333,631.32 | 0.00 |
| 04/29/2024 | 193.48 | 194.27 | 192.40 | 193.14 | 193.14 | 6,983,556.12 | 0.00 |
| 04/26/2024 | 193.57 | 194.86 | 193.10 | 193.69 | 193.69 | 5,568,393.81 | 28,749.00 |
| 04/25/2024 | 192.25 | 193.93 | 191.16 | 193.44 | 193.44 | 1,141,296.00 | 0.00 |
| 04/24/2024 | 190.53 | 193.21 | 190.17 | 193.03 | 193.03 | 4,523,851.08 | 0.00 |
| 04/23/2024 | 191.13 | 192.23 | 190.57 | 192.01 | 192.01 | 12,437,639.76 | 0.00 |
| 04/22/2024 | 185.99 | 190.12 | 185.98 | 189.24 | 189.24 | 5,839,567.92 | 0.00 |
| 04/19/2024 | 182.40 | 185.87 | 181.41 | 185.75 | 185.75 | 3,195,457.25 | 17,203.00 |
| 04/18/2024 | 181.10 | 183.34 | 180.03 | 181.17 | 181.17 | 3,504,371.31 | 0.00 |
| 04/17/2024 | 181.37 | 182.41 | 179.21 | 180.29 | 180.29 | 2,242,627.31 | 0.00 |
| 04/16/2024 | 182.90 | 183.19 | 179.67 | 180.68 | 180.68 | 5,141,791.44 | 0.00 |
| 04/15/2024 | 184.50 | 187.42 | 182.20 | 183.02 | 183.02 | 2,822,717.46 | 0.00 |
| 04/12/2024 | 188.32 | 188.90 | 182.55 | 182.70 | 182.70 | 6,531,525.00 | 35,750.00 |
| 04/11/2024 | 196.00 | 196.54 | 193.23 | 195.48 | 195.48 | 7,847,153.64 | 0.00 |
| 04/10/2024 | 195.55 | 197.06 | 194.20 | 195.59 | 195.59 | 10,829,231.53 | 0.00 |
| 04/09/2024 | 198.07 | 198.84 | 194.93 | 197.06 | 197.06 | 7,422,067.84 | 0.00 |
| 04/08/2024 | 197.62 | 198.94 | 197.62 | 198.34 | 198.34 | 8,199,573.94 | 0.00 |
| 04/05/2024 | 196.16 | 198.12 | 195.12 | 197.48 | 197.48 | 3,073,973.68 | 15,566.00 |
| 04/04/2024 | 199.15 | 199.66 | 195.59 | 195.60 | 195.60 | 4,781,246.40 | 0.00 |
| 04/03/2024 | 199.04 | 199.55 | 197.70 | 198.40 | 198.40 | 1,759,808.00 | 0.00 |
| 04/02/2024 | 198.39 | 199.75 | 198.08 | 198.82 | 198.82 | 11,635,542.86 | 0.00 |
| 04/01/2024 | 199.99 | 200.86 | 198.58 | 198.94 | 198.94 | 3,791,597.46 | 0.00 |
| 03/28/2024 | 199.49 | 200.72 | 198.60 | 200.71 | 200.71 | 11,381,661.97 | 56,707.00 |
| 03/27/2024 | 196.50 | 199.59 | 196.33 | 199.50 | 199.50 | 2,293,053.00 | 0.00 |
| 03/26/2024 | 194.59 | 196.65 | 194.07 | 195.85 | 195.85 | 2,823,765.30 | 0.00 |
| 03/25/2024 | 196.60 | 196.93 | 194.38 | 194.76 | 194.76 | 11,968,781.04 | 0.00 |
| 03/22/2024 | 199.01 | 200.48 | 196.62 | 196.62 | 196.62 | 8,766,892.56 | 44,588.00 |
| 03/21/2024 | 196.52 | 199.42 | 196.33 | 199.36 | 199.36 | 3,800,599.04 | 0.00 |
| 03/20/2024 | 194.19 | 196.56 | 193.61 | 196.24 | 196.24 | 4,377,133.20 | 0.00 |
| 03/19/2024 | 192.71 | 193.92 | 192.40 | 193.74 | 193.74 | 3,269,362.50 | 0.00 |
| 03/18/2024 | 190.63 | 192.57 | 189.90 | 192.56 | 192.56 | 11,935,639.04 | 0.00 |
| 03/15/2024 | 186.48 | 190.94 | 186.48 | 190.24 | 190.24 | 884,045.28 | 4,647.00 |
| 03/14/2024 | 191.03 | 191.60 | 187.11 | 187.88 | 187.88 | 8,085,791.56 | 0.00 |
| 03/13/2024 | 190.36 | 191.72 | 189.84 | 191.42 | 191.42 | 3,894,248.48 | 0.00 |
| 03/12/2024 | 188.95 | 190.16 | 187.92 | 190.00 | 190.00 | 5,844,626.19 | 0.00 |
| 03/11/2024 | 187.28 | 188.44 | 186.22 | 188.35 | 188.35 | 12,123,336.10 | 0.00 |
| 03/08/2024 | 188.44 | 190.44 | 187.95 | 188.53 | 188.53 | 1,861,545.22 | 9,874.00 |
| 03/07/2024 | 189.91 | 190.50 | 186.66 | 187.91 | 187.91 | 9,267,414.00 | 0.00 |
| 03/06/2024 | 189.25 | 190.05 | 187.65 | 189.61 | 189.61 | 8,190,693.00 | 0.00 |
| 03/05/2024 | 186.36 | 189.27 | 186.36 | 188.54 | 188.54 | 3,245,784.60 | 0.00 |
| 03/04/2024 | 184.71 | 187.58 | 184.33 | 186.66 | 186.66 | 1,845,891.84 | 0.00 |
| 03/01/2024 | 185.70 | 186.44 | 185.14 | 185.36 | 185.36 | 921,053.84 | 4,969.00 |
| 02/29/2024 | 185.66 | 185.75 | 183.88 | 186.18 | 186.18 | 1,188,157.60 | 0.00 |
| 02/28/2024 | 183.43 | 185.20 | 182.93 | 184.30 | 184.30 | 4,650,674.36 | 0.00 |
| 02/27/2024 | 183.31 | 183.39 | 182.26 | 183.45 | 183.45 | 2,445,955.20 | 0.00 |
| 02/26/2024 | 183.75 | 184.45 | 182.48 | 183.23 | 183.23 | 9,853,709.60 | 0.00 |
| 02/23/2024 | 183.81 | 185.19 | 183.19 | 184.29 | 184.29 | 10,689,925.74 | 58,006.00 |
| 02/22/2024 | 181.82 | 183.20 | 181.28 | 183.17 | 183.17 | 1,392,299.38 | 0.00 |
| 02/21/2024 | 179.95 | 180.95 | 178.56 | 180.94 | 180.94 | 10,428,706.68 | 0.00 |
| 02/20/2024 | 179.19 | 180.47 | 178.55 | 179.59 | 179.59 | 5,476,505.04 | 0.00 |
| 02/16/2024 | 179.61 | 179.98 | 178.17 | 179.22 | 179.22 | 2,012,819.82 | 11,231.00 |
| 02/15/2024 | 176.15 | 180.20 | 176.15 | 179.97 | 179.97 | 5,565,057.70 | 30,923.00 |
| 02/14/2024 | 175.07 | 175.91 | 174.48 | 175.47 | 175.47 | 7,634,875.17 | 43,511.00 |
| 02/13/2024 | 175.32 | 176.22 | 172.62 | 173.44 | 173.44 | 11,014,827.52 | 63,508.00 |
| 02/12/2024 | 174.78 | 176.80 | 173.72 | 175.76 | 175.76 | 4,372,030.00 | 24,875.00 |
| 02/09/2024 | 175.00 | 175.10 | 173.68 | 174.74 | 174.74 | 6,684,329.22 | 38,253.00 |
| 02/08/2024 | 175.00 | 175.29 | 173.58 | 175.00 | 175.00 | 10,611,300.00 | 60,636.00 |
| 02/07/2024 | 175.69 | 175.87 | 173.97 | 175.43 | 175.43 | 6,522,487.40 | 37,180.00 |
| 02/06/2024 | 174.61 | 175.86 | 173.77 | 174.21 | 174.21 | 6,243,860.61 | 35,841.00 |
| 02/05/2024 | 173.86 | 175.09 | 172.92 | 174.84 | 174.84 | 4,420,479.72 | 25,283.00 |
| 02/02/2024 | 173.30 | 175.79 | 173.26 | 175.25 | 175.25 | 8,177,515.50 | 46,662.00 |
| 02/01/2024 | 173.64 | 174.81 | 171.44 | 173.57 | 173.57 | 475,928.94 | 2,742.00 |
| 01/31/2024 | 176.20 | 178.25 | 174.72 | 174.80 | 174.80 | 7,964,062.80 | 45,561.00 |
| 01/30/2024 | 172.83 | 176.53 | 172.83 | 176.39 | 176.39 | 8,898,169.94 | 50,446.00 |
| 01/29/2024 | 172.24 | 172.74 | 171.31 | 172.28 | 172.28 | 3,225,746.94 | 0.00 |
| 01/26/2024 | 172.61 | 173.06 | 171.78 | 172.49 | 172.49 | 10,659,019.55 | 61,795.00 |
| 01/25/2024 | 172.31 | 172.94 | 170.92 | 172.71 | 172.71 | 8,272,809.00 | 47,900.00 |
| 01/24/2024 | 169.36 | 171.01 | 168.88 | 170.52 | 170.52 | 6,346,583.88 | 37,219.00 |
| 01/23/2024 | 169.67 | 169.75 | 168.43 | 169.17 | 169.17 | 5,422,067.67 | 32,051.00 |
| 01/22/2024 | 170.46 | 171.97 | 169.71 | 170.61 | 170.61 | 7,154,359.74 | 41,934.00 |
| 01/19/2024 | 167.55 | 170.43 | 167.08 | 170.09 | 170.09 | 3,578,183.33 | 21,037.00 |
| 01/18/2024 | 167.12 | 167.27 | 165.24 | 167.11 | 167.11 | 768,371.78 | 4,598.00 |
| 01/17/2024 | 167.34 | 169.02 | 166.51 | 166.89 | 166.89 | 1,356,315.03 | 8,127.00 |
| 01/16/2024 | 164.87 | 167.96 | 164.35 | 167.74 | 167.74 | 8,870,258.94 | 52,881.00 |
| 01/12/2024 | 173.80 | 176.31 | 169.29 | 169.71 | 169.71 | 7,003,761.99 | 41,269.00 |
| 01/11/2024 | 170.33 | 170.35 | 168.65 | 170.05 | 170.05 | 4,332,066.42 | 25,476.00 |
| 01/10/2024 | 170.00 | 171.08 | 168.98 | 170.97 | 170.97 | 1,523,855.61 | 8,913.00 |
| 01/09/2024 | 171.62 | 171.79 | 170.11 | 170.42 | 170.42 | 931,856.56 | 5,468.00 |
| 01/08/2024 | 172.02 | 172.33 | 169.51 | 171.72 | 171.72 | 9,352,386.36 | 54,463.00 |
| 01/05/2024 | 171.47 | 173.38 | 171.47 | 172.15 | 172.15 | 1,837,356.95 | 10,673.00 |
| 01/04/2024 | 170.64 | 173.35 | 170.54 | 171.96 | 171.96 | 1,500,479.33 | 8,726.00 |
| 01/03/2024 | 171.86 | 172.04 | 170.38 | 171.78 | 171.78 | 650,015.52 | 3,784.00 |
| 01/02/2024 | 169.09 | 171.89 | 168.91 | 171.48 | 171.48 | 4,701,981.60 | 27,420.00 |
| 12/29/2023 | 170.00 | 170.69 | 169.64 | 170.39 | 170.39 | 166,125.38 | 975.00 |
| 12/28/2023 | 169.35 | 170.64 | 169.00 | 170.29 | 170.29 | 4,759,094.63 | 27,947.00 |
| 12/27/2023 | 167.84 | 169.30 | 167.58 | 169.24 | 169.24 | 7,787,070.88 | 46,012.00 |
| 12/26/2023 | 167.46 | 168.75 | 167.23 | 168.60 | 168.60 | 10,130,536.36 | 60,088.00 |
| 12/22/2023 | 167.50 | 168.21 | 167.23 | 167.60 | 167.60 | 7,597,140.40 | 45,329.00 |
| 12/21/2023 | 166.84 | 168.06 | 165.68 | 166.89 | 166.89 | 3,799,918.41 | 22,769.00 |
| 12/20/2023 | 167.99 | 169.41 | 166.45 | 166.83 | 166.83 | 7,580,922.03 | 45,441.00 |
| 12/19/2023 | 166.00 | 168.05 | 165.55 | 167.95 | 167.95 | 3,325,074.10 | 19,798.00 |
| 12/18/2023 | 165.92 | 167.13 | 165.63 | 166.25 | 166.25 | 2,697,905.00 | 16,228.00 |
| 12/15/2023 | 163.08 | 165.27 | 162.39 | 164.52 | 164.52 | 509,189.40 | 3,095.00 |
| 12/14/2023 | 161.83 | 164.81 | 161.71 | 163.97 | 163.97 | 10,035,947.82 | 61,206.00 |
| 12/13/2023 | 160.52 | 162.02 | 159.77 | 160.81 | 160.81 | 9,797,205.43 | 60,926.00 |
| 12/12/2023 | 159.23 | 160.58 | 158.90 | 160.45 | 160.45 | 5,555,260.35 | 34,623.00 |
| 12/11/2023 | 158.52 | 159.23 | 158.16 | 159.15 | 159.15 | 4,628,241.15 | 29,081.00 |
| 12/08/2023 | 157.26 | 158.78 | 156.99 | 158.78 | 158.78 | 9,322,291.36 | 58,712.00 |
| 12/07/2023 | 156.69 | 157.31 | 156.19 | 156.61 | 156.61 | 9,590,326.57 | 61,237.00 |
| 12/06/2023 | 158.84 | 159.19 | 156.30 | 156.32 | 156.32 | 3,872,515.36 | 24,773.00 |
| 12/05/2023 | 157.26 | 158.47 | 156.97 | 158.32 | 158.32 | 6,050,990.40 | 38,220.00 |
| 12/04/2023 | 156.02 | 158.05 | 155.88 | 157.54 | 157.54 | 5,413,862.10 | 34,365.00 |
| 12/01/2023 | 155.82 | 157.85 | 155.82 | 157.00 | 157.00 | 2,110,394.00 | 13,442.00 |
| 11/30/2023 | 154.91 | 155.83 | 154.42 | 155.66 | 155.66 | 934,582.64 | 6,004.00 |
| 11/29/2023 | 154.17 | 155.62 | 154.00 | 154.34 | 154.34 | 2,926,903.76 | 18,964.00 |
| 11/28/2023 | 153.22 | 153.87 | 152.77 | 153.51 | 153.51 | 8,390,549.58 | 54,658.00 |
| 11/27/2023 | 153.43 | 153.53 | 152.71 | 153.21 | 153.21 | 6,791,424.45 | 44,329.00 |
| 11/24/2023 | 153.59 | 154.42 | 153.27 | 153.50 | 153.50 | 1,822,292.64 | 11,872.00 |
| 11/22/2023 | 153.41 | 153.88 | 152.95 | 153.41 | 153.41 | 2,106,319.30 | 13,730.00 |
| 11/21/2023 | 153.20 | 153.60 | 152.58 | 153.12 | 153.12 | 2,926,429.44 | 19,112.00 |
| 11/20/2023 | 152.08 | 153.74 | 151.92 | 153.68 | 153.68 | 7,955,245.20 | 51,765.00 |
| 11/17/2023 | 152.20 | 152.73 | 151.56 | 152.53 | 152.53 | 652,370.81 | 4,277.00 |
| 11/16/2023 | 150.09 | 151.19 | 150.09 | 151.19 | 151.19 | 1,738,533.81 | 11,499.00 |
| 11/15/2023 | 148.46 | 150.15 | 148.46 | 150.01 | 150.01 | 2,049,286.61 | 13,661.00 |
| 11/14/2023 | 146.68 | 149.24 | 146.52 | 148.83 | 148.83 | 4,776,698.85 | 32,095.00 |
| 11/13/2023 | 145.70 | 146.24 | 145.16 | 145.58 | 145.58 | 8,500,852.94 | 58,393.00 |
| 11/10/2023 | 144.94 | 146.23 | 144.12 | 146.21 | 146.21 | 5,575,864.56 | 38,136.00 |
| 11/09/2023 | 145.44 | 145.63 | 143.71 | 144.05 | 144.05 | 1,665,938.25 | 11,565.00 |
| 11/08/2023 | 144.11 | 144.83 | 143.68 | 144.47 | 144.47 | 833,014.02 | 5,766.00 |
| 11/07/2023 | 143.51 | 144.27 | 142.90 | 143.97 | 143.97 | 5,513,331.15 | 38,295.00 |
| 11/06/2023 | 143.00 | 144.02 | 0.00 | 143.89 | 143.89 | 1,499,621.58 | 10,422.00 |
| 11/03/2023 | 142.19 | 143.73 | 141.85 | 143.05 | 143.05 | 3,076,290.25 | 21,505.00 |
| 11/02/2023 | 140.09 | 141.48 | 139.31 | 141.36 | 141.36 | 120,438.72 | 852.00 |
| 11/01/2023 | 139.25 | 140.52 | 138.50 | 139.05 | 139.05 | 5,402,648.70 | 38,854.00 |
| 10/31/2023 | 137.71 | 139.23 | 137.54 | 139.16 | 139.16 | 411,078.64 | 2,954.00 |
| 10/30/2023 | 136.44 | 138.03 | 136.06 | 137.48 | 137.48 | 1,977,924.76 | 14,387.00 |
| 10/27/2023 | 138.95 | 139.10 | 135.20 | 135.71 | 135.71 | 7,972,012.53 | 58,743.00 |
| 10/26/2023 | 139.76 | 141.65 | 139.43 | 140.75 | 140.75 | 2,564,324.25 | 18,219.00 |
| 10/25/2023 | 140.57 | 141.18 | 139.51 | 140.35 | 140.35 | 7,187,769.18 | 51,215.00 |
| 10/24/2023 | 141.19 | 141.73 | 140.36 | 141.22 | 141.22 | 9,244,119.98 | 65,459.00 |
| 10/23/2023 | 142.94 | 143.69 | 140.74 | 140.81 | 140.81 | 7,154,978.53 | 50,813.00 |
| 10/20/2023 | 144.57 | 144.96 | 142.15 | 142.95 | 142.95 | 7,535,323.35 | 52,713.00 |
| 10/19/2023 | 145.48 | 147.02 | 144.92 | 145.31 | 145.31 | 7,313,345.96 | 50,331.00 |
| 10/18/2023 | 146.59 | 147.33 | 145.37 | 145.80 | 145.80 | 3,245,105.11 | 22,258.00 |
| 10/17/2023 | 147.57 | 149.31 | 146.80 | 147.38 | 147.38 | 4,995,445.10 | 33,895.00 |
| 10/16/2023 | 149.45 | 149.52 | 146.75 | 147.88 | 147.88 | 7,710,315.32 | 52,139.00 |
| 10/13/2023 | 148.50 | 153.08 | 147.91 | 147.98 | 147.98 | 4,766,422.73 | 32,211.00 |
| 10/12/2023 | 146.30 | 146.94 | 145.18 | 145.70 | 145.70 | 3,890,627.10 | 26,703.00 |
| 10/11/2023 | 146.51 | 147.20 | 145.03 | 146.25 | 146.25 | 3,659,927.37 | 25,026.00 |
| 10/10/2023 | 145.42 | 146.77 | 145.28 | 145.65 | 145.65 | 9,904.20 | 68.00 |
| 10/09/2023 | 143.66 | 145.38 | 143.50 | 144.75 | 144.75 | 5,874,186.34 | 40,583.00 |
| 10/06/2023 | 142.91 | 145.85 | 142.14 | 145.05 | 145.05 | 5,840,583.30 | 40,266.00 |
| 10/05/2023 | 142.04 | 143.10 | 140.83 | 142.93 | 142.93 | 708,932.80 | 4,960.00 |
| 10/04/2023 | 143.19 | 143.35 | 141.95 | 143.33 | 143.33 | 5,049,802.56 | 35,232.00 |
| 10/03/2023 | 143.20 | 143.56 | 142.36 | 142.60 | 142.60 | 683,196.60 | 4,791.00 |
| 10/02/2023 | 144.83 | 145.57 | 142.64 | 143.73 | 143.73 | 7,195,267.53 | 50,061.00 |
| 09/28/2023 | 146.28 | 148.86 | 146.01 | 147.48 | 147.48 | 7,181,981.04 | 48,698.00 |
| 09/27/2023 | 145.19 | 146.09 | 144.53 | 145.76 | 145.76 | 2,185,596.23 | 14,995.00 |
| 09/26/2023 | 144.60 | 145.85 | 144.23 | 145.00 | 145.00 | 6,216,440.00 | 42,872.00 |
| 09/25/2023 | 145.35 | 146.45 | 143.71 | 146.45 | 146.45 | 8,820,244.15 | 60,227.00 |
| 09/22/2023 | 147.29 | 147.51 | 145.21 | 145.79 | 145.79 | 285,019.45 | 1,955.00 |
| 09/21/2023 | 147.58 | 148.85 | 146.65 | 147.20 | 147.20 | 7,203,820.80 | 48,939.00 |
| 09/20/2023 | 149.65 | 150.21 | 148.14 | 148.15 | 148.15 | 3,092,334.95 | 20,873.00 |
| 09/19/2023 | 149.50 | 149.66 | 147.22 | 148.91 | 148.91 | 370,785.90 | 2,490.00 |
| 09/18/2023 | 148.16 | 149.14 | 147.77 | 149.10 | 149.10 | 7,935,581.38 | 53,225.00 |
| 09/15/2023 | 148.92 | 149.72 | 148.33 | 148.72 | 148.72 | 4,364,932.00 | 29,350.00 |
| 09/14/2023 | 147.84 | 149.89 | 147.52 | 149.25 | 149.25 | 4,346,906.25 | 29,125.00 |
| 09/13/2023 | 147.34 | 147.70 | 145.82 | 146.48 | 146.48 | 8,706,185.28 | 59,436.00 |
| 09/12/2023 | 144.50 | 147.31 | 144.16 | 146.35 | 146.35 | 4,947,361.75 | 33,805.00 |
| 09/11/2023 | 144.75 | 145.05 | 143.70 | 144.40 | 144.40 | 4,361,450.98 | 30,205.00 |
| 09/08/2023 | 143.37 | 144.12 | 142.70 | 143.81 | 143.81 | 5,601,636.17 | 38,953.00 |
| 09/07/2023 | 144.13 | 145.24 | 143.41 | 143.62 | 143.62 | 2,492,955.96 | 17,358.00 |
| 09/06/2023 | 144.70 | 145.52 | 144.11 | 145.07 | 145.07 | 8,371,120.89 | 57,706.00 |
| 09/05/2023 | 147.16 | 148.19 | 145.02 | 145.17 | 145.17 | 6,085,381.23 | 41,919.00 |
| 09/01/2023 | 146.09 | 148.07 | 145.72 | 146.84 | 146.84 | 7,782,960.52 | 53,003.00 |
| 08/31/2023 | 148.26 | 148.35 | 145.97 | 146.37 | 146.37 | 9,483,281.08 | 64,792.00 |
| 08/30/2023 | 148.62 | 149.13 | 147.21 | 148.21 | 148.21 | 9,105,874.19 | 61,439.00 |
| 08/29/2023 | 147.71 | 148.85 | 147.22 | 148.70 | 148.70 | 3,153,927.00 | 21,210.00 |
| 08/28/2023 | 147.57 | 148.60 | 147.13 | 147.52 | 147.52 | 1,682,113.55 | 11,403.00 |
| 08/25/2023 | 147.28 | 148.54 | 145.85 | 146.99 | 146.99 | 2,567,474.33 | 17,467.00 |
| 08/24/2023 | 147.50 | 149.40 | 146.99 | 147.36 | 147.36 | 9,107,584.80 | 61,805.00 |
| 08/23/2023 | 146.35 | 147.57 | 145.49 | 147.32 | 147.32 | 5,513,263.88 | 37,425.00 |
| 08/22/2023 | 149.26 | 149.64 | 145.86 | 146.35 | 146.35 | 3,214,577.75 | 21,965.00 |
| 08/21/2023 | 149.65 | 150.10 | 148.03 | 149.50 | 149.50 | 5,399,342.00 | 36,116.00 |
| 08/18/2023 | 147.65 | 149.50 | 147.44 | 149.01 | 149.01 | 5,794,700.88 | 38,888.00 |
| 08/17/2023 | 150.88 | 151.25 | 148.42 | 148.73 | 148.73 | 4,284,167.65 | 28,805.00 |
| 08/16/2023 | 150.60 | 150.95 | 149.69 | 150.23 | 150.23 | 514,821.08 | 3,427.00 |
| 08/14/2023 | 153.61 | 154.91 | 152.96 | 154.73 | 154.73 | 7,983,191.10 | 51,596.00 |
| 08/11/2023 | 153.03 | 154.51 | 152.64 | 154.43 | 154.43 | 4,743,780.74 | 30,718.00 |
| 08/10/2023 | 154.38 | 155.43 | 153.10 | 153.69 | 153.69 | 6,985,210.50 | 45,450.00 |
| 08/09/2023 | 155.32 | 155.50 | 153.48 | 153.77 | 153.77 | 4,090,435.77 | 26,601.00 |
| 08/08/2023 | 154.32 | 155.98 | 152.61 | 155.93 | 155.93 | 229,373.03 | 1,471.00 |
| 08/07/2023 | 156.60 | 157.69 | 156.60 | 156.74 | 156.74 | 5,720,069.56 | 36,494.00 |
| 08/03/2023 | 155.00 | 156.90 | 154.44 | 156.47 | 156.47 | 6,288,216.36 | 40,188.00 |
| 08/02/2023 | 155.56 | 155.68 | 153.97 | 155.60 | 155.60 | 1,981,721.60 | 12,736.00 |
| 08/01/2023 | 157.43 | 158.00 | 156.16 | 157.26 | 157.26 | 7,057,357.02 | 44,877.00 |
| 07/31/2023 | 157.18 | 159.35 | 157.16 | 157.90 | 157.90 | 1,942,801.60 | 12,304.00 |
| 07/28/2023 | 157.28 | 157.59 | 156.43 | 156.94 | 156.94 | 4,997,597.36 | 31,844.00 |
| 07/27/2023 | 157.77 | 158.79 | 155.56 | 156.04 | 156.04 | 3,648,878.48 | 23,385.00 |
| 07/26/2023 | 156.71 | 158.23 | 156.28 | 157.76 | 157.76 | 7,661,141.12 | 48,562.00 |
| 07/25/2023 | 157.30 | 157.71 | 155.97 | 156.86 | 156.86 | 10,056,915.18 | 64,116.00 |
| 07/24/2023 | 154.97 | 158.79 | 154.74 | 157.99 | 157.99 | 4,373,953.15 | 27,685.00 |
| 07/21/2023 | 155.80 | 156.09 | 154.70 | 155.04 | 155.04 | 9,025,517.56 | 58,216.00 |
| 07/20/2023 | 154.53 | 156.59 | 154.41 | 156.22 | 156.22 | 7,811,312.44 | 50,002.00 |
| 07/19/2023 | 152.75 | 155.20 | 152.22 | 154.22 | 154.22 | 6,492,143.07 | 42,098.00 |
| 07/18/2023 | 153.38 | 154.40 | 152.87 | 153.72 | 153.72 | 8,617,235.76 | 56,058.00 |
| 07/17/2023 | 150.35 | 153.74 | 150.35 | 153.33 | 153.33 | 4,187,442.30 | 27,310.00 |