Cotizacion histórica de SMH
| Fecha Cotización | Apertura | Máximo | Mínimo | Cierre | Cierre ajustado | Volumen Monto | Volumen Nominal |
|---|---|---|---|---|---|---|---|
| 05/29/2026 | 606.03 | 611.79 | 597.12 | 599.50 | 599.50 | 3,391,371.50 | 7,605,364.00 |
| 05/28/2026 | 595.81 | 604.74 | 587.31 | 606.00 | 606.00 | 2,848,664.00 | 1,639.00 |
| 05/27/2026 | 611.94 | 612.30 | 584.93 | 587.04 | 587.04 | 18,600,038.00 | 4,566.00 |
| 05/26/2026 | 591.58 | 603.97 | 589.10 | 602.01 | 602.01 | 28,737,549.36 | 0.00 |
| 05/22/2026 | 574.27 | 582.50 | 572.86 | 575.79 | 575.79 | 12,760,657.98 | 6,634,056.00 |
| 05/21/2026 | 561.02 | 570.60 | 557.62 | 567.69 | 567.69 | 13,831,645.02 | 0.00 |
| 05/20/2026 | 552.75 | 564.72 | 551.65 | 564.62 | 564.62 | 4,341,927.80 | 0.00 |
| 05/19/2026 | 534.94 | 553.34 | 527.87 | 543.79 | 543.79 | 9,694,144.33 | 0.00 |
| 05/18/2026 | 565.48 | 567.21 | 536.87 | 546.11 | 546.11 | 12,351,915.98 | 0.00 |
| 05/15/2026 | 560.31 | 565.88 | 552.91 | 556.00 | 556.00 | 22,451,836.00 | 12,107,242.00 |
| 05/14/2026 | 570.84 | 581.17 | 567.75 | 578.10 | 578.10 | 11,374,695.60 | 0.00 |
| 05/13/2026 | 571.80 | 576.20 | 560.12 | 572.15 | 572.15 | 25,196,341.70 | 0.00 |
| 05/12/2026 | 565.01 | 570.40 | 542.67 | 561.24 | 561.24 | 24,094,033.20 | 0.00 |
| 05/11/2026 | 570.26 | 578.06 | 566.80 | 576.28 | 576.28 | 33,070,404.08 | 0.00 |
| 05/08/2026 | 551.58 | 566.74 | 549.00 | 566.56 | 566.56 | 1,790,329.60 | 8,005,082.00 |
| 05/07/2026 | 545.77 | 549.70 | 535.92 | 539.94 | 539.94 | 8,738,928.90 | 0.00 |
| 05/06/2026 | 537.77 | 549.87 | 532.35 | 549.81 | 549.81 | 31,702,044.60 | 0.00 |
| 05/05/2026 | 515.38 | 526.20 | 514.12 | 523.04 | 523.04 | 18,812,179.68 | 0.00 |
| 05/04/2026 | 512.47 | 513.15 | 501.15 | 506.24 | 506.24 | 27,406,314.88 | 0.00 |
| 05/01/2026 | 504.21 | 511.99 | 502.25 | 509.78 | 509.78 | 3,594,486.98 | 4,711,296.00 |
| 04/30/2026 | 504.71 | 507.79 | 495.02 | 507.01 | 507.01 | 25,953,841.90 | 0.00 |
| 04/29/2026 | 496.35 | 499.50 | 492.34 | 499.21 | 499.21 | 21,330,744.09 | 0.00 |
| 04/28/2026 | 488.19 | 496.66 | 483.29 | 491.32 | 491.32 | 13,492,629.84 | 0.00 |
| 04/27/2026 | 509.19 | 510.10 | 497.75 | 506.28 | 506.28 | 26,174,169.72 | 0.00 |
| 04/24/2026 | 499.51 | 509.59 | 495.46 | 506.35 | 506.35 | 22,861,196.15 | 11,217,541.00 |
| 04/23/2026 | 480.40 | 488.08 | 475.19 | 482.27 | 482.27 | 28,909,675.15 | 0.00 |
| 04/22/2026 | 471.05 | 477.42 | 467.17 | 477.18 | 477.18 | 15,526,960.02 | 0.00 |
| 04/21/2026 | 466.29 | 468.43 | 462.24 | 464.68 | 464.68 | 29,208,855.44 | 0.00 |
| 04/20/2026 | 464.64 | 465.74 | 458.65 | 464.07 | 464.07 | 13,710,948.15 | 0.00 |
| 04/17/2026 | 462.80 | 464.58 | 459.50 | 464.20 | 464.20 | 25,675,830.40 | 6,538,921.00 |
| 04/16/2026 | 450.73 | 457.09 | 447.77 | 454.81 | 454.81 | 11,500,780.47 | 0.00 |
| 04/15/2026 | 450.70 | 453.32 | 435.15 | 453.00 | 453.00 | 141,336.00 | 0.00 |
| 04/14/2026 | 448.00 | 452.10 | 444.24 | 452.00 | 452.00 | 1,049,996.00 | 0.00 |
| 04/13/2026 | 434.75 | 443.61 | 433.60 | 443.44 | 443.44 | 6,197,517.44 | 0.00 |
| 04/10/2026 | 434.45 | 441.54 | 434.45 | 437.00 | 437.00 | 6,376,194.05 | 10,489,473.00 |
| 04/09/2026 | 423.17 | 430.63 | 422.63 | 430.37 | 430.37 | 14,051,580.50 | 0.00 |
| 04/08/2026 | 423.16 | 424.99 | 414.99 | 422.85 | 422.85 | 13,905,845.10 | 0.00 |
| 04/07/2026 | 394.71 | 400.08 | 389.64 | 399.55 | 399.55 | 10,811,023.90 | 0.00 |
| 04/06/2026 | 393.75 | 397.10 | 391.90 | 395.90 | 395.90 | 8,649,227.30 | 0.00 |
| 04/02/2026 | 378.07 | 393.50 | 378.00 | 392.27 | 392.27 | 24,259,153.61 | 7,231,873.00 |
| 04/01/2026 | 388.26 | 396.63 | 386.38 | 391.98 | 391.98 | 23,265,580.92 | 0.00 |
| 03/31/2026 | 368.74 | 383.50 | 368.10 | 383.35 | 383.35 | 867,521.05 | 0.00 |
| 03/30/2026 | 377.62 | 379.24 | 359.86 | 362.67 | 362.67 | 6,207,822.39 | 0.00 |
| 03/27/2026 | 377.79 | 381.31 | 373.01 | 374.66 | 374.66 | 6,411,181.92 | 10,115,035.00 |
| 03/26/2026 | 391.92 | 392.68 | 380.30 | 380.53 | 380.53 | 299,477.11 | 0.00 |
| 03/25/2026 | 398.36 | 402.50 | 395.74 | 398.99 | 398.99 | 9,097,769.98 | 0.00 |
| 03/24/2026 | 388.03 | 396.88 | 387.62 | 394.48 | 394.48 | 19,537,410.96 | 0.00 |
| 03/23/2026 | 393.36 | 399.28 | 389.44 | 391.34 | 391.34 | 18,797,625.56 | 0.00 |
| 03/20/2026 | 394.11 | 395.73 | 380.87 | 384.92 | 384.92 | 4,017,410.04 | 11,761,187.00 |
| 03/19/2026 | 384.00 | 397.53 | 381.44 | 394.90 | 394.90 | 17,274,505.60 | 0.00 |
| 03/18/2026 | 396.96 | 399.69 | 393.56 | 393.69 | 393.69 | 10,372,156.74 | 0.00 |
| 03/17/2026 | 397.16 | 397.61 | 393.22 | 396.80 | 396.80 | 20,312,985.60 | 0.00 |
| 03/16/2026 | 395.14 | 399.48 | 392.64 | 393.90 | 393.90 | 1,348,713.60 | 0.00 |
| 03/13/2026 | 392.32 | 396.33 | 386.07 | 387.35 | 387.35 | 2,620,810.10 | 6,918,589.00 |
| 03/12/2026 | 395.46 | 396.06 | 386.74 | 388.35 | 388.35 | 14,335,367.33 | 0.00 |
| 03/11/2026 | 400.01 | 404.39 | 398.69 | 400.97 | 400.97 | 18,253,758.28 | 0.00 |
| 03/10/2026 | 394.00 | 403.88 | 394.00 | 397.36 | 397.36 | 4,566,063.76 | 0.00 |
| 03/09/2026 | 375.76 | 395.36 | 374.16 | 394.09 | 394.09 | 2,518,629.19 | 0.00 |
| 03/06/2026 | 384.97 | 392.67 | 378.53 | 380.52 | 380.52 | 16,455,967.92 | 11,597,118.00 |
| 03/05/2026 | 396.06 | 401.11 | 386.75 | 395.52 | 395.52 | 18,445,866.24 | 0.00 |
| 03/04/2026 | 396.25 | 401.23 | 393.10 | 399.16 | 399.16 | 7,853,473.00 | 0.00 |
| 03/03/2026 | 391.36 | 394.54 | 385.93 | 391.05 | 391.05 | 21,542,278.01 | 0.00 |
| 03/02/2026 | 397.25 | 407.36 | 396.92 | 406.35 | 406.35 | 7,495,125.75 | 0.00 |
| 02/27/2026 | 403.26 | 409.24 | 401.88 | 406.17 | 406.17 | 7,345,990.62 | 8,706,831.00 |
| 02/26/2026 | 423.72 | 423.72 | 405.56 | 412.00 | 412.00 | 13,571,115.30 | 0.00 |
| 02/25/2026 | 424.35 | 427.94 | 423.68 | 426.18 | 426.18 | 2,087,429.64 | 0.00 |
| 02/24/2026 | 417.22 | 421.67 | 411.67 | 419.16 | 419.16 | 19,698,005.04 | 0.00 |
| 02/23/2026 | 413.57 | 417.70 | 409.28 | 412.79 | 412.79 | 27,046,413.59 | 0.00 |
| 02/20/2026 | 407.66 | 416.83 | 407.18 | 415.16 | 415.16 | 716,566.16 | 5,200,570.00 |
| 02/19/2026 | 408.71 | 411.00 | 405.56 | 410.23 | 410.23 | 4,958,450.01 | 0.00 |
| 02/18/2026 | 411.44 | 417.04 | 408.72 | 412.63 | 412.63 | 19,322,637.64 | 0.00 |
| 02/17/2026 | 402.71 | 410.87 | 397.77 | 407.43 | 407.43 | 12,634,404.30 | 0.00 |
| 02/13/2026 | 408.15 | 412.07 | 402.49 | 407.62 | 407.62 | 14,227,568.48 | 5,712,368.00 |
| 02/12/2026 | 418.33 | 420.04 | 405.28 | 406.22 | 406.22 | 887,590.70 | 0.00 |
| 02/11/2026 | 413.84 | 418.08 | 406.36 | 414.02 | 414.02 | 8,514,735.32 | 0.00 |
| 02/10/2026 | 408.18 | 408.80 | 401.83 | 404.67 | 404.67 | 20,123,025.09 | 0.00 |
| 02/09/2026 | 398.91 | 409.69 | 397.00 | 406.53 | 406.53 | 14,654,593.44 | 0.00 |
| 02/06/2026 | 389.20 | 403.08 | 387.19 | 401.36 | 401.36 | 17,826,404.40 | 11,813,508.00 |
| 02/05/2026 | 379.14 | 388.08 | 375.56 | 381.38 | 381.38 | 17,980,922.86 | 0.00 |
| 02/04/2026 | 394.67 | 396.71 | 374.24 | 382.11 | 382.11 | 24,375,561.12 | 0.00 |
| 02/03/2026 | 411.03 | 412.58 | 390.52 | 397.58 | 397.58 | 7,209,715.72 | 0.00 |
| 02/02/2026 | 398.86 | 412.04 | 398.43 | 407.77 | 407.77 | 2,632,563.12 | 0.00 |
| 01/30/2026 | 411.28 | 416.64 | 400.58 | 403.47 | 403.47 | 24,558,815.43 | 7,969,722.00 |
| 01/29/2026 | 417.44 | 420.60 | 403.17 | 417.48 | 417.48 | 20,957,496.00 | 0.00 |
| 01/28/2026 | 415.34 | 418.49 | 413.13 | 416.82 | 416.82 | 20,307,470.40 | 0.00 |
| 01/27/2026 | 403.90 | 409.39 | 402.21 | 407.37 | 407.37 | 12,809,592.43 | 0.00 |
| 01/26/2026 | 398.40 | 400.74 | 396.22 | 398.89 | 398.89 | 112,088.09 | 0.00 |
| 01/23/2026 | 400.50 | 403.09 | 397.53 | 400.17 | 400.17 | 9,764,148.00 | 4,850,428.00 |
| 01/22/2026 | 408.18 | 408.73 | 401.57 | 402.82 | 402.82 | 3,016,316.16 | 0.00 |
| 01/21/2026 | 394.75 | 405.88 | 393.37 | 402.45 | 402.45 | 24,458,898.75 | 0.00 |
| 01/20/2026 | 393.16 | 397.16 | 389.43 | 390.25 | 390.25 | 15,529,998.75 | 0.00 |
| 01/16/2026 | 402.85 | 405.31 | 398.42 | 400.42 | 400.42 | 11,790,366.90 | 4,970,927.00 |
| 01/15/2026 | 401.07 | 403.62 | 396.12 | 396.56 | 396.56 | 7,339,929.04 | 0.00 |
| 01/14/2026 | 388.96 | 389.34 | 383.81 | 388.31 | 388.31 | 9,293,811.54 | 0.00 |
| 01/13/2026 | 392.27 | 396.10 | 390.38 | 391.56 | 391.56 | 3,494,673.00 | 0.00 |
| 01/12/2026 | 385.67 | 391.98 | 385.67 | 390.51 | 390.51 | 6,605,086.14 | 0.00 |
| 01/09/2026 | 382.28 | 390.88 | 380.08 | 389.94 | 389.94 | 2,615,327.58 | 5,825,520.00 |
| 01/08/2026 | 384.56 | 384.74 | 375.86 | 378.88 | 378.88 | 11,070,115.84 | 0.00 |
| 01/07/2026 | 385.20 | 387.81 | 383.59 | 385.17 | 385.17 | 8,197,187.94 | 0.00 |
| 01/06/2026 | 382.40 | 389.37 | 382.14 | 387.60 | 387.60 | 24,370,737.60 | 0.00 |
| 01/05/2026 | 381.72 | 383.99 | 376.94 | 377.81 | 377.81 | 2,553,995.60 | 0.00 |
| 01/02/2026 | 368.95 | 376.34 | 368.84 | 373.33 | 373.33 | 23,768,801.11 | 8,077,613.00 |
| 12/31/2025 | 364.83 | 365.57 | 360.08 | 360.19 | 360.19 | 9,840,750.99 | 2,050,060.00 |
| 12/30/2025 | 365.16 | 366.24 | 363.07 | 363.25 | 363.25 | 11,603,294.75 | 0.00 |
| 12/29/2025 | 362.66 | 365.82 | 360.82 | 364.27 | 364.27 | 3,797,150.48 | 0.00 |
| 12/26/2025 | 366.07 | 367.35 | 364.49 | 365.86 | 365.86 | 14,910,624.30 | 2,447,411.00 |
| 12/24/2025 | 362.70 | 364.54 | 362.15 | 363.82 | 363.82 | 1,977,725.52 | 1,621,774.00 |
| 12/23/2025 | 358.60 | 363.30 | 358.06 | 363.24 | 363.24 | 19,475,112.60 | 0.00 |
| 12/22/2025 | 362.41 | 362.48 | 357.77 | 359.76 | 359.76 | 1,194,403.20 | 0.00 |
| 12/19/2025 | 350.31 | 358.53 | 350.31 | 356.44 | 356.44 | 1,536,969.28 | 6,145,817.00 |
| 12/18/2025 | 350.84 | 352.09 | 345.83 | 347.62 | 347.62 | 21,458,930.22 | 0.00 |
| 12/17/2025 | 352.89 | 352.89 | 338.06 | 339.01 | 339.01 | 10,017,406.49 | 0.00 |
| 12/16/2025 | 351.57 | 354.39 | 348.31 | 351.80 | 351.80 | 21,708,170.80 | 0.00 |
| 12/15/2025 | 358.13 | 359.20 | 352.19 | 352.92 | 352.92 | 20,795,458.08 | 0.00 |
| 12/12/2025 | 366.99 | 367.56 | 352.88 | 354.09 | 354.09 | 5,740,861.17 | 11,029,573.00 |
| 12/11/2025 | 369.78 | 371.22 | 361.68 | 370.84 | 370.84 | 18,848,801.38 | 0.00 |
| 12/10/2025 | 368.91 | 375.59 | 366.93 | 374.23 | 374.23 | 21,051,934.42 | 0.00 |
| 12/09/2025 | 367.04 | 369.56 | 365.35 | 369.05 | 369.05 | 22,354,834.70 | 0.00 |
| 12/08/2025 | 368.10 | 370.72 | 365.74 | 368.61 | 368.61 | 22,512,181.77 | 0.00 |
| 12/05/2025 | 364.46 | 368.58 | 363.54 | 364.39 | 364.39 | 11,852,877.92 | 3,196,979.00 |
| 12/04/2025 | 363.26 | 364.37 | 359.60 | 361.58 | 361.58 | 18,717,911.86 | 0.00 |
| 12/03/2025 | 359.70 | 364.58 | 356.23 | 364.06 | 364.06 | 11,214,140.18 | 0.00 |
| 12/02/2025 | 355.85 | 360.79 | 354.15 | 359.62 | 359.62 | 2,163,114.30 | 0.00 |
| 12/01/2025 | 348.85 | 355.01 | 348.06 | 352.93 | 352.93 | 1,235,607.93 | 0.00 |
| 11/28/2025 | 349.17 | 352.40 | 347.71 | 352.40 | 352.40 | 8,435,046.40 | 2,746,232.00 |
| 11/26/2025 | 344.25 | 350.30 | 343.43 | 347.74 | 347.74 | 18,313,379.36 | 4,977,595.00 |
| 11/25/2025 | 334.73 | 340.72 | 327.35 | 339.84 | 339.84 | 21,257,671.68 | 0.00 |
| 11/24/2025 | 329.00 | 340.57 | 328.83 | 339.28 | 339.28 | 21,432,317.60 | 0.00 |
| 11/21/2025 | 325.00 | 331.62 | 315.05 | 326.19 | 326.19 | 11,203,802.38 | 15,866,183.00 |
| 11/20/2025 | 348.86 | 349.78 | 323.69 | 324.69 | 324.69 | 17,525,142.75 | 0.00 |
| 11/19/2025 | 334.81 | 343.06 | 333.46 | 339.45 | 339.45 | 14,371,634.10 | 0.00 |
| 11/18/2025 | 335.75 | 337.79 | 329.12 | 332.94 | 332.94 | 8,780,293.68 | 0.00 |
| 11/17/2025 | 341.94 | 348.34 | 337.05 | 340.30 | 340.30 | 18,712,076.10 | 0.00 |
| 11/14/2025 | 335.24 | 348.91 | 333.75 | 345.00 | 345.00 | 12,838,140.00 | 11,480,305.00 |
| 11/13/2025 | 351.63 | 352.88 | 341.25 | 344.68 | 344.68 | 1,197,073.64 | 0.00 |
| 11/12/2025 | 356.20 | 357.48 | 352.94 | 355.68 | 355.68 | 4,486,191.84 | 0.00 |
| 11/11/2025 | 355.25 | 356.04 | 349.74 | 350.98 | 350.98 | 19,109,535.83 | 0.00 |
| 11/10/2025 | 357.55 | 360.00 | 353.95 | 358.85 | 358.85 | 11,654,012.60 | 0.00 |
| 11/07/2025 | 346.54 | 348.18 | 336.68 | 348.11 | 348.11 | 9,071,746.60 | 13,323,606.00 |
| 11/06/2025 | 359.59 | 360.15 | 348.71 | 351.36 | 351.36 | 12,251,220.48 | 0.00 |
| 11/05/2025 | 353.10 | 364.28 | 352.72 | 360.25 | 360.25 | 9,195,381.25 | 0.00 |
| 11/04/2025 | 357.98 | 361.79 | 351.85 | 352.38 | 352.38 | 18,484,092.90 | 0.00 |
| 11/03/2025 | 367.69 | 369.47 | 364.69 | 366.09 | 366.09 | 7,387,696.20 | 0.00 |
| 10/31/2025 | 366.88 | 368.43 | 360.50 | 362.98 | 362.98 | 4,862,843.06 | 4,241,655.00 |
| 10/30/2025 | 367.43 | 369.86 | 363.56 | 363.69 | 363.69 | 2,116,675.80 | 0.00 |
| 10/29/2025 | 369.08 | 372.78 | 365.82 | 369.07 | 369.07 | 18,318,051.31 | 0.00 |
| 10/28/2025 | 359.61 | 364.67 | 358.46 | 363.11 | 363.11 | 23,199,097.90 | 0.00 |
| 10/27/2025 | 357.67 | 360.60 | 356.21 | 360.03 | 360.03 | 11,941,115.01 | 0.00 |
| 10/24/2025 | 350.58 | 352.94 | 349.82 | 351.17 | 351.17 | 15,093,988.94 | 4,981,978.00 |
| 10/23/2025 | 337.05 | 345.91 | 336.73 | 345.16 | 345.16 | 1,737,535.44 | 0.00 |
| 10/22/2025 | 342.86 | 344.86 | 332.40 | 338.69 | 338.69 | 8,425,929.82 | 0.00 |
| 10/21/2025 | 347.06 | 347.10 | 343.16 | 345.29 | 345.29 | 21,823,363.87 | 0.00 |
| 10/20/2025 | 346.00 | 350.05 | 345.66 | 347.27 | 347.27 | 12,363,396.15 | 0.00 |
| 10/17/2025 | 341.22 | 344.93 | 338.14 | 343.02 | 343.02 | 16,877,956.08 | 7,949,640.00 |
| 10/16/2025 | 346.17 | 347.09 | 339.81 | 343.41 | 343.41 | 18,997,784.61 | 0.00 |
| 10/15/2025 | 342.10 | 343.08 | 335.51 | 341.84 | 341.84 | 16,195,011.84 | 0.00 |
| 10/14/2025 | 333.06 | 339.06 | 330.25 | 333.26 | 333.26 | 11,507,801.06 | 0.00 |
| 10/13/2025 | 337.48 | 341.09 | 335.00 | 339.97 | 339.97 | 14,123,713.68 | 0.00 |
| 10/10/2025 | 345.97 | 346.49 | 324.89 | 324.95 | 324.95 | 3,900,314.83 | 16,334,505.00 |
| 10/09/2025 | 346.04 | 347.10 | 342.40 | 344.99 | 344.99 | 22,511,287.48 | 0.00 |
| 10/08/2025 | 336.73 | 346.43 | 336.42 | 346.12 | 346.12 | 20,177,065.40 | 0.00 |
| 10/07/2025 | 346.29 | 346.67 | 336.56 | 336.86 | 336.86 | 222,664.46 | 0.00 |
| 10/06/2025 | 345.46 | 348.53 | 343.52 | 343.52 | 343.52 | 156,988.64 | 0.00 |
| 10/03/2025 | 339.41 | 340.78 | 335.18 | 336.64 | 336.64 | 17,046,776.32 | 7,219,348.00 |
| 10/02/2025 | 339.66 | 340.00 | 336.56 | 338.28 | 338.28 | 21,596,133.48 | 0.00 |
| 10/01/2025 | 324.28 | 334.10 | 324.11 | 333.89 | 333.89 | 12,390,324.01 | 0.00 |
| 09/30/2025 | 322.75 | 326.65 | 322.43 | 326.43 | 326.43 | 6,366,364.29 | 0.00 |
| 09/29/2025 | 324.66 | 326.83 | 322.47 | 322.64 | 322.64 | 14,427,170.24 | 0.00 |
| 09/26/2025 | 321.64 | 322.42 | 318.14 | 322.00 | 322.00 | 5,860,078.00 | 6,332,430.00 |
| 09/25/2025 | 316.29 | 322.03 | 313.60 | 321.15 | 321.15 | 17,515,842.15 | 0.00 |
| 09/24/2025 | 321.40 | 321.96 | 317.47 | 321.28 | 321.28 | 3,865,319.68 | 0.00 |
| 09/23/2025 | 323.16 | 325.36 | 320.02 | 321.62 | 321.62 | 19,708,245.59 | 0.00 |
| 09/22/2025 | 316.27 | 323.14 | 316.00 | 322.28 | 322.28 | 12,070,675.12 | 0.00 |
| 09/19/2025 | 316.40 | 316.51 | 313.43 | 315.78 | 315.78 | 20,400,019.56 | 7,690,963.00 |
| 09/18/2025 | 313.55 | 318.62 | 312.60 | 317.26 | 317.26 | 1,337,885.42 | 0.00 |
| 09/17/2025 | 306.50 | 307.15 | 301.37 | 304.97 | 304.97 | 16,093,571.87 | 0.00 |
| 09/16/2025 | 308.43 | 308.67 | 305.57 | 307.19 | 307.19 | 8,902,366.20 | 0.00 |
| 09/15/2025 | 303.82 | 307.04 | 303.01 | 307.03 | 307.03 | 9,766,465.25 | 0.00 |
| 09/12/2025 | 305.06 | 305.59 | 303.10 | 304.55 | 304.55 | 11,593,609.40 | 4,711,135.00 |
| 09/11/2025 | 303.54 | 305.56 | 303.17 | 304.17 | 304.17 | 7,074,081.69 | 0.00 |
| 09/10/2025 | 300.59 | 302.38 | 298.78 | 300.97 | 300.97 | 5,532,129.57 | 0.00 |
| 09/09/2025 | 297.22 | 297.95 | 295.11 | 297.88 | 297.88 | 1,191.52 | 0.00 |
| 09/08/2025 | 295.14 | 297.82 | 294.80 | 296.40 | 296.40 | 11,513,065.20 | 0.00 |
| 09/05/2025 | 295.07 | 295.15 | 289.25 | 293.03 | 293.03 | 7,180,407.12 | 9,355,198.00 |
| 09/04/2025 | 285.24 | 290.22 | 284.30 | 290.05 | 290.05 | 8,980,528.10 | 0.00 |
| 09/03/2025 | 287.36 | 287.93 | 283.78 | 286.40 | 286.40 | 11,242,435.72 | 0.00 |
| 09/02/2025 | 283.09 | 286.63 | 281.74 | 286.51 | 286.51 | 11,656,659.35 | 0.00 |
| 08/29/2025 | 295.56 | 295.56 | 289.10 | 290.10 | 290.10 | 7,272,807.00 | 9,339,629.00 |
| 08/28/2025 | 298.10 | 300.78 | 295.98 | 299.14 | 299.14 | 16,555,327.44 | 0.00 |
| 08/27/2025 | 295.85 | 298.10 | 294.38 | 297.82 | 297.82 | 18,958,625.56 | 0.00 |
| 08/26/2025 | 294.82 | 297.21 | 294.67 | 296.75 | 296.75 | 3,455,357.00 | 0.00 |
| 08/25/2025 | 293.75 | 295.79 | 292.12 | 293.98 | 293.98 | 4,727,492.38 | 0.00 |
| 08/22/2025 | 287.63 | 296.36 | 286.54 | 293.81 | 293.81 | 6,010,471.17 | 4,855,382.00 |
| 08/21/2025 | 287.78 | 289.87 | 285.88 | 287.39 | 287.39 | 2,537,941.09 | 0.00 |
| 08/20/2025 | 290.00 | 290.00 | 281.15 | 288.89 | 288.89 | 11,294,443.44 | 0.00 |
| 08/19/2025 | 296.86 | 297.12 | 290.63 | 290.88 | 290.88 | 14,488,732.80 | 0.00 |
| 08/18/2025 | 294.92 | 297.18 | 294.78 | 296.92 | 296.92 | 11,204,384.44 | 0.00 |
| 08/15/2025 | 299.36 | 299.36 | 293.94 | 295.57 | 295.57 | 6,308,646.08 | 8,578,667.00 |
| 08/14/2025 | 298.00 | 302.76 | 297.28 | 302.11 | 302.11 | 11,933,647.11 | 0.00 |
| 08/13/2025 | 301.84 | 302.98 | 298.57 | 301.30 | 301.30 | 2,422,753.30 | 0.00 |
| 08/12/2025 | 295.29 | 300.16 | 293.15 | 300.16 | 300.16 | 13,343,012.48 | 0.00 |
| 08/11/2025 | 294.51 | 297.09 | 292.73 | 293.45 | 293.45 | 19,097,432.55 | 0.00 |
| 08/08/2025 | 291.93 | 293.92 | 290.65 | 293.52 | 293.52 | 6,530,526.48 | 4,793,582.00 |
| 08/07/2025 | 292.83 | 294.71 | 288.62 | 290.86 | 290.86 | 10,110,584.46 | 0.00 |
| 08/06/2025 | 284.83 | 287.23 | 282.77 | 286.54 | 286.54 | 14,138,170.14 | 0.00 |
| 08/05/2025 | 290.74 | 291.33 | 284.21 | 287.05 | 287.05 | 4,758,140.80 | 0.00 |
| 08/04/2025 | 286.29 | 290.25 | 285.21 | 290.22 | 290.22 | 10,854,228.00 | 0.00 |
| 08/01/2025 | 282.91 | 286.94 | 279.19 | 284.07 | 284.07 | 8,528,065.47 | 12,888,487.00 |
| 07/31/2025 | 294.70 | 294.92 | 286.05 | 288.80 | 288.80 | 2,075,316.80 | 0.00 |
| 07/30/2025 | 294.76 | 297.38 | 293.59 | 296.21 | 296.21 | 4,913,827.69 | 0.00 |
| 07/29/2025 | 293.56 | 296.73 | 291.48 | 292.84 | 292.84 | 8,756,794.52 | 0.00 |
| 07/28/2025 | 289.78 | 291.51 | 289.29 | 291.40 | 291.40 | 17,618,033.09 | 0.00 |
| 07/25/2025 | 286.23 | 288.04 | 285.06 | 287.51 | 287.51 | 14,397,925.78 | 3,796,444.00 |
| 07/24/2025 | 287.19 | 288.27 | 284.92 | 287.82 | 287.82 | 1,409,454.54 | 0.00 |
| 07/23/2025 | 285.30 | 287.64 | 282.99 | 287.64 | 287.64 | 12,283,378.56 | 0.00 |
| 07/22/2025 | 289.74 | 289.84 | 282.12 | 285.23 | 285.23 | 14,604,916.92 | 0.00 |
| 07/21/2025 | 290.67 | 293.53 | 290.40 | 290.42 | 290.42 | 14,054,004.64 | 0.00 |
| 07/18/2025 | 292.91 | 293.33 | 289.33 | 290.37 | 290.37 | 14,994,997.17 | 4,967,588.00 |
| 07/17/2025 | 290.05 | 292.56 | 287.98 | 291.72 | 291.72 | 9,942,814.06 | 0.00 |
| 07/16/2025 | 288.50 | 289.57 | 283.13 | 289.37 | 289.37 | 5,884,049.58 | 0.00 |
| 07/15/2025 | 291.67 | 293.20 | 290.08 | 290.95 | 290.95 | 2,172,814.60 | 0.00 |
| 07/14/2025 | 286.30 | 286.52 | 281.74 | 285.30 | 285.30 | 11,208,295.80 | 0.00 |
| 07/11/2025 | 286.47 | 288.94 | 285.55 | 287.54 | 287.54 | 10,655,657.32 | 5,283,952.00 |
| 07/10/2025 | 287.89 | 288.19 | 284.56 | 287.47 | 287.47 | 16,815,557.65 | 0.00 |
| 07/09/2025 | 284.73 | 287.84 | 283.57 | 285.43 | 285.43 | 5,579,487.90 | 0.00 |
| 07/08/2025 | 281.61 | 284.73 | 280.70 | 283.59 | 283.59 | 17,909,275.68 | 0.00 |
| 07/07/2025 | 281.76 | 282.64 | 278.55 | 279.66 | 279.66 | 16,893,421.62 | 0.00 |
| 07/03/2025 | 282.82 | 285.18 | 282.31 | 283.91 | 283.91 | 1,294,913.51 | 107,280.00 |
| 07/02/2025 | 274.82 | 281.92 | 274.75 | 281.13 | 281.13 | 6,060,211.63 | 0.00 |
| 07/01/2025 | 276.80 | 278.06 | 272.16 | 276.00 | 276.00 | 10,698,864.00 | 0.00 |
| 06/30/2025 | 279.70 | 279.95 | 277.11 | 279.21 | 279.21 | 3,731,641.65 | 0.00 |
| 06/27/2025 | 278.18 | 280.46 | 275.66 | 278.46 | 278.46 | 17,329,401.18 | 172,822.00 |
| 06/26/2025 | 277.08 | 277.96 | 274.94 | 277.31 | 277.31 | 7,604,394.82 | 0.00 |
| 06/25/2025 | 273.22 | 275.15 | 272.52 | 275.11 | 275.11 | 8,435,697.93 | 0.00 |
| 06/24/2025 | 265.93 | 271.62 | 265.74 | 271.43 | 271.43 | 7,620,940.11 | 0.00 |
| 06/23/2025 | 259.85 | 262.65 | 257.23 | 262.20 | 262.20 | 795,252.60 | 0.00 |
| 06/20/2025 | 264.85 | 265.03 | 257.26 | 260.15 | 260.15 | 6,502,969.55 | 1,386,066.00 |
| 06/18/2025 | 262.78 | 264.88 | 261.07 | 262.50 | 262.50 | 4,916,887.50 | 61,416.00 |
| 06/17/2025 | 262.44 | 264.93 | 261.36 | 261.69 | 261.69 | 1,379,106.30 | 0.00 |
| 06/16/2025 | 259.97 | 265.01 | 259.78 | 263.20 | 263.20 | 11,831,629.60 | 0.00 |
| 06/13/2025 | 257.55 | 260.60 | 256.05 | 256.91 | 256.91 | 729,367.49 | 168,846.00 |
| 06/12/2025 | 260.06 | 263.97 | 260.06 | 262.96 | 262.96 | 8,207,770.48 | 0.00 |
| 06/11/2025 | 263.60 | 264.91 | 259.69 | 261.60 | 261.60 | 16,919,503.20 | 0.00 |
| 06/10/2025 | 258.36 | 262.64 | 257.57 | 262.07 | 262.07 | 12,035,826.82 | 0.00 |
| 06/09/2025 | 255.00 | 259.85 | 255.00 | 257.18 | 257.18 | 6,121,912.72 | 0.00 |
| 06/06/2025 | 253.54 | 255.59 | 252.64 | 252.83 | 252.83 | 11,235,765.20 | 3,087,397.00 |
| 06/02/2025 | 239.18 | 244.02 | 238.96 | 243.31 | 243.31 | 9,793,512.86 | 92,090.00 |
| 05/30/2025 | 243.23 | 243.23 | 235.38 | 239.64 | 239.64 | 9,330,143.76 | 104,371.00 |
| 05/29/2025 | 249.00 | 249.08 | 242.72 | 244.03 | 244.03 | 9,482,273.71 | 0.00 |
| 05/28/2025 | 245.29 | 246.19 | 241.93 | 242.50 | 242.50 | 14,997,897.50 | 0.00 |
| 05/27/2025 | 242.49 | 245.69 | 240.66 | 244.84 | 244.84 | 8,325,539.36 | 0.00 |
| 05/23/2025 | 235.23 | 238.86 | 234.65 | 237.64 | 237.64 | 6,943,127.88 | 250,861.00 |
| 05/22/2025 | 241.03 | 243.54 | 240.43 | 240.92 | 240.92 | 7,720,281.40 | 0.00 |
| 05/21/2025 | 243.33 | 248.56 | 240.04 | 241.73 | 241.73 | 6,049,293.25 | 0.00 |
| 05/20/2025 | 243.87 | 245.46 | 242.94 | 245.39 | 245.39 | 12,756,844.54 | 0.00 |
| 05/19/2025 | 241.40 | 246.50 | 241.29 | 245.89 | 245.89 | 15,190,100.64 | 0.00 |
| 05/16/2025 | 247.54 | 247.61 | 244.13 | 246.42 | 246.42 | 9,469,674.18 | 96,751.00 |
| 05/15/2025 | 245.75 | 249.00 | 244.12 | 246.95 | 246.95 | 6,321,673.05 | 0.00 |
| 05/14/2025 | 247.65 | 249.44 | 245.61 | 247.90 | 247.90 | 5,426,778.90 | 0.00 |
| 05/13/2025 | 239.05 | 246.67 | 238.60 | 245.78 | 245.78 | 15,408,439.76 | 0.00 |
| 05/12/2025 | 236.72 | 238.63 | 234.04 | 237.43 | 237.43 | 12,298,636.57 | 0.00 |
| 05/09/2025 | 224.53 | 225.31 | 221.99 | 223.51 | 223.51 | 3,456,582.15 | 93,475.00 |
| 05/08/2025 | 222.85 | 224.79 | 220.22 | 221.94 | 221.94 | 2,522,126.16 | 0.00 |
| 05/07/2025 | 215.72 | 220.87 | 214.22 | 220.23 | 220.23 | 5,386,385.34 | 0.00 |
| 05/06/2025 | 213.65 | 217.36 | 212.84 | 215.92 | 215.92 | 5,302,347.44 | 0.00 |
| 05/05/2025 | 217.03 | 219.57 | 216.90 | 217.64 | 217.64 | 1,684,533.60 | 0.00 |
| 05/02/2025 | 217.99 | 220.92 | 217.33 | 218.99 | 218.99 | 13,482,776.32 | 303,746.00 |
| 05/01/2025 | 214.93 | 216.52 | 212.29 | 212.29 | 212.29 | 1,430,834.60 | 0.00 |
| 04/30/2025 | 205.02 | 211.53 | 203.92 | 211.47 | 211.47 | 323,126.16 | 0.00 |
| 04/29/2025 | 209.33 | 212.20 | 208.61 | 210.20 | 210.20 | 6,611,630.80 | 0.00 |
| 04/28/2025 | 210.89 | 212.20 | 206.41 | 210.79 | 210.79 | 1,626,666.43 | 0.00 |
| 04/25/2025 | 207.18 | 213.25 | 206.82 | 211.99 | 211.99 | 13,138,716.22 | 215,419.00 |
| 04/24/2025 | 203.22 | 209.25 | 202.30 | 208.94 | 208.94 | 10,960,156.64 | 0.00 |
| 04/23/2025 | 201.58 | 203.06 | 198.09 | 199.14 | 199.14 | 4,273,743.54 | 0.00 |
| 04/22/2025 | 190.35 | 193.25 | 189.03 | 191.88 | 191.88 | 2,131,403.04 | 0.00 |
| 04/21/2025 | 188.90 | 189.34 | 184.42 | 188.11 | 188.11 | 9,595,491.10 | 0.00 |
| 04/17/2025 | 195.82 | 196.00 | 191.03 | 192.50 | 192.50 | 3,817,660.00 | 126,539.00 |
| 04/16/2025 | 193.16 | 196.67 | 188.54 | 194.33 | 194.33 | 9,230,286.34 | 0.00 |
| 04/15/2025 | 202.67 | 205.11 | 201.94 | 202.97 | 202.97 | 7,446,766.33 | 0.00 |
| 04/14/2025 | 206.62 | 206.78 | 198.93 | 201.49 | 201.49 | 12,544,767.40 | 0.00 |
| 04/11/2025 | 195.70 | 201.86 | 193.89 | 201.20 | 201.20 | 4,298,839.20 | 443,198.00 |
| 04/10/2025 | 201.38 | 201.83 | 189.60 | 196.18 | 196.18 | 11,899,886.44 | 0.00 |
| 04/09/2025 | 181.76 | 212.21 | 180.43 | 211.03 | 211.03 | 3,829,772.44 | 0.00 |
| 04/08/2025 | 192.99 | 195.72 | 176.25 | 179.57 | 179.57 | 6,180,440.26 | 0.00 |
| 04/07/2025 | 173.49 | 193.23 | 170.46 | 184.65 | 184.65 | 6,065,752.50 | 0.00 |
| 04/04/2025 | 188.70 | 189.42 | 178.50 | 181.00 | 181.00 | 1,135,775.00 | 493,289.00 |
| 04/03/2025 | 202.69 | 204.43 | 195.71 | 195.77 | 195.77 | 6,981,745.51 | 0.00 |
| 04/02/2025 | 208.96 | 216.59 | 208.50 | 214.29 | 214.29 | 11,811,879.09 | 0.00 |
| 04/01/2025 | 210.96 | 212.52 | 207.27 | 212.42 | 212.42 | 5,819,245.90 | 0.00 |
| 03/31/2025 | 207.33 | 211.62 | 204.68 | 211.46 | 211.46 | 12,685,273.94 | 0.00 |
| 03/28/2025 | 216.80 | 218.04 | 211.05 | 212.37 | 212.37 | 9,695,736.44 | 7,378,196.00 |
| 03/27/2025 | 219.05 | 220.70 | 216.57 | 217.82 | 217.82 | 4,010,719.66 | 0.00 |
| 03/26/2025 | 228.40 | 228.77 | 220.10 | 222.10 | 222.10 | 8,794,049.50 | 0.00 |
| 03/25/2025 | 230.45 | 230.60 | 228.86 | 229.63 | 229.63 | 10,214,172.03 | 0.00 |
| 03/24/2025 | 229.20 | 232.40 | 229.13 | 230.91 | 230.91 | 3,949,715.55 | 0.00 |
| 03/21/2025 | 222.77 | 225.58 | 221.41 | 224.77 | 224.77 | 12,395,166.42 | 165,491.00 |
| 03/20/2025 | 225.14 | 229.00 | 224.89 | 227.12 | 227.12 | 1,023,629.84 | 0.00 |
| 03/19/2025 | 225.42 | 230.61 | 223.78 | 227.38 | 227.38 | 4,153,095.70 | 0.00 |
| 03/18/2025 | 226.63 | 227.75 | 224.21 | 225.35 | 225.35 | 8,564,652.10 | 0.00 |
| 03/17/2025 | 226.23 | 231.03 | 226.02 | 229.16 | 229.16 | 11,919,757.40 | 0.00 |
| 03/14/2025 | 223.35 | 226.95 | 223.29 | 226.72 | 226.72 | 7,059,380.64 | 191,262.00 |
| 03/13/2025 | 220.78 | 223.71 | 217.90 | 219.28 | 219.28 | 2,749,990.48 | 0.00 |
| 03/12/2025 | 220.32 | 222.88 | 218.18 | 220.58 | 220.58 | 14,337,038.26 | 0.00 |
| 03/11/2025 | 215.21 | 218.96 | 210.60 | 216.59 | 216.59 | 11,537,965.89 | 0.00 |
| 03/10/2025 | 219.57 | 221.23 | 211.55 | 214.30 | 214.30 | 4,230,282.00 | 0.00 |
| 03/07/2025 | 220.60 | 225.35 | 217.10 | 225.16 | 225.16 | 5,098,297.88 | 122,851.00 |
| 03/06/2025 | 221.98 | 226.15 | 219.10 | 219.80 | 219.80 | 9,294,682.60 | 0.00 |
| 03/05/2025 | 227.82 | 230.17 | 223.48 | 229.34 | 229.34 | 7,372,134.30 | 0.00 |
| 03/04/2025 | 222.46 | 230.76 | 218.25 | 225.19 | 225.19 | 5,650,692.67 | 0.00 |
| 03/03/2025 | 235.37 | 235.37 | 221.07 | 223.08 | 223.08 | 13,287,537.12 | 0.00 |
| 02/28/2025 | 228.37 | 233.74 | 225.87 | 232.71 | 232.71 | 9,877,375.95 | 250,674.00 |
| 02/27/2025 | 246.07 | 246.38 | 228.84 | 228.86 | 228.86 | 14,079,467.20 | 0.00 |
| 02/26/2025 | 241.60 | 246.13 | 240.96 | 243.51 | 243.51 | 9,897,707.46 | 0.00 |
| 02/25/2025 | 242.71 | 243.27 | 237.41 | 238.33 | 238.33 | 6,665,375.11 | 0.00 |
| 02/24/2025 | 251.30 | 252.04 | 243.36 | 243.40 | 243.40 | 10,921,601.40 | 0.00 |
| 02/21/2025 | 258.35 | 258.65 | 249.22 | 249.93 | 249.93 | 5,001,849.09 | 60,845.00 |
| 02/20/2025 | 258.07 | 259.60 | 254.95 | 257.91 | 257.91 | 759,802.86 | 0.00 |
| 02/19/2025 | 255.98 | 258.36 | 253.97 | 257.27 | 257.27 | 12,500,749.30 | 0.00 |
| 02/18/2025 | 254.72 | 257.00 | 253.37 | 256.20 | 256.20 | 13,462,797.60 | 0.00 |
| 02/14/2025 | 252.00 | 253.21 | 250.63 | 252.87 | 252.87 | 14,226,466.20 | 93,204.00 |
| 02/13/2025 | 248.00 | 251.87 | 247.96 | 252.08 | 252.08 | 6,919,637.40 | 0.00 |
| 02/12/2025 | 245.70 | 248.74 | 244.71 | 248.50 | 248.50 | 8,563,437.93 | 0.00 |
| 02/11/2025 | 247.70 | 251.03 | 247.41 | 249.83 | 249.83 | 8,622,085.14 | 0.00 |
| 02/10/2025 | 247.00 | 250.28 | 247.00 | 249.63 | 249.63 | 13,928,810.96 | 0.00 |
| 02/07/2025 | 249.56 | 250.48 | 243.48 | 244.44 | 244.44 | 11,326,860.72 | 114,966.00 |
| 02/06/2025 | 247.18 | 248.10 | 245.65 | 248.35 | 248.35 | 7,542,097.71 | 0.00 |
| 02/05/2025 | 242.12 | 247.44 | 240.40 | 247.09 | 247.09 | 173,986.95 | 0.00 |
| 02/04/2025 | 238.81 | 242.60 | 238.62 | 241.54 | 241.54 | 12,589,034.32 | 0.00 |
| 02/03/2025 | 235.97 | 241.60 | 235.14 | 238.94 | 238.94 | 7,827,236.39 | 0.00 |
| 01/31/2025 | 246.17 | 251.45 | 243.00 | 243.52 | 243.52 | 3,063,725.12 | 90,185.00 |
| 01/30/2025 | 243.42 | 245.83 | 240.67 | 245.10 | 245.10 | 1,689,609.60 | 0.00 |
| 01/29/2025 | 242.41 | 242.45 | 236.64 | 239.45 | 239.45 | 1,479,674.56 | 0.00 |
| 01/28/2025 | 237.89 | 241.02 | 232.27 | 240.40 | 240.40 | 8,992,588.68 | 0.00 |
| 01/27/2025 | 242.48 | 244.83 | 232.24 | 235.67 | 235.67 | 11,895,501.17 | 0.00 |
| 01/24/2025 | 267.40 | 267.43 | 260.66 | 261.46 | 261.46 | 5,527,787.32 | 158,827.00 |
| 01/23/2025 | 263.02 | 265.92 | 261.90 | 266.63 | 266.63 | 6,698,508.18 | 0.00 |
| 01/22/2025 | 266.00 | 269.61 | 265.15 | 267.33 | 267.33 | 8,067,475.00 | 0.00 |
| 01/21/2025 | 260.80 | 264.27 | 258.47 | 262.41 | 262.41 | 9,756,469.71 | 0.00 |
| 01/17/2025 | 257.98 | 258.48 | 255.84 | 258.31 | 258.31 | 14,777,140.17 | 194,327.00 |
| 01/16/2025 | 257.11 | 257.11 | 253.47 | 252.50 | 252.50 | 4,053,898.16 | 0.00 |
| 01/15/2025 | 249.25 | 252.07 | 247.84 | 251.19 | 251.19 | 10,021,458.26 | 0.00 |
| 01/14/2025 | 247.73 | 248.37 | 242.39 | 245.03 | 245.03 | 11,448,852.42 | 0.00 |
| 01/13/2025 | 241.07 | 244.46 | 240.66 | 244.86 | 244.86 | 3,667,524.30 | 0.00 |
| 01/10/2025 | 249.41 | 249.59 | 244.95 | 247.26 | 247.26 | 14,059,945.38 | 162,811.00 |
| 01/09/2025 | 253.56 | 254.33 | 249.59 | 252.07 | 252.07 | 0.00 | 0.00 |
| 01/08/2025 | 253.56 | 254.33 | 249.59 | 252.07 | 252.07 | 6,014,420.28 | 0.00 |
| 01/07/2025 | 263.42 | 263.58 | 253.05 | 254.10 | 254.10 | 12,145,660.34 | 0.00 |
| 01/06/2025 | 258.67 | 263.27 | 258.50 | 260.05 | 260.05 | 11,205,851.16 | 0.00 |
| 01/03/2025 | 247.00 | 252.32 | 246.68 | 251.93 | 251.93 | 14,054,418.91 | 94,551.00 |
| 01/02/2025 | 244.52 | 247.73 | 242.33 | 244.80 | 244.80 | 9,111,140.40 | 0.00 |
| 12/31/2024 | 245.51 | 246.00 | 241.45 | 242.91 | 242.91 | 6,900,101.46 | 53,340.00 |
| 12/30/2024 | 244.62 | 247.36 | 242.72 | 245.00 | 245.00 | 5,216,708.40 | 0.00 |
| 12/27/2024 | 249.28 | 250.02 | 245.20 | 247.71 | 247.71 | 8,798,659.20 | 74,344.00 |
| 12/26/2024 | 250.42 | 252.39 | 248.88 | 251.00 | 251.00 | 5,078,698.08 | 0.00 |
| 12/24/2024 | 250.44 | 251.26 | 249.40 | 251.26 | 251.26 | 6,391,551.88 | 102,083.00 |
| 12/23/2024 | 243.53 | 249.58 | 243.53 | 249.22 | 249.22 | 3,644,700.40 | 0.00 |
| 12/20/2024 | 237.40 | 245.22 | 236.65 | 243.76 | 243.76 | 2,032,958.40 | 133,802.00 |
| 12/19/2024 | 243.00 | 243.30 | 238.79 | 239.10 | 239.10 | 14,712,064.21 | 0.00 |
| 12/18/2024 | 252.16 | 254.45 | 242.34 | 242.47 | 242.47 | 13,869,022.64 | 0.00 |
| 12/17/2024 | 250.48 | 251.22 | 248.10 | 250.04 | 250.04 | 13,766,824.72 | 0.00 |
| 12/16/2024 | 250.50 | 254.36 | 249.00 | 253.40 | 253.40 | 8,879,136.90 | 0.00 |
| 12/13/2024 | 249.52 | 251.63 | 246.05 | 249.74 | 249.74 | 4,766,038.16 | 207,415.00 |
| 12/12/2024 | 244.01 | 244.55 | 241.95 | 243.56 | 243.56 | 5,200,971.20 | 0.00 |
| 12/11/2024 | 243.65 | 247.02 | 241.75 | 245.84 | 245.84 | 13,685,313.68 | 0.00 |
| 12/10/2024 | 246.43 | 247.10 | 238.37 | 239.80 | 239.80 | 11,924,695.02 | 0.00 |
| 12/09/2024 | 246.22 | 248.94 | 244.94 | 246.01 | 246.01 | 6,659,884.02 | 0.00 |
| 12/06/2024 | 247.88 | 249.45 | 247.21 | 248.29 | 248.29 | 7,834,790.95 | 114,276.00 |
| 12/05/2024 | 251.89 | 252.19 | 247.61 | 248.21 | 248.21 | 10,425,369.24 | 0.00 |
| 12/04/2024 | 252.23 | 253.07 | 249.34 | 252.69 | 252.69 | 6,565,809.72 | 0.00 |
| 12/03/2024 | 246.93 | 248.66 | 246.03 | 248.41 | 248.41 | 15,085,368.20 | 0.00 |
| 12/02/2024 | 243.35 | 249.10 | 243.35 | 248.03 | 248.03 | 9,692,069.29 | 0.00 |
| 11/29/2024 | 240.00 | 244.48 | 239.59 | 242.13 | 242.13 | 3,667,785.24 | 101,882.00 |
| 11/27/2024 | 239.66 | 239.80 | 234.17 | 237.39 | 237.39 | 3,037,405.05 | 72,361.00 |
| 11/26/2024 | 245.82 | 245.95 | 239.90 | 241.48 | 241.48 | 1,444,203.00 | 0.00 |
| 11/25/2024 | 246.35 | 246.35 | 242.28 | 243.69 | 243.69 | 11,252,101.40 | 0.00 |
| 11/22/2024 | 245.97 | 246.58 | 243.35 | 243.96 | 243.96 | 10,759,367.88 | 97,929.00 |
| 11/21/2024 | 245.52 | 248.04 | 239.99 | 246.24 | 246.24 | 14,510,229.42 | 0.00 |
| 11/20/2024 | 243.33 | 243.75 | 238.66 | 242.46 | 242.46 | 1,092,281.39 | 0.00 |
| 11/19/2024 | 241.10 | 244.18 | 240.61 | 244.11 | 244.11 | 9,384,540.30 | 0.00 |
| 11/14/2024 | 249.56 | 250.96 | 247.39 | 247.85 | 247.85 | 5,415,449.40 | 0.00 |
| 11/13/2024 | 250.65 | 251.18 | 247.40 | 247.90 | 247.90 | 3,841,393.85 | 0.00 |
| 11/12/2024 | 253.10 | 253.55 | 248.89 | 251.82 | 251.82 | 11,955,051.68 | 0.00 |
| 11/11/2024 | 257.92 | 258.05 | 251.00 | 253.41 | 253.41 | 7,994,573.35 | 0.00 |
| 11/08/2024 | 260.76 | 261.85 | 258.04 | 259.01 | 259.01 | 3,721,455.68 | 104,700.00 |
| 11/07/2024 | 258.39 | 260.93 | 258.22 | 260.89 | 260.89 | 16,272,075.36 | 0.00 |
| 11/06/2024 | 252.29 | 255.52 | 250.35 | 254.90 | 254.90 | 9,516,408.00 | 0.00 |
| 11/05/2024 | 245.25 | 249.04 | 245.08 | 248.01 | 248.01 | 14,322,410.94 | 0.00 |
| 11/04/2024 | 245.31 | 247.51 | 243.41 | 244.16 | 244.16 | 1,687,130.68 | 0.00 |
| 11/01/2024 | 244.19 | 247.29 | 243.38 | 244.59 | 244.59 | 13,917,415.59 | 245,887.00 |
| 10/31/2024 | 248.27 | 248.27 | 240.30 | 241.79 | 241.79 | 8,646,893.98 | 0.00 |
| 10/30/2024 | 251.74 | 253.00 | 249.46 | 250.69 | 250.69 | 7,409,142.95 | 0.00 |
| 10/29/2024 | 251.90 | 258.32 | 250.93 | 256.97 | 256.97 | 10,394,802.88 | 0.00 |
| 10/28/2024 | 252.77 | 253.05 | 251.01 | 251.16 | 251.16 | 9,186,177.00 | 0.00 |
| 10/25/2024 | 252.49 | 256.56 | 252.30 | 253.08 | 253.08 | 9,331,565.76 | 116,595.00 |
| 10/24/2024 | 250.87 | 251.15 | 248.22 | 250.07 | 250.07 | 9,234,084.82 | 0.00 |
| 10/23/2024 | 250.45 | 251.67 | 245.86 | 249.00 | 249.00 | 16,229,820.00 | 0.00 |
| 10/22/2024 | 251.33 | 252.46 | 249.67 | 251.65 | 251.65 | 12,520,342.45 | 0.00 |
| 10/21/2024 | 251.00 | 253.06 | 249.50 | 252.71 | 252.71 | 1,141,491.07 | 0.00 |
| 10/18/2024 | 253.50 | 253.52 | 250.95 | 251.54 | 251.54 | 13,106,491.70 | 163,128.00 |
| 10/17/2024 | 255.18 | 256.15 | 251.54 | 251.59 | 251.59 | 1,610,679.18 | 0.00 |
| 10/16/2024 | 249.83 | 249.83 | 245.56 | 247.34 | 247.34 | 5,186,719.80 | 0.00 |
| 10/15/2024 | 261.00 | 261.99 | 245.62 | 247.10 | 247.10 | 12,423,940.90 | 0.00 |
| 10/14/2024 | 258.52 | 262.28 | 258.42 | 261.28 | 261.28 | 5,558,732.00 | 0.00 |
| 10/11/2024 | 253.61 | 257.28 | 253.60 | 256.70 | 256.70 | 4,085,637.20 | 60,067.00 |
| 10/10/2024 | 252.51 | 255.86 | 251.04 | 254.69 | 254.69 | 2,563,200.16 | 0.00 |
| 10/09/2024 | 252.99 | 255.41 | 250.33 | 255.25 | 255.25 | 3,476,505.00 | 0.00 |
| 10/08/2024 | 249.16 | 253.16 | 247.88 | 252.55 | 252.55 | 4,421,897.95 | 0.00 |
| 10/07/2024 | 246.53 | 250.59 | 246.31 | 248.03 | 248.03 | 10,758,797.31 | 0.00 |
| 10/04/2024 | 249.21 | 249.21 | 244.35 | 247.72 | 247.72 | 9,719,046.48 | 188,750.00 |
| 10/03/2024 | 241.55 | 247.15 | 241.34 | 244.38 | 244.38 | 4,480,462.92 | 0.00 |
| 10/02/2024 | 239.17 | 244.46 | 237.80 | 242.55 | 242.55 | 441,926.10 | 0.00 |
| 10/01/2024 | 245.63 | 246.50 | 237.00 | 239.36 | 239.36 | 1,663,791.36 | 0.00 |
| 09/30/2024 | 244.15 | 246.98 | 241.90 | 245.34 | 245.34 | 46,123.92 | 0.00 |
| 09/27/2024 | 253.19 | 253.21 | 246.13 | 247.93 | 247.93 | 5,141,076.48 | 159,837.00 |
| 09/26/2024 | 255.50 | 255.99 | 247.39 | 252.87 | 252.87 | 6,354,117.36 | 0.00 |
| 09/25/2024 | 243.23 | 247.06 | 242.85 | 245.21 | 245.21 | 7,583,865.75 | 0.00 |
| 09/24/2024 | 241.08 | 244.38 | 238.33 | 243.18 | 243.18 | 2,264,248.98 | 0.00 |
| 09/23/2024 | 238.81 | 239.79 | 237.15 | 238.99 | 238.99 | 13,837,282.01 | 0.00 |
| 09/20/2024 | 238.80 | 239.67 | 234.97 | 237.78 | 237.78 | 390,672.54 | 113,135.00 |
| 09/19/2024 | 239.97 | 243.83 | 238.33 | 241.06 | 241.06 | 8,016,209.24 | 0.00 |
| 09/18/2024 | 234.89 | 237.81 | 231.01 | 231.07 | 231.07 | 7,928,704.91 | 0.00 |
| 09/17/2024 | 236.61 | 237.04 | 231.84 | 233.63 | 233.63 | 11,733,365.86 | 0.00 |
| 09/16/2024 | 233.39 | 234.95 | 230.86 | 233.90 | 233.90 | 14,828,792.20 | 0.00 |
| 09/13/2024 | 235.00 | 237.54 | 234.25 | 236.90 | 236.90 | 3,533,363.50 | 131,191.00 |
| 09/12/2024 | 232.92 | 235.91 | 230.00 | 233.77 | 233.77 | 13,863,496.08 | 0.00 |
| 09/11/2024 | 223.79 | 233.69 | 219.41 | 233.56 | 233.56 | 14,878,005.56 | 0.00 |
| 09/10/2024 | 220.62 | 222.12 | 216.50 | 221.90 | 221.90 | 10,242,016.40 | 0.00 |
| 09/09/2024 | 218.46 | 220.30 | 215.83 | 219.84 | 219.84 | 11,260,644.48 | 0.00 |
| 09/06/2024 | 223.35 | 223.67 | 213.57 | 214.84 | 214.84 | 12,758,058.56 | 284,164.00 |
| 09/05/2024 | 222.06 | 227.77 | 221.79 | 223.86 | 223.86 | 8,332,964.64 | 0.00 |
| 09/04/2024 | 221.83 | 228.58 | 221.50 | 224.98 | 224.98 | 12,813,960.88 | 0.00 |
| 09/03/2024 | 238.87 | 238.87 | 223.80 | 225.07 | 225.07 | 9,456,781.17 | 0.00 |
| 08/30/2024 | 242.45 | 244.60 | 239.38 | 243.39 | 243.39 | 2,522,737.35 | 4,478,397.00 |
| 08/29/2024 | 240.47 | 244.51 | 236.80 | 237.98 | 237.98 | 7,220,313.20 | 0.00 |
| 08/28/2024 | 244.50 | 245.73 | 237.83 | 240.98 | 240.98 | 9,444,970.12 | 0.00 |
| 08/27/2024 | 240.67 | 245.75 | 238.61 | 244.96 | 244.96 | 9,486,565.92 | 0.00 |
| 08/26/2024 | 247.49 | 248.54 | 241.15 | 242.49 | 242.49 | 5,717,186.73 | 0.00 |
| 08/23/2024 | 245.85 | 250.28 | 244.73 | 248.41 | 248.41 | 12,675,368.66 | 149,980.00 |
| 08/22/2024 | 252.52 | 253.32 | 241.58 | 242.10 | 242.10 | 15,477,210.90 | 0.00 |
| 08/21/2024 | 248.60 | 251.85 | 247.88 | 250.50 | 250.50 | 7,113,198.00 | 0.00 |
| 08/20/2024 | 250.15 | 251.52 | 245.91 | 248.08 | 248.08 | 6,892,654.72 | 0.00 |
| 08/19/2024 | 245.79 | 251.29 | 243.29 | 251.09 | 251.09 | 335,707.33 | 0.00 |
| 08/16/2024 | 244.21 | 247.40 | 243.00 | 246.56 | 246.56 | 1,174,365.28 | 196,471.00 |
| 08/15/2024 | 240.80 | 247.33 | 239.54 | 246.30 | 246.30 | 13,214,733.90 | 0.00 |
| 08/14/2024 | 238.71 | 239.16 | 232.16 | 236.56 | 236.56 | 3,379,496.16 | 0.00 |
| 08/13/2024 | 230.55 | 236.28 | 228.89 | 236.18 | 236.18 | 6,981,008.44 | 0.00 |
| 08/12/2024 | 225.19 | 229.53 | 224.04 | 226.69 | 226.69 | 12,681,038.60 | 0.00 |
| 08/09/2024 | 224.70 | 226.44 | 221.63 | 224.87 | 224.87 | 12,148,826.62 | 240,525.00 |
| 08/08/2024 | 217.60 | 225.12 | 213.11 | 224.90 | 224.90 | 7,437,218.10 | 0.00 |
| 08/07/2024 | 224.69 | 226.10 | 211.03 | 211.45 | 211.45 | 8,647,882.10 | 0.00 |
| 08/06/2024 | 216.54 | 222.81 | 212.88 | 217.57 | 217.57 | 1,403,761.64 | 0.00 |
| 08/05/2024 | 200.98 | 218.50 | 200.49 | 212.88 | 212.88 | 6,362,557.44 | 0.00 |
| 08/02/2024 | 219.92 | 222.30 | 215.50 | 218.46 | 218.46 | 9,533,375.94 | 844,611.00 |
| 08/01/2024 | 244.04 | 246.78 | 227.95 | 230.84 | 230.84 | 11,127,411.36 | 0.00 |
| 07/31/2024 | 242.50 | 247.67 | 240.57 | 247.15 | 247.15 | 14,938,240.30 | 0.00 |
| 07/30/2024 | 240.22 | 240.71 | 228.33 | 229.74 | 229.74 | 6,132,220.08 | 0.00 |
| 07/29/2024 | 242.44 | 245.23 | 237.80 | 238.53 | 238.53 | 4,719,077.52 | 0.00 |
| 07/26/2024 | 242.22 | 242.30 | 238.18 | 239.86 | 239.86 | 12,338,638.26 | 243,832.00 |
| 07/25/2024 | 239.00 | 243.61 | 230.81 | 236.64 | 236.64 | 7,780,013.28 | 0.00 |
| 07/24/2024 | 250.59 | 251.27 | 240.74 | 240.86 | 240.86 | 11,644,858.42 | 0.00 |
| 07/23/2024 | 254.98 | 257.37 | 254.33 | 254.78 | 254.78 | 6,240,071.76 | 0.00 |
| 07/22/2024 | 253.00 | 257.84 | 251.61 | 257.75 | 257.75 | 11,036,640.90 | 0.00 |
| 07/19/2024 | 254.86 | 255.21 | 247.79 | 248.20 | 248.20 | 4,987,082.60 | 169,621.00 |
| 07/18/2024 | 259.13 | 259.98 | 250.03 | 255.30 | 255.30 | 15,651,166.50 | 0.00 |
| 07/17/2024 | 263.79 | 263.97 | 254.11 | 254.26 | 254.26 | 11,443,479.82 | 0.00 |
| 07/16/2024 | 275.31 | 275.60 | 270.56 | 273.92 | 273.92 | 13,463,168.00 | 0.00 |
| 07/15/2024 | 276.41 | 277.45 | 272.02 | 273.39 | 273.39 | 4,401,852.39 | 0.00 |
| 07/12/2024 | 271.80 | 278.92 | 271.07 | 274.43 | 274.43 | 11,371,555.91 | 177,355.00 |
| 07/11/2024 | 283.00 | 283.09 | 270.00 | 271.32 | 271.32 | 4,856,356.68 | 0.00 |
| 07/10/2024 | 278.13 | 281.72 | 276.40 | 281.43 | 281.43 | 8,751,910.14 | 0.00 |
| 07/09/2024 | 276.29 | 277.56 | 272.18 | 274.65 | 274.65 | 12,538,321.80 | 0.00 |
| 07/08/2024 | 272.84 | 275.69 | 272.63 | 274.05 | 274.05 | 14,624,952.30 | 0.00 |
| 07/05/2024 | 271.22 | 271.91 | 268.05 | 269.76 | 269.76 | 9,690,858.24 | 167,760.00 |
| 07/03/2024 | 264.09 | 270.38 | 263.30 | 269.42 | 269.42 | 4,042,916.52 | 65,483.00 |
| 07/02/2024 | 258.99 | 263.65 | 258.71 | 263.51 | 263.51 | 15,469,354.55 | 0.00 |
| 07/01/2024 | 261.00 | 261.33 | 255.70 | 261.07 | 261.07 | 11,525,718.36 | 0.00 |
| 06/28/2024 | 260.48 | 266.40 | 258.98 | 260.66 | 260.66 | 176,727.48 | 63,560.00 |
| 06/27/2024 | 260.40 | 262.38 | 257.65 | 258.76 | 258.76 | 3,002,133.52 | 0.00 |
| 06/26/2024 | 261.61 | 263.06 | 257.76 | 260.90 | 260.90 | 2,132,335.70 | 0.00 |
| 06/25/2024 | 258.52 | 261.76 | 255.82 | 261.70 | 261.70 | 10,565,090.70 | 0.00 |
| 06/24/2024 | 261.50 | 262.97 | 255.79 | 255.79 | 255.79 | 4,526,715.63 | 0.00 |
| 06/21/2024 | 265.57 | 268.90 | 262.02 | 264.79 | 264.79 | 12,236,210.69 | 406,236.00 |
| 06/20/2024 | 279.22 | 279.57 | 267.19 | 268.81 | 268.81 | 13,565,765.46 | 0.00 |
| 06/18/2024 | 273.52 | 278.28 | 273.04 | 276.82 | 276.82 | 10,507,256.74 | 193,740.00 |
| 06/17/2024 | 270.71 | 273.20 | 266.97 | 272.50 | 272.50 | 15,102,495.00 | 0.00 |
| 06/14/2024 | 265.40 | 268.57 | 264.62 | 267.85 | 267.85 | 16,501,434.95 | 258,755.00 |
| 06/13/2024 | 266.79 | 268.11 | 264.00 | 267.75 | 267.75 | 9,696,566.25 | 0.00 |
| 06/12/2024 | 260.57 | 264.54 | 259.79 | 263.31 | 263.31 | 10,354,139.13 | 0.00 |
| 06/11/2024 | 255.00 | 255.88 | 251.85 | 255.28 | 255.28 | 2,767,745.76 | 0.00 |
| 06/10/2024 | 251.10 | 256.71 | 250.08 | 255.77 | 255.77 | 10,236,682.71 | 0.00 |
| 06/07/2024 | 252.24 | 254.00 | 250.54 | 252.27 | 252.27 | 8,863,001.91 | 158,207.00 |
| 06/06/2024 | 255.52 | 255.82 | 250.22 | 252.48 | 252.48 | 9,353,626.56 | 0.00 |
| 06/05/2024 | 247.53 | 254.31 | 246.71 | 254.31 | 254.31 | 565,839.75 | 0.00 |
| 06/04/2024 | 243.30 | 243.53 | 240.10 | 242.66 | 242.66 | 2,020,629.82 | 0.00 |
| 06/03/2024 | 245.10 | 245.44 | 239.02 | 243.21 | 243.21 | 2,346,733.29 | 0.00 |
| 05/31/2024 | 243.37 | 244.00 | 234.26 | 240.08 | 240.08 | 5,357,865.36 | 164,762.00 |
| 05/30/2024 | 245.49 | 246.05 | 241.09 | 242.29 | 242.29 | 5,733,308.27 | 95,456.00 |
| 05/29/2024 | 246.10 | 246.97 | 244.10 | 245.58 | 245.58 | 15,439,369.02 | 0.00 |
| 05/28/2024 | 247.69 | 250.85 | 245.46 | 249.69 | 249.69 | 10,986,859.38 | 203,547.00 |
| 05/24/2024 | 241.53 | 244.40 | 240.33 | 244.13 | 244.13 | 6,611,528.66 | 109,512.00 |