Cotizacion histórica de VHT
| Fecha Cotización | Apertura | Máximo | Mínimo | Cierre | Cierre ajustado | Volumen Monto | Volumen Nominal |
|---|---|---|---|---|---|---|---|
| 05/21/2026 | 274.24 | 276.95 | 272.24 | 276.57 | 276.57 | 544,013.19 | 0.00 |
| 05/20/2026 | 274.55 | 275.85 | 273.10 | 274.75 | 274.75 | 667,093.00 | 0.00 |
| 05/19/2026 | 271.35 | 275.29 | 269.75 | 274.07 | 274.07 | 2,078,820.95 | 0.00 |
| 05/18/2026 | 270.01 | 272.05 | 269.27 | 271.38 | 271.38 | 384,274.08 | 0.00 |
| 05/15/2026 | 274.00 | 274.75 | 270.39 | 270.69 | 270.69 | 1,096,294.50 | 130,301.00 |
| 05/14/2026 | 274.73 | 275.49 | 272.99 | 274.13 | 274.13 | 1,252,778.67 | 0.00 |
| 05/13/2026 | 271.99 | 274.82 | 271.42 | 274.44 | 274.44 | 2,983,986.12 | 0.00 |
| 05/12/2026 | 268.74 | 274.02 | 268.16 | 272.89 | 272.89 | 4,192,136.18 | 0.00 |
| 05/11/2026 | 269.19 | 271.80 | 267.33 | 267.91 | 267.91 | 2,443,607.11 | 0.00 |
| 05/08/2026 | 271.14 | 271.83 | 268.39 | 269.01 | 269.01 | 1,106,169.12 | 207,407.00 |
| 05/07/2026 | 272.37 | 273.70 | 270.17 | 271.13 | 271.13 | 574,524.47 | 0.00 |
| 05/06/2026 | 272.61 | 274.08 | 271.90 | 273.08 | 273.08 | 1,502,759.24 | 0.00 |
| 05/05/2026 | 272.04 | 272.81 | 270.87 | 272.19 | 272.19 | 717,220.65 | 0.00 |
| 05/04/2026 | 270.27 | 272.00 | 269.82 | 271.26 | 271.26 | 1,044,351.00 | 0.00 |
| 05/01/2026 | 273.39 | 273.71 | 271.36 | 271.36 | 271.36 | 2,135,331.84 | 139,227.00 |
| 04/30/2026 | 268.35 | 272.92 | 268.34 | 272.71 | 272.71 | 1,099,294.01 | 0.00 |
| 04/29/2026 | 266.59 | 267.63 | 265.44 | 266.66 | 266.66 | 602,918.26 | 0.00 |
| 04/28/2026 | 270.55 | 271.06 | 268.04 | 268.80 | 268.80 | 711,500.37 | 0.00 |
| 04/27/2026 | 269.06 | 271.87 | 268.70 | 268.70 | 268.70 | 826,789.90 | 0.00 |
| 04/24/2026 | 271.59 | 271.92 | 268.71 | 269.82 | 269.82 | 1,239,283.26 | 261,903.00 |
| 04/23/2026 | 273.70 | 274.58 | 270.90 | 273.05 | 273.05 | 1,501,234.40 | 0.00 |
| 04/22/2026 | 274.50 | 276.27 | 273.43 | 274.15 | 274.15 | 1,896,569.70 | 0.00 |
| 04/21/2026 | 277.69 | 277.69 | 273.25 | 273.41 | 273.41 | 5,235,254.68 | 0.00 |
| 04/20/2026 | 277.84 | 278.26 | 275.79 | 276.20 | 276.20 | 727,787.00 | 0.00 |
| 04/17/2026 | 275.77 | 279.09 | 275.77 | 278.52 | 278.52 | 887,364.72 | 136,120.00 |
| 04/16/2026 | 275.61 | 277.12 | 273.71 | 274.34 | 274.34 | 554,166.80 | 0.00 |
| 04/15/2026 | 278.21 | 278.91 | 274.87 | 276.43 | 276.43 | 531,022.03 | 0.00 |
| 04/14/2026 | 275.37 | 279.23 | 275.08 | 277.84 | 277.84 | 1,410,593.68 | 0.00 |
| 04/13/2026 | 273.32 | 275.91 | 272.49 | 275.87 | 275.87 | 1,329,417.53 | 0.00 |
| 04/10/2026 | 278.55 | 278.55 | 273.35 | 273.80 | 273.80 | 361,419.96 | 83,862.00 |
| 04/09/2026 | 276.85 | 279.17 | 275.90 | 277.64 | 277.64 | 974,066.36 | 0.00 |
| 04/08/2026 | 276.59 | 278.24 | 275.13 | 278.19 | 278.19 | 1,418,490.81 | 0.00 |
| 04/07/2026 | 273.01 | 273.26 | 269.59 | 272.69 | 272.69 | 1,593,327.67 | 0.00 |
| 04/06/2026 | 272.40 | 273.72 | 271.29 | 272.13 | 272.13 | 709,170.78 | 0.00 |
| 04/02/2026 | 272.22 | 275.71 | 271.65 | 273.03 | 273.03 | 471,795.84 | 103,482.00 |
| 04/01/2026 | 274.10 | 276.37 | 273.36 | 274.51 | 274.51 | 1,751,373.80 | 0.00 |
| 03/31/2026 | 268.28 | 272.22 | 268.28 | 271.88 | 271.88 | 425,764.08 | 0.00 |
| 03/30/2026 | 267.12 | 267.80 | 265.62 | 266.34 | 266.34 | 434,933.22 | 0.00 |
| 03/27/2026 | 270.08 | 270.42 | 264.97 | 265.35 | 265.35 | 2,066,015.10 | 179,987.00 |
| 03/26/2026 | 270.01 | 272.66 | 269.78 | 270.34 | 270.34 | 2,349,254.60 | 0.00 |
| 03/25/2026 | 270.31 | 272.09 | 269.79 | 271.31 | 271.31 | 1,088,495.72 | 0.00 |
| 03/24/2026 | 267.05 | 269.17 | 265.73 | 268.19 | 268.19 | 2,227,854.33 | 0.00 |
| 03/23/2026 | 272.35 | 272.71 | 269.21 | 269.61 | 269.61 | 1,445,918.43 | 0.00 |
| 03/20/2026 | 271.50 | 272.25 | 267.94 | 269.10 | 269.10 | 1,148,518.80 | 230,250.00 |
| 03/19/2026 | 272.12 | 274.00 | 271.08 | 271.89 | 271.89 | 1,050,039.18 | 0.00 |
| 03/18/2026 | 275.81 | 275.81 | 272.39 | 272.54 | 272.54 | 1,295,655.16 | 0.00 |
| 03/17/2026 | 279.81 | 280.73 | 276.98 | 277.15 | 277.15 | 1,155,715.50 | 0.00 |
| 03/16/2026 | 278.08 | 280.34 | 278.00 | 278.98 | 278.98 | 1,608,040.72 | 0.00 |
| 03/13/2026 | 278.70 | 281.00 | 276.31 | 276.61 | 276.61 | 659,438.24 | 168,584.00 |
| 03/12/2026 | 281.13 | 281.60 | 277.00 | 277.26 | 277.26 | 1,577,332.14 | 0.00 |
| 03/11/2026 | 283.07 | 283.44 | 281.23 | 282.67 | 282.67 | 2,482,125.27 | 0.00 |
| 03/10/2026 | 285.58 | 286.05 | 282.94 | 283.40 | 283.40 | 1,133,033.20 | 0.00 |
| 03/09/2026 | 280.45 | 285.49 | 279.39 | 285.45 | 285.45 | 868,624.35 | 0.00 |
| 03/06/2026 | 282.34 | 282.63 | 279.19 | 282.30 | 282.30 | 3,098,524.80 | 274,321.00 |
| 03/05/2026 | 287.17 | 287.47 | 282.33 | 284.56 | 284.56 | 1,645,610.48 | 0.00 |
| 03/04/2026 | 289.53 | 291.04 | 287.55 | 290.30 | 290.30 | 554,463.45 | 0.00 |
| 03/03/2026 | 289.05 | 290.57 | 285.85 | 289.37 | 289.37 | 3,187,989.29 | 0.00 |
| 03/02/2026 | 293.39 | 294.47 | 291.62 | 292.75 | 292.75 | 1,854,571.25 | 0.00 |
| 02/27/2026 | 289.82 | 295.48 | 289.81 | 295.48 | 295.48 | 2,615,588.96 | 160,286.00 |
| 02/26/2026 | 292.02 | 292.06 | 288.55 | 291.32 | 291.32 | 2,234,715.72 | 0.00 |
| 02/25/2026 | 292.12 | 294.50 | 291.55 | 291.85 | 291.85 | 4,613,564.80 | 0.00 |
| 02/24/2026 | 292.00 | 292.84 | 290.77 | 291.91 | 291.91 | 2,987,406.94 | 0.00 |
| 02/23/2026 | 290.60 | 293.19 | 290.30 | 292.57 | 292.57 | 4,185,506.42 | 0.00 |
| 02/20/2026 | 290.23 | 290.49 | 288.23 | 289.79 | 289.79 | 1,717,295.54 | 203,789.00 |
| 02/19/2026 | 290.53 | 291.11 | 288.81 | 290.91 | 290.91 | 1,999,424.43 | 0.00 |
| 02/18/2026 | 290.42 | 291.59 | 289.25 | 291.38 | 291.38 | 1,578,103.25 | 0.00 |
| 02/17/2026 | 290.60 | 292.95 | 290.00 | 290.68 | 290.68 | 2,727,450.44 | 0.00 |
| 02/13/2026 | 288.75 | 292.77 | 288.34 | 290.43 | 290.43 | 1,541,602.44 | 163,533.00 |
| 02/12/2026 | 288.86 | 290.33 | 287.14 | 287.77 | 287.77 | 1,162,878.57 | 0.00 |
| 02/11/2026 | 287.31 | 289.00 | 285.59 | 288.80 | 288.80 | 2,011,492.00 | 0.00 |
| 02/10/2026 | 289.49 | 290.33 | 287.39 | 287.49 | 287.49 | 1,289,967.63 | 0.00 |
| 02/09/2026 | 290.98 | 291.89 | 288.31 | 289.04 | 289.04 | 949,785.44 | 0.00 |
| 02/06/2026 | 288.36 | 291.38 | 288.36 | 291.28 | 291.28 | 506,827.20 | 112,816.00 |
| 02/05/2026 | 287.65 | 290.55 | 285.71 | 286.03 | 286.03 | 1,552,570.84 | 0.00 |
| 02/04/2026 | 287.83 | 290.05 | 286.31 | 288.83 | 288.83 | 2,141,096.79 | 0.00 |
| 02/03/2026 | 287.66 | 291.66 | 285.66 | 286.41 | 286.41 | 3,333,812.40 | 0.00 |
| 02/02/2026 | 286.23 | 289.43 | 286.23 | 289.06 | 289.06 | 1,140,919.82 | 0.00 |
| 01/30/2026 | 286.67 | 287.78 | 284.77 | 287.26 | 287.26 | 1,320,821.48 | 163,746.00 |
| 01/29/2026 | 286.61 | 287.57 | 285.44 | 286.16 | 286.16 | 925,727.60 | 0.00 |
| 01/28/2026 | 288.01 | 288.93 | 285.81 | 286.95 | 286.95 | 1,639,316.78 | 0.00 |
| 01/27/2026 | 290.09 | 292.27 | 288.90 | 289.44 | 289.44 | 1,910,593.44 | 0.00 |
| 01/26/2026 | 292.46 | 294.24 | 291.33 | 293.82 | 293.82 | 2,140,478.70 | 0.00 |
| 01/23/2026 | 294.47 | 295.00 | 291.55 | 292.74 | 292.74 | 4,394,027.40 | 261,273.00 |
| 01/22/2026 | 293.92 | 296.59 | 293.32 | 294.90 | 294.90 | 525,216.90 | 0.00 |
| 01/21/2026 | 289.12 | 294.77 | 289.12 | 294.25 | 294.25 | 1,648,682.75 | 0.00 |
| 01/20/2026 | 286.33 | 290.02 | 284.84 | 289.22 | 289.22 | 1,577,695.10 | 0.00 |
| 01/16/2026 | 291.62 | 292.00 | 289.73 | 289.73 | 289.73 | 1,153,125.40 | 167,646.00 |
| 01/15/2026 | 292.67 | 293.20 | 289.35 | 291.92 | 291.92 | 1,947,982.16 | 0.00 |
| 01/14/2026 | 291.36 | 293.64 | 290.93 | 293.48 | 293.48 | 845,809.36 | 0.00 |
| 01/13/2026 | 293.04 | 293.04 | 289.40 | 291.39 | 291.39 | 1,853,531.79 | 0.00 |
| 01/12/2026 | 292.66 | 293.00 | 290.00 | 292.68 | 292.68 | 2,638,802.88 | 0.00 |
| 01/09/2026 | 294.99 | 295.86 | 292.84 | 292.84 | 292.84 | 17,202,592.96 | 398,453.00 |
| 01/08/2026 | 296.51 | 298.43 | 293.14 | 294.34 | 294.34 | 2,157,512.20 | 0.00 |
| 01/07/2026 | 295.00 | 298.61 | 294.87 | 297.26 | 297.26 | 1,994,317.34 | 0.00 |
| 01/06/2026 | 288.54 | 294.32 | 288.54 | 293.94 | 293.94 | 7,420,515.30 | 0.00 |
| 01/05/2026 | 287.05 | 288.57 | 284.38 | 288.30 | 288.30 | 2,749,469.42 | 0.00 |
| 01/02/2026 | 288.07 | 288.92 | 285.73 | 288.68 | 288.68 | 3,565,198.00 | 228,326.00 |
| 12/31/2025 | 289.06 | 289.46 | 287.72 | 287.76 | 287.76 | 1,457,504.40 | 124,597.00 |
| 12/30/2025 | 289.72 | 290.16 | 288.57 | 289.41 | 289.41 | 1,756,109.54 | 0.00 |
| 12/29/2025 | 290.49 | 291.35 | 289.75 | 289.88 | 289.88 | 8,430,869.92 | 0.00 |
| 12/26/2025 | 290.45 | 290.69 | 289.53 | 290.65 | 290.65 | 2,946,028.40 | 147,411.00 |
| 12/24/2025 | 289.23 | 290.71 | 289.23 | 290.47 | 290.47 | 2,209,895.76 | 138,691.00 |
| 12/23/2025 | 288.77 | 290.29 | 288.35 | 288.96 | 288.96 | 1,647,072.00 | 0.00 |
| 12/22/2025 | 287.55 | 289.91 | 286.90 | 289.79 | 289.79 | 3,541,233.80 | 0.00 |
| 12/19/2025 | 285.17 | 288.84 | 285.17 | 287.51 | 287.51 | 6,940,491.40 | 341,436.00 |
| 12/18/2025 | 285.08 | 287.52 | 284.75 | 285.12 | 285.12 | 2,743,709.76 | 0.00 |
| 12/17/2025 | 286.08 | 287.33 | 285.07 | 285.20 | 285.20 | 3,233,027.20 | 0.00 |
| 12/16/2025 | 290.85 | 290.96 | 285.89 | 287.59 | 287.59 | 8,321,271.97 | 0.00 |
| 12/15/2025 | 288.79 | 291.41 | 288.65 | 291.11 | 291.11 | 4,121,535.38 | 0.00 |
| 12/12/2025 | 287.56 | 288.84 | 286.80 | 287.98 | 287.98 | 4,931,369.52 | 205,382.00 |
| 12/11/2025 | 285.70 | 288.36 | 285.00 | 287.23 | 287.23 | 3,694,352.26 | 0.00 |
| 12/10/2025 | 281.95 | 284.96 | 281.06 | 284.71 | 284.71 | 3,498,170.33 | 0.00 |
| 12/09/2025 | 284.90 | 286.04 | 281.00 | 281.15 | 281.15 | 2,813,186.90 | 0.00 |
| 12/08/2025 | 287.59 | 287.79 | 283.74 | 284.04 | 284.04 | 1,969,533.36 | 0.00 |
| 12/05/2025 | 289.18 | 289.51 | 286.76 | 287.31 | 287.31 | 3,438,526.08 | 189,313.00 |
| 12/04/2025 | 289.80 | 289.90 | 287.50 | 288.38 | 288.38 | 7,556,421.14 | 0.00 |
| 12/03/2025 | 288.83 | 290.78 | 288.83 | 289.96 | 289.96 | 5,844,043.02 | 0.00 |
| 12/02/2025 | 290.20 | 290.52 | 288.09 | 288.29 | 288.29 | 4,608,315.65 | 0.00 |
| 12/01/2025 | 293.38 | 294.60 | 290.01 | 290.25 | 290.25 | 6,000,048.00 | 0.00 |
| 11/28/2025 | 295.63 | 295.63 | 293.69 | 294.52 | 294.52 | 4,588,916.12 | 240,351.00 |
| 11/26/2025 | 295.58 | 296.51 | 295.28 | 295.78 | 295.78 | 4,951,357.20 | 225,878.00 |
| 11/25/2025 | 290.81 | 296.18 | 290.81 | 296.05 | 296.05 | 10,113,068.00 | 0.00 |
| 11/24/2025 | 288.83 | 291.03 | 288.07 | 289.90 | 289.90 | 5,360,830.80 | 0.00 |
| 11/21/2025 | 282.39 | 289.75 | 282.17 | 287.78 | 287.78 | 6,734,052.00 | 387,495.00 |
| 11/20/2025 | 284.18 | 285.96 | 281.50 | 281.73 | 281.73 | 3,042,142.14 | 0.00 |
| 11/19/2025 | 283.64 | 284.32 | 282.12 | 283.54 | 283.54 | 2,717,163.82 | 0.00 |
| 11/18/2025 | 282.22 | 285.01 | 281.66 | 283.90 | 283.90 | 4,267,614.86 | 0.00 |
| 11/17/2025 | 281.72 | 285.31 | 281.34 | 282.21 | 282.21 | 7,755,695.22 | 0.00 |
| 11/14/2025 | 282.29 | 284.39 | 280.95 | 282.32 | 282.32 | 2,111,471.28 | 223,497.00 |
| 11/13/2025 | 283.48 | 287.05 | 282.57 | 283.63 | 283.63 | 2,333,448.69 | 0.00 |
| 11/12/2025 | 281.49 | 285.19 | 281.26 | 284.53 | 284.53 | 2,432,731.50 | 0.00 |
| 11/11/2025 | 275.27 | 281.32 | 275.27 | 281.16 | 281.16 | 1,566,342.36 | 0.00 |
| 11/10/2025 | 272.05 | 275.07 | 272.05 | 274.78 | 274.78 | 1,196,117.34 | 0.00 |
| 11/07/2025 | 271.83 | 272.62 | 269.78 | 272.62 | 272.62 | 1,727,865.56 | 135,926.00 |
| 11/06/2025 | 271.44 | 272.68 | 270.61 | 272.19 | 272.19 | 2,414,325.30 | 0.00 |
| 11/05/2025 | 270.17 | 273.23 | 269.78 | 271.89 | 271.89 | 1,547,597.88 | 0.00 |
| 11/04/2025 | 268.59 | 272.13 | 268.40 | 270.71 | 270.71 | 2,794,539.33 | 0.00 |
| 11/03/2025 | 269.77 | 270.60 | 266.96 | 270.14 | 270.14 | 893,352.98 | 0.00 |
| 10/31/2025 | 268.19 | 270.74 | 267.65 | 270.25 | 270.25 | 2,430,628.50 | 179,737.00 |
| 10/30/2025 | 269.19 | 272.03 | 269.05 | 269.99 | 269.99 | 7,075,087.95 | 0.00 |
| 10/29/2025 | 271.56 | 272.28 | 268.67 | 269.37 | 269.37 | 3,819,666.60 | 0.00 |
| 10/28/2025 | 274.00 | 274.00 | 271.60 | 271.93 | 271.93 | 13,595,684.21 | 0.00 |
| 10/27/2025 | 272.84 | 273.88 | 271.86 | 273.78 | 273.78 | 1,204,084.44 | 0.00 |
| 10/24/2025 | 273.05 | 273.92 | 272.53 | 272.65 | 272.65 | 1,279,001.15 | 107,536.00 |
| 10/23/2025 | 271.53 | 273.02 | 271.14 | 272.43 | 272.43 | 2,217,307.77 | 0.00 |
| 10/22/2025 | 272.53 | 273.32 | 271.57 | 271.98 | 271.98 | 4,323,938.04 | 0.00 |
| 10/21/2025 | 271.20 | 272.18 | 269.85 | 271.14 | 271.14 | 1,961,969.04 | 0.00 |
| 10/20/2025 | 268.46 | 271.16 | 268.46 | 270.74 | 270.74 | 940,980.51 | 0.00 |
| 10/17/2025 | 264.93 | 267.87 | 264.73 | 267.53 | 267.53 | 3,412,880.21 | 186,875.00 |
| 10/16/2025 | 267.32 | 268.81 | 265.43 | 266.22 | 266.22 | 4,280,551.38 | 0.00 |
| 10/15/2025 | 265.09 | 267.61 | 264.35 | 266.22 | 266.22 | 1,427,205.42 | 0.00 |
| 10/14/2025 | 263.49 | 266.46 | 263.00 | 265.04 | 265.04 | 1,638,477.28 | 0.00 |
| 10/13/2025 | 264.63 | 266.31 | 264.14 | 264.70 | 264.70 | 2,387,329.30 | 0.00 |
| 10/10/2025 | 269.86 | 269.86 | 264.41 | 264.70 | 264.70 | 985,988.87 | 130,646.00 |
| 10/09/2025 | 269.99 | 270.84 | 268.54 | 268.96 | 268.96 | 211,402.56 | 0.00 |
| 10/08/2025 | 269.18 | 270.15 | 268.33 | 269.43 | 269.43 | 372,082.83 | 0.00 |
| 10/07/2025 | 268.47 | 269.00 | 267.16 | 268.63 | 268.63 | 2,290,876.64 | 0.00 |
| 10/06/2025 | 269.77 | 270.00 | 268.19 | 268.49 | 268.49 | 6,107,073.54 | 0.00 |
| 10/03/2025 | 267.30 | 271.86 | 267.30 | 269.48 | 269.48 | 6,143,066.08 | 506,275.00 |
| 10/02/2025 | 264.75 | 266.81 | 264.75 | 266.62 | 266.62 | 1,962,589.82 | 0.00 |
| 10/01/2025 | 260.86 | 267.25 | 260.42 | 266.79 | 266.79 | 6,751,387.74 | 0.00 |
| 09/30/2025 | 253.68 | 260.01 | 253.68 | 259.61 | 259.61 | 7,659,533.44 | 0.00 |
| 09/29/2025 | 253.52 | 254.09 | 251.90 | 253.78 | 253.78 | 1,056,993.70 | 0.00 |
| 09/26/2025 | 251.89 | 253.29 | 251.24 | 253.18 | 253.18 | 4,176,204.10 | 355,990.00 |
| 09/25/2025 | 253.82 | 253.82 | 249.57 | 250.33 | 250.33 | 4,745,756.14 | 0.00 |
| 09/24/2025 | 255.37 | 255.67 | 254.01 | 254.51 | 254.51 | 1,797,604.13 | 0.00 |
| 09/23/2025 | 255.49 | 257.50 | 255.49 | 256.42 | 256.42 | 3,980,151.24 | 0.00 |
| 09/22/2025 | 255.31 | 257.15 | 254.63 | 256.15 | 256.15 | 8,734,458.85 | 0.00 |
| 09/19/2025 | 257.14 | 257.14 | 255.92 | 256.12 | 256.12 | 1,949,329.32 | 182,104.00 |
| 09/18/2025 | 255.50 | 256.90 | 255.47 | 256.69 | 256.69 | 2,948,341.34 | 0.00 |
| 09/17/2025 | 255.40 | 257.66 | 254.58 | 255.16 | 255.16 | 3,111,165.88 | 0.00 |
| 09/16/2025 | 254.56 | 255.55 | 254.10 | 254.78 | 254.78 | 1,509,316.72 | 0.00 |
| 09/15/2025 | 257.23 | 257.61 | 254.36 | 254.74 | 254.74 | 820,517.54 | 0.00 |
| 09/12/2025 | 259.18 | 259.77 | 257.08 | 257.08 | 257.08 | 562,994.25 | 152,811.00 |
| 09/11/2025 | 256.51 | 260.53 | 256.37 | 260.08 | 260.08 | 591,421.92 | 0.00 |
| 09/10/2025 | 257.65 | 257.65 | 254.73 | 255.78 | 255.78 | 938,968.38 | 0.00 |
| 09/09/2025 | 257.18 | 258.67 | 256.56 | 258.34 | 258.34 | 1,423,970.08 | 0.00 |
| 09/08/2025 | 256.50 | 256.82 | 254.25 | 256.74 | 256.74 | 1,602,314.34 | 0.00 |
| 09/05/2025 | 255.72 | 257.60 | 255.71 | 256.77 | 256.77 | 1,455,115.59 | 189,868.00 |
| 09/04/2025 | 254.56 | 255.71 | 253.44 | 255.68 | 255.68 | 1,408,541.12 | 0.00 |
| 09/03/2025 | 255.02 | 256.47 | 253.47 | 254.62 | 254.62 | 2,644,483.32 | 0.00 |
| 09/02/2025 | 254.19 | 256.15 | 253.96 | 255.52 | 255.52 | 2,095,264.00 | 0.00 |
| 08/29/2025 | 253.55 | 255.01 | 253.55 | 255.01 | 255.01 | 901,205.34 | 126,120.00 |
| 08/28/2025 | 254.32 | 254.32 | 252.45 | 253.60 | 253.60 | 873,905.60 | 0.00 |
| 08/27/2025 | 254.34 | 255.57 | 253.93 | 254.74 | 254.74 | 781,032.84 | 0.00 |
| 08/26/2025 | 253.24 | 254.54 | 253.06 | 254.45 | 254.45 | 703,045.35 | 0.00 |
| 08/25/2025 | 256.17 | 256.55 | 252.54 | 252.74 | 252.74 | 966,730.50 | 0.00 |
| 08/22/2025 | 255.51 | 257.73 | 255.51 | 256.21 | 256.21 | 2,384,802.68 | 380,917.00 |
| 08/21/2025 | 253.97 | 256.36 | 253.73 | 253.91 | 253.91 | 1,632,641.30 | 0.00 |
| 08/20/2025 | 253.50 | 255.44 | 253.50 | 254.63 | 254.63 | 1,757,201.63 | 0.00 |
| 08/19/2025 | 252.00 | 254.26 | 251.78 | 253.23 | 253.23 | 4,038,258.81 | 0.00 |
| 08/18/2025 | 252.93 | 254.28 | 252.05 | 252.14 | 252.14 | 2,687,002.69 | 0.00 |
| 08/15/2025 | 251.25 | 253.21 | 250.67 | 252.60 | 252.60 | 2,105,421.00 | 309,037.00 |
| 08/14/2025 | 246.85 | 248.95 | 245.94 | 248.85 | 248.85 | 2,727,396.00 | 0.00 |
| 08/13/2025 | 244.51 | 247.81 | 244.47 | 247.62 | 247.62 | 1,880,178.66 | 0.00 |
| 08/12/2025 | 241.68 | 243.50 | 241.20 | 243.49 | 243.49 | 1,965,938.26 | 0.00 |
| 08/11/2025 | 241.28 | 243.00 | 241.12 | 241.42 | 241.42 | 2,070,417.92 | 0.00 |
| 08/08/2025 | 239.99 | 241.56 | 239.60 | 241.15 | 241.15 | 2,323,721.40 | 272,353.00 |
| 08/07/2025 | 240.33 | 241.00 | 237.23 | 238.95 | 238.95 | 5,003,135.10 | 0.00 |
| 08/06/2025 | 244.08 | 244.08 | 241.18 | 241.57 | 241.57 | 2,514,985.27 | 0.00 |
| 08/05/2025 | 245.05 | 246.00 | 244.29 | 245.21 | 245.21 | 2,340,284.24 | 0.00 |
| 08/04/2025 | 242.89 | 246.01 | 242.78 | 246.01 | 246.01 | 2,216,304.09 | 0.00 |
| 08/01/2025 | 241.11 | 242.81 | 240.20 | 242.55 | 242.55 | 4,349,649.15 | 383,303.00 |
| 07/31/2025 | 245.83 | 247.32 | 240.88 | 240.88 | 240.88 | 3,914,300.00 | 0.00 |
| 07/30/2025 | 248.45 | 249.53 | 246.58 | 247.54 | 247.54 | 2,858,839.46 | 0.00 |
| 07/29/2025 | 247.47 | 249.09 | 245.76 | 247.70 | 247.70 | 2,570,382.90 | 0.00 |
| 07/28/2025 | 251.21 | 251.46 | 248.94 | 249.49 | 249.49 | 3,598,394.27 | 0.00 |
| 07/25/2025 | 250.99 | 251.80 | 250.14 | 251.59 | 251.59 | 906,478.77 | 164,108.00 |
| 07/24/2025 | 250.86 | 252.38 | 249.92 | 250.29 | 250.29 | 2,229,082.74 | 0.00 |
| 07/23/2025 | 249.04 | 251.42 | 248.71 | 251.25 | 251.25 | 4,005,930.00 | 0.00 |
| 07/22/2025 | 242.76 | 246.88 | 242.76 | 246.63 | 246.63 | 5,618,231.40 | 0.00 |
| 07/21/2025 | 243.61 | 244.39 | 241.94 | 241.94 | 241.94 | 2,232,864.26 | 0.00 |
| 07/18/2025 | 246.00 | 246.01 | 243.10 | 243.36 | 243.36 | 3,658,917.60 | 319,557.00 |
| 07/17/2025 | 246.42 | 246.80 | 244.61 | 245.13 | 245.13 | 2,377,270.74 | 0.00 |
| 07/16/2025 | 245.79 | 247.91 | 245.79 | 247.68 | 247.68 | 2,875,069.44 | 0.00 |
| 07/15/2025 | 250.15 | 250.28 | 244.50 | 244.84 | 244.84 | 2,608,280.52 | 0.00 |
| 07/14/2025 | 248.23 | 249.72 | 248.09 | 249.40 | 249.40 | 2,422,671.60 | 0.00 |
| 07/11/2025 | 250.74 | 250.74 | 247.99 | 249.01 | 249.01 | 1,935,554.73 | 222,433.00 |
| 07/10/2025 | 250.10 | 253.70 | 249.34 | 251.67 | 251.67 | 1,377,893.25 | 0.00 |
| 07/09/2025 | 249.11 | 250.71 | 248.16 | 249.95 | 249.95 | 2,106,328.65 | 0.00 |
| 07/08/2025 | 247.31 | 250.79 | 246.91 | 248.69 | 248.69 | 3,068,585.91 | 0.00 |
| 07/07/2025 | 249.34 | 249.40 | 246.16 | 247.41 | 247.41 | 4,958,838.63 | 0.00 |
| 07/04/2025 | 249.98 | 250.34 | 249.13 | 249.83 | 249.83 | 0.00 | 0.00 |
| 07/03/2025 | 249.98 | 250.34 | 249.13 | 249.83 | 249.83 | 1,155,463.75 | 0.00 |
| 07/02/2025 | 250.39 | 250.76 | 249.37 | 249.50 | 249.50 | 2,888,212.00 | 0.00 |
| 07/01/2025 | 248.02 | 253.28 | 247.91 | 251.29 | 251.29 | 3,051,414.47 | 0.00 |
| 06/30/2025 | 247.16 | 248.41 | 247.04 | 248.41 | 248.41 | 2,349,958.60 | 0.00 |
| 06/27/2025 | 247.65 | 249.13 | 246.46 | 247.31 | 247.31 | 2,666,743.73 | 10,994.00 |
| 06/26/2025 | 247.38 | 249.01 | 246.53 | 247.58 | 247.58 | 2,846,674.84 | 0.00 |
| 06/02/2025 | 243.19 | 244.12 | 241.32 | 244.08 | 244.08 | 1,449,805.50 | 17,160.00 |
| 05/30/2025 | 242.65 | 244.79 | 241.09 | 244.28 | 244.28 | 1,767,085.35 | 7,338.00 |
| 05/29/2025 | 241.92 | 243.71 | 241.60 | 243.30 | 243.30 | 2,245,415.70 | 0.00 |
| 05/28/2025 | 242.32 | 243.18 | 240.92 | 241.58 | 241.58 | 1,277,475.04 | 0.00 |
| 05/27/2025 | 241.30 | 242.99 | 240.96 | 242.40 | 242.40 | 1,121,342.40 | 0.00 |
| 05/23/2025 | 238.20 | 239.64 | 237.86 | 239.38 | 239.38 | 4,265,990.98 | 20,793.00 |
| 05/22/2025 | 239.70 | 240.85 | 238.98 | 240.00 | 240.00 | 1,838,880.00 | 0.00 |
| 05/21/2025 | 245.33 | 245.33 | 241.39 | 241.39 | 241.39 | 1,767,698.97 | 0.00 |
| 05/20/2025 | 246.67 | 247.95 | 246.21 | 247.24 | 247.24 | 2,198,952.56 | 0.00 |
| 05/19/2025 | 243.90 | 246.54 | 243.64 | 246.46 | 246.46 | 6,305,925.56 | 0.00 |
| 05/16/2025 | 240.15 | 244.46 | 240.15 | 244.46 | 244.46 | 3,636,342.50 | 23,632.00 |
| 05/15/2025 | 236.12 | 239.75 | 234.18 | 239.57 | 239.57 | 7,142,060.84 | 0.00 |
| 05/14/2025 | 242.40 | 242.79 | 236.74 | 236.74 | 236.74 | 8,353,607.64 | 0.00 |
| 05/13/2025 | 245.64 | 245.64 | 242.09 | 242.18 | 242.18 | 3,890,137.34 | 0.00 |
| 05/12/2025 | 243.28 | 249.08 | 243.28 | 248.70 | 248.70 | 2,494,461.00 | 0.00 |
| 05/09/2025 | 245.96 | 246.58 | 242.68 | 242.73 | 242.73 | 1,773,628.11 | 7,539.00 |
| 05/08/2025 | 245.76 | 247.78 | 244.49 | 245.53 | 245.53 | 3,122,159.48 | 0.00 |
| 05/07/2025 | 246.10 | 247.86 | 245.48 | 246.94 | 246.94 | 2,134,549.36 | 0.00 |
| 05/06/2025 | 250.66 | 250.66 | 244.81 | 245.12 | 245.12 | 2,716,174.72 | 0.00 |
| 05/05/2025 | 252.66 | 253.50 | 251.77 | 252.43 | 252.43 | 1,726,621.20 | 0.00 |
| 05/02/2025 | 253.42 | 254.14 | 251.69 | 253.17 | 253.17 | 2,089,665.18 | 9,433.00 |
| 05/01/2025 | 253.60 | 253.61 | 249.71 | 249.71 | 249.71 | 1,031,552.01 | 0.00 |
| 04/30/2025 | 254.35 | 256.29 | 252.03 | 256.19 | 256.19 | 1,647,814.08 | 0.00 |
| 04/29/2025 | 252.24 | 255.31 | 252.02 | 254.25 | 254.25 | 2,333,760.75 | 0.00 |
| 04/28/2025 | 251.96 | 253.06 | 250.35 | 252.96 | 252.96 | 1,752,506.88 | 0.00 |
| 04/25/2025 | 250.55 | 251.66 | 247.86 | 251.66 | 251.66 | 1,566,835.16 | 6,268.00 |
| 04/24/2025 | 247.63 | 250.68 | 246.60 | 250.46 | 250.46 | 553,015.68 | 0.00 |
| 04/23/2025 | 248.49 | 251.07 | 246.45 | 247.31 | 247.31 | 2,688,012.39 | 0.00 |
| 04/22/2025 | 242.61 | 245.73 | 242.61 | 245.52 | 245.52 | 2,717,906.40 | 0.00 |
| 04/21/2025 | 245.06 | 245.06 | 239.09 | 241.07 | 241.07 | 2,023,300.51 | 0.00 |
| 04/17/2025 | 245.25 | 247.62 | 245.25 | 246.09 | 246.09 | 2,682,381.00 | 12,268.00 |
| 04/16/2025 | 250.04 | 250.91 | 245.94 | 247.24 | 247.24 | 2,364,850.60 | 0.00 |
| 04/15/2025 | 251.76 | 251.76 | 248.88 | 249.76 | 249.76 | 807,224.32 | 0.00 |
| 04/14/2025 | 250.83 | 252.07 | 248.50 | 251.31 | 251.31 | 611,437.23 | 0.00 |
| 04/11/2025 | 244.43 | 249.24 | 242.75 | 247.94 | 247.94 | 2,436,010.50 | 10,242.00 |
| 04/10/2025 | 248.97 | 249.10 | 238.03 | 244.02 | 244.02 | 7,744,706.76 | 0.00 |
| 04/09/2025 | 235.00 | 252.17 | 234.45 | 251.31 | 251.31 | 12,287,299.83 | 0.00 |
| 04/08/2025 | 252.00 | 252.30 | 237.39 | 240.00 | 240.00 | 5,518,560.00 | 0.00 |
| 04/07/2025 | 238.10 | 245.00 | 234.91 | 243.65 | 243.65 | 10,684,539.80 | 0.00 |
| 04/04/2025 | 255.15 | 255.20 | 245.04 | 245.04 | 245.04 | 3,205,613.28 | 30,760.00 |
| 04/03/2025 | 261.10 | 262.43 | 259.16 | 259.19 | 259.19 | 5,502,862.89 | 0.00 |
| 04/02/2025 | 258.85 | 262.21 | 258.55 | 262.21 | 262.21 | 1,252,839.38 | 0.00 |
| 04/01/2025 | 263.81 | 264.36 | 259.20 | 259.76 | 259.76 | 986,568.48 | 0.00 |
| 03/31/2025 | 261.16 | 265.32 | 260.63 | 264.90 | 264.90 | 3,252,442.20 | 0.00 |
| 03/28/2025 | 264.06 | 264.38 | 262.65 | 262.86 | 262.86 | 858,763.62 | 248,874.00 |
| 03/27/2025 | 263.55 | 264.90 | 263.18 | 264.27 | 264.27 | 243,921.21 | 0.00 |
| 03/26/2025 | 265.27 | 265.74 | 263.12 | 263.97 | 263.97 | 1,922,229.54 | 0.00 |
| 03/25/2025 | 269.39 | 269.39 | 263.54 | 265.16 | 265.16 | 1,134,619.64 | 0.00 |
| 03/24/2025 | 268.21 | 269.74 | 268.19 | 269.72 | 269.72 | 512,737.72 | 0.00 |
| 03/21/2025 | 266.58 | 267.54 | 265.80 | 267.20 | 267.20 | 1,210,683.20 | 10,664.00 |
| 03/20/2025 | 267.52 | 268.72 | 266.84 | 267.45 | 267.45 | 1,672,364.85 | 0.00 |
| 03/19/2025 | 267.47 | 268.24 | 265.81 | 267.57 | 267.57 | 2,957,986.35 | 0.00 |
| 03/18/2025 | 267.48 | 267.48 | 265.84 | 267.20 | 267.20 | 1,003,068.80 | 0.00 |
| 03/17/2025 | 263.62 | 268.16 | 263.62 | 267.69 | 267.69 | 511,555.59 | 0.00 |
| 03/14/2025 | 261.95 | 264.24 | 261.95 | 264.24 | 264.24 | 439,695.36 | 6,444.00 |
| 03/13/2025 | 263.54 | 263.54 | 261.63 | 262.03 | 262.03 | 876,490.35 | 0.00 |
| 03/12/2025 | 265.56 | 265.56 | 262.80 | 263.98 | 263.98 | 1,733,292.68 | 0.00 |
| 03/11/2025 | 268.27 | 268.63 | 263.95 | 266.78 | 266.78 | 2,475,451.62 | 0.00 |
| 03/10/2025 | 269.34 | 272.02 | 267.43 | 268.30 | 268.30 | 3,549,877.30 | 0.00 |
| 03/07/2025 | 270.41 | 273.28 | 270.03 | 271.74 | 271.74 | 1,648,103.10 | 6,251.00 |
| 03/06/2025 | 270.97 | 271.99 | 269.24 | 271.34 | 271.34 | 1,561,561.70 | 0.00 |
| 03/05/2025 | 268.46 | 272.78 | 268.36 | 272.43 | 272.43 | 874,227.87 | 0.00 |
| 03/04/2025 | 271.75 | 271.91 | 269.24 | 269.24 | 269.24 | 1,804,177.24 | 0.00 |
| 03/03/2025 | 271.99 | 273.66 | 270.87 | 270.93 | 270.93 | 1,735,577.58 | 0.00 |
| 02/28/2025 | 268.85 | 271.94 | 267.32 | 271.94 | 271.94 | 1,352,901.50 | 5,201.00 |
| 02/27/2025 | 269.91 | 272.00 | 268.63 | 268.71 | 268.71 | 1,986,804.77 | 0.00 |
| 02/26/2025 | 271.28 | 272.42 | 269.58 | 270.25 | 270.25 | 1,761,489.50 | 0.00 |
| 02/25/2025 | 270.62 | 272.21 | 269.45 | 272.21 | 272.21 | 2,784,980.51 | 0.00 |
| 02/24/2025 | 269.05 | 271.61 | 268.46 | 270.33 | 270.33 | 3,556,731.81 | 0.00 |
| 02/21/2025 | 267.99 | 269.97 | 267.99 | 268.74 | 268.74 | 3,263,578.56 | 25,080.00 |
| 02/20/2025 | 269.16 | 270.89 | 269.16 | 270.76 | 270.76 | 2,169,329.12 | 0.00 |
| 02/19/2025 | 266.10 | 269.60 | 266.10 | 269.54 | 269.54 | 2,527,207.04 | 0.00 |
| 02/18/2025 | 265.50 | 267.01 | 265.50 | 266.14 | 266.14 | 1,997,114.56 | 0.00 |
| 02/14/2025 | 269.54 | 269.83 | 267.12 | 267.12 | 267.12 | 1,444,584.96 | 5,476.00 |
| 02/13/2025 | 268.51 | 269.70 | 267.03 | 269.35 | 269.35 | 1,086,351.60 | 0.00 |
| 02/12/2025 | 267.28 | 269.04 | 266.97 | 267.97 | 267.97 | 6,035,234.90 | 0.00 |
| 02/11/2025 | 268.29 | 268.59 | 267.29 | 268.10 | 268.10 | 1,350,219.78 | 0.00 |
| 02/10/2025 | 269.95 | 269.95 | 267.69 | 269.10 | 269.10 | 2,846,282.24 | 0.00 |
| 02/07/2025 | 271.50 | 272.48 | 269.62 | 269.75 | 269.75 | 1,892,296.25 | 7,082.00 |
| 02/06/2025 | 273.53 | 273.53 | 270.88 | 271.33 | 271.33 | 1,923,783.79 | 0.00 |
| 02/05/2025 | 271.48 | 274.10 | 271.48 | 273.98 | 273.98 | 1,020,625.92 | 0.00 |
| 02/04/2025 | 268.85 | 271.17 | 268.85 | 271.16 | 271.16 | 1,254,368.76 | 0.00 |
| 02/03/2025 | 268.68 | 272.74 | 268.36 | 271.68 | 271.68 | 4,693,412.46 | 0.00 |
| 01/31/2025 | 272.56 | 274.16 | 271.15 | 271.44 | 271.44 | 4,127,788.08 | 15,282.00 |
| 01/30/2025 | 269.97 | 272.83 | 269.97 | 271.89 | 271.89 | 2,568,322.72 | 0.00 |
| 01/29/2025 | 269.52 | 270.39 | 268.12 | 268.94 | 268.94 | 2,322,774.72 | 0.00 |
| 01/28/2025 | 271.94 | 272.50 | 270.43 | 270.59 | 270.59 | 1,446,773.86 | 0.00 |
| 01/27/2025 | 267.19 | 271.73 | 267.19 | 271.77 | 271.77 | 3,223,992.14 | 0.00 |
| 01/24/2025 | 265.10 | 267.02 | 264.99 | 266.37 | 266.37 | 7,899,735.09 | 30,061.00 |
| 01/23/2025 | 263.07 | 265.76 | 262.02 | 266.04 | 266.04 | 12,820,528.16 | 0.00 |
| 01/22/2025 | 261.93 | 263.64 | 261.49 | 262.85 | 262.85 | 1,738,363.90 | 0.00 |
| 01/21/2025 | 260.06 | 262.75 | 260.06 | 263.07 | 263.07 | 1,669,897.76 | 0.00 |
| 01/17/2025 | 259.94 | 260.42 | 259.25 | 259.44 | 259.44 | 1,836,835.20 | 7,226.00 |
| 01/16/2025 | 258.28 | 260.24 | 257.28 | 260.16 | 260.16 | 2,522,388.00 | 0.00 |
| 01/15/2025 | 259.15 | 260.30 | 257.69 | 259.18 | 259.18 | 2,804,892.16 | 0.00 |
| 01/14/2025 | 260.67 | 260.67 | 255.90 | 257.71 | 257.71 | 3,506,816.59 | 0.00 |
| 01/13/2025 | 257.67 | 261.01 | 257.38 | 260.65 | 260.65 | 2,722,170.26 | 0.00 |
| 01/10/2025 | 257.81 | 259.19 | 257.22 | 257.26 | 257.26 | 5,123,847.42 | 37,341.00 |
| 01/09/2025 | 258.33 | 259.68 | 256.69 | 259.40 | 259.40 | 0.00 | 0.00 |
| 01/08/2025 | 258.33 | 259.68 | 256.69 | 259.40 | 259.40 | 2,787,411.77 | 0.00 |
| 01/07/2025 | 257.45 | 260.38 | 257.38 | 258.18 | 258.18 | 4,915,700.62 | 0.00 |
| 01/06/2025 | 256.61 | 258.65 | 256.22 | 256.18 | 256.18 | 1,381,806.48 | 0.00 |
| 01/03/2025 | 254.62 | 257.32 | 254.51 | 256.82 | 256.82 | 3,959,650.76 | 15,741.00 |
| 01/02/2025 | 254.98 | 256.08 | 253.14 | 253.95 | 253.95 | 4,417,170.70 | 0.00 |
| 12/31/2024 | 253.69 | 254.72 | 252.38 | 253.24 | 253.24 | 5,575,838.32 | 22,237.00 |
| 12/30/2024 | 254.80 | 255.19 | 252.21 | 253.40 | 253.40 | 3,819,764.00 | 0.00 |
| 12/27/2024 | 256.41 | 258.07 | 255.32 | 255.78 | 255.78 | 2,673,412.56 | 16,632.00 |
| 12/26/2024 | 256.22 | 257.87 | 256.04 | 257.83 | 257.83 | 2,138,180.10 | 0.00 |
| 12/24/2024 | 255.86 | 257.00 | 255.00 | 257.00 | 257.00 | 3,319,155.00 | 13,038.00 |
| 12/23/2024 | 254.30 | 255.85 | 253.19 | 256.37 | 256.37 | 5,400,993.50 | 0.00 |
| 12/20/2024 | 252.52 | 256.08 | 252.00 | 255.38 | 255.38 | 3,433,073.34 | 14,801.00 |
| 12/19/2024 | 252.29 | 253.30 | 250.10 | 250.83 | 250.83 | 7,876,874.16 | 0.00 |
| 12/18/2024 | 256.87 | 258.08 | 254.41 | 252.56 | 252.56 | 3,898,482.84 | 0.00 |
| 12/17/2024 | 256.99 | 259.67 | 256.87 | 258.01 | 258.01 | 5,530,583.52 | 0.00 |
| 12/16/2024 | 260.36 | 261.63 | 258.45 | 258.15 | 258.15 | 3,373,030.95 | 0.00 |
| 12/13/2024 | 260.46 | 261.11 | 259.21 | 260.84 | 260.84 | 3,056,523.12 | 11,826.00 |
| 12/12/2024 | 263.02 | 263.66 | 260.72 | 263.10 | 263.10 | 3,310,516.66 | 0.00 |
| 12/11/2024 | 265.91 | 265.91 | 263.16 | 263.41 | 263.41 | 1,698,473.16 | 0.00 |
| 12/10/2024 | 268.22 | 268.22 | 265.77 | 266.26 | 266.26 | 1,393,925.50 | 0.00 |
| 12/09/2024 | 267.26 | 268.28 | 266.92 | 267.59 | 267.59 | 1,972,594.68 | 0.00 |
| 12/06/2024 | 268.50 | 268.57 | 266.72 | 266.83 | 266.83 | 1,040,903.83 | 9,664.00 |
| 12/05/2024 | 270.24 | 270.24 | 267.48 | 267.77 | 267.77 | 1,872,454.86 | 0.00 |
| 12/04/2024 | 271.30 | 272.36 | 270.41 | 271.14 | 271.14 | 1,339,847.75 | 0.00 |
| 12/03/2024 | 271.60 | 271.85 | 270.91 | 270.75 | 270.75 | 1,743,701.34 | 0.00 |
| 12/02/2024 | 272.16 | 272.16 | 270.49 | 271.71 | 271.71 | 2,144,729.92 | 0.00 |
| 11/29/2024 | 271.60 | 272.70 | 271.33 | 272.16 | 272.16 | 486,622.08 | 7,949.00 |
| 11/27/2024 | 270.30 | 272.59 | 270.30 | 271.37 | 271.37 | 4,479,150.69 | 23,106.00 |
| 11/26/2024 | 269.17 | 269.71 | 267.20 | 270.01 | 270.01 | 1,242,284.26 | 0.00 |
| 11/25/2024 | 267.28 | 269.24 | 267.28 | 268.54 | 268.54 | 1,256,148.66 | 0.00 |
| 11/22/2024 | 266.03 | 266.87 | 265.62 | 265.79 | 265.79 | 1,999,538.17 | 7,641.00 |
| 11/21/2024 | 263.16 | 265.76 | 262.24 | 265.36 | 265.36 | 3,252,860.20 | 0.00 |
| 11/20/2024 | 260.78 | 263.04 | 260.30 | 263.19 | 263.19 | 3,526,314.24 | 0.00 |
| 11/19/2024 | 258.57 | 260.69 | 258.06 | 260.04 | 260.04 | 5,054,404.32 | 0.00 |
| 11/14/2024 | 270.79 | 270.79 | 267.34 | 266.47 | 266.47 | 3,021,744.02 | 0.00 |
| 11/13/2024 | 272.35 | 272.93 | 271.07 | 271.35 | 271.35 | 985,618.76 | 0.00 |
| 11/12/2024 | 275.46 | 275.85 | 272.56 | 272.15 | 272.15 | 5,699,157.30 | 0.00 |
| 11/11/2024 | 277.22 | 278.27 | 275.90 | 276.06 | 276.06 | 1,233,257.36 | 0.00 |
| 11/08/2024 | 275.80 | 278.53 | 275.80 | 277.98 | 277.98 | 741,094.68 | 2,732.00 |
| 11/07/2024 | 274.87 | 275.77 | 273.98 | 275.14 | 275.14 | 1,033,749.26 | 0.00 |
| 11/06/2024 | 277.45 | 277.51 | 272.16 | 273.66 | 273.66 | 2,460,949.41 | 0.00 |
| 11/05/2024 | 269.60 | 272.42 | 268.98 | 272.38 | 272.38 | 911,363.37 | 0.00 |
| 11/04/2024 | 271.01 | 272.19 | 269.92 | 270.13 | 270.13 | 466,600.86 | 0.00 |
| 11/01/2024 | 271.28 | 272.71 | 271.28 | 271.48 | 271.48 | 2,426,216.76 | 9,292.00 |
| 10/31/2024 | 270.82 | 271.55 | 270.35 | 270.35 | 270.35 | 1,141,958.40 | 0.00 |
| 10/30/2024 | 269.11 | 272.70 | 268.34 | 272.25 | 272.25 | 2,360,679.75 | 0.00 |
| 10/29/2024 | 273.17 | 273.94 | 272.83 | 272.83 | 272.83 | 653,155.02 | 0.00 |
| 10/28/2024 | 273.43 | 274.59 | 273.21 | 273.39 | 273.39 | 396,688.89 | 0.00 |
| 10/25/2024 | 275.04 | 275.04 | 272.36 | 272.43 | 272.43 | 775,335.78 | 2,906.00 |
| 10/24/2024 | 275.92 | 276.95 | 274.22 | 274.24 | 274.24 | 1,256,567.68 | 0.00 |
| 10/23/2024 | 276.56 | 276.92 | 274.50 | 275.81 | 275.81 | 570,375.08 | 0.00 |
| 10/22/2024 | 276.43 | 277.86 | 276.22 | 277.59 | 277.59 | 696,750.90 | 0.00 |
| 10/21/2024 | 280.48 | 281.07 | 277.70 | 277.72 | 277.72 | 358,258.80 | 0.00 |
| 10/18/2024 | 279.95 | 281.69 | 279.44 | 281.31 | 281.31 | 639,136.32 | 2,344.00 |
| 10/17/2024 | 280.76 | 280.88 | 279.72 | 279.81 | 279.81 | 806,972.04 | 0.00 |
| 10/16/2024 | 280.37 | 282.02 | 279.78 | 281.59 | 281.59 | 1,090,598.07 | 0.00 |
| 10/15/2024 | 280.08 | 282.71 | 280.04 | 280.34 | 280.34 | 2,044,239.28 | 0.00 |
| 10/14/2024 | 282.02 | 283.58 | 281.47 | 283.45 | 283.45 | 333,053.75 | 0.00 |
| 10/11/2024 | 279.97 | 281.88 | 279.86 | 281.70 | 281.70 | 2,087,115.30 | 7,445.00 |
| 10/10/2024 | 280.21 | 280.21 | 278.48 | 279.29 | 279.29 | 4,954,325.31 | 0.00 |
| 10/09/2024 | 278.17 | 280.38 | 277.41 | 280.35 | 280.35 | 3,552,314.85 | 0.00 |
| 10/08/2024 | 276.99 | 278.15 | 276.99 | 277.93 | 277.93 | 2,148,398.90 | 0.00 |
| 10/07/2024 | 277.89 | 278.24 | 275.82 | 276.06 | 276.06 | 508,226.46 | 0.00 |
| 10/04/2024 | 277.85 | 278.35 | 276.48 | 277.78 | 277.78 | 1,449,733.82 | 5,322.00 |
| 10/03/2024 | 279.27 | 279.43 | 276.87 | 277.29 | 277.29 | 1,435,253.04 | 0.00 |
| 10/02/2024 | 280.12 | 280.63 | 278.21 | 280.14 | 280.14 | 970,404.96 | 0.00 |
| 10/01/2024 | 282.54 | 282.54 | 279.28 | 280.43 | 280.43 | 2,298,684.71 | 0.00 |
| 09/30/2024 | 280.30 | 282.19 | 279.69 | 282.19 | 282.19 | 861,526.07 | 0.00 |
| 09/27/2024 | 281.00 | 282.32 | 280.39 | 280.39 | 280.39 | 1,710,098.61 | 6,504.00 |
| 09/26/2024 | 280.76 | 281.66 | 280.55 | 281.66 | 281.66 | 1,657,850.76 | 0.00 |
| 09/25/2024 | 284.16 | 284.29 | 280.53 | 280.58 | 280.58 | 1,983,214.22 | 0.00 |
| 09/24/2024 | 283.98 | 283.98 | 282.63 | 283.28 | 283.28 | 1,216,404.32 | 0.00 |
| 09/23/2024 | 285.66 | 285.74 | 283.77 | 284.02 | 284.02 | 1,952,069.46 | 0.00 |
| 09/20/2024 | 285.70 | 285.79 | 284.55 | 285.00 | 285.00 | 669,180.00 | 2,417.00 |
| 09/19/2024 | 287.69 | 287.69 | 285.91 | 286.21 | 286.21 | 1,082,160.01 | 0.00 |
| 09/18/2024 | 285.32 | 286.78 | 283.87 | 285.20 | 285.20 | 1,173,883.20 | 0.00 |
| 09/17/2024 | 287.86 | 287.86 | 284.35 | 285.21 | 285.21 | 855,059.58 | 0.00 |
| 09/16/2024 | 287.58 | 288.50 | 287.16 | 287.98 | 287.98 | 1,264,232.20 | 0.00 |
| 09/13/2024 | 285.42 | 286.56 | 285.42 | 286.19 | 286.19 | 591,554.73 | 2,354.00 |
| 09/12/2024 | 284.24 | 285.22 | 282.17 | 284.97 | 284.97 | 942,965.73 | 0.00 |
| 09/11/2024 | 283.60 | 284.07 | 279.82 | 284.07 | 284.07 | 2,519,132.76 | 0.00 |
| 09/10/2024 | 283.69 | 284.54 | 282.59 | 284.46 | 284.46 | 980,818.08 | 0.00 |
| 09/09/2024 | 282.06 | 284.28 | 282.06 | 283.16 | 283.16 | 496,379.48 | 0.00 |
| 09/06/2024 | 283.71 | 284.91 | 280.81 | 281.46 | 281.46 | 11,447,822.58 | 40,747.00 |
| 09/05/2024 | 286.43 | 286.43 | 282.04 | 282.46 | 282.46 | 783,261.58 | 0.00 |
| 09/04/2024 | 286.60 | 287.22 | 285.10 | 286.56 | 286.56 | 422,962.56 | 0.00 |
| 09/03/2024 | 287.62 | 288.83 | 286.33 | 286.59 | 286.59 | 833,117.13 | 0.00 |
| 08/30/2024 | 286.70 | 288.01 | 285.07 | 287.91 | 287.91 | 1,017,186.03 | 108,115.00 |
| 08/29/2024 | 286.67 | 287.54 | 285.21 | 286.28 | 286.28 | 401,937.12 | 0.00 |
| 08/28/2024 | 285.10 | 286.74 | 284.28 | 285.62 | 285.62 | 388,443.20 | 0.00 |
| 08/27/2024 | 285.15 | 285.81 | 284.27 | 285.30 | 285.30 | 534,652.20 | 0.00 |
| 08/26/2024 | 285.78 | 286.26 | 284.86 | 284.86 | 284.86 | 448,084.78 | 0.00 |
| 08/23/2024 | 284.26 | 285.33 | 283.70 | 285.25 | 285.25 | 726,817.00 | 2,812.00 |
| 08/22/2024 | 284.68 | 284.82 | 282.63 | 283.10 | 283.10 | 984,055.60 | 0.00 |
| 08/21/2024 | 283.78 | 284.26 | 283.07 | 284.08 | 284.08 | 362,770.16 | 0.00 |
| 08/20/2024 | 282.75 | 284.17 | 282.43 | 282.91 | 282.91 | 2,414,636.85 | 0.00 |
| 08/19/2024 | 280.00 | 282.02 | 280.00 | 281.79 | 281.79 | 537,655.32 | 0.00 |
| 08/16/2024 | 279.52 | 280.43 | 278.86 | 279.92 | 279.92 | 725,832.56 | 2,649.00 |
| 08/15/2024 | 279.00 | 279.75 | 277.98 | 279.37 | 279.37 | 1,228,948.63 | 0.00 |
| 08/14/2024 | 276.85 | 277.79 | 276.43 | 277.78 | 277.78 | 937,229.72 | 0.00 |
| 08/13/2024 | 274.54 | 277.20 | 274.54 | 277.20 | 277.20 | 537,768.00 | 0.00 |
| 08/12/2024 | 275.24 | 275.24 | 272.94 | 273.37 | 273.37 | 496,166.55 | 0.00 |
| 08/09/2024 | 273.77 | 275.23 | 273.73 | 274.60 | 274.60 | 432,769.60 | 1,651.00 |
| 08/08/2024 | 271.32 | 273.41 | 270.61 | 273.05 | 273.05 | 732,047.05 | 0.00 |
| 08/07/2024 | 270.63 | 271.29 | 266.46 | 267.06 | 267.06 | 1,274,944.44 | 0.00 |
| 08/06/2024 | 270.09 | 273.43 | 270.09 | 270.31 | 270.31 | 687,668.64 | 0.00 |
| 08/05/2024 | 270.02 | 271.42 | 267.28 | 268.15 | 268.15 | 3,724,871.65 | 0.00 |
| 08/02/2024 | 276.67 | 276.99 | 273.65 | 275.49 | 275.49 | 3,684,678.75 | 13,591.00 |
| 08/01/2024 | 276.13 | 277.39 | 274.92 | 277.17 | 277.17 | 845,091.33 | 0.00 |
| 07/31/2024 | 275.63 | 276.63 | 273.92 | 274.79 | 274.79 | 3,062,534.55 | 0.00 |
| 07/30/2024 | 275.77 | 277.56 | 274.10 | 276.05 | 276.05 | 844,160.90 | 0.00 |
| 07/29/2024 | 275.43 | 276.29 | 274.47 | 275.58 | 275.58 | 1,197,395.10 | 0.00 |
| 07/26/2024 | 274.14 | 277.38 | 274.14 | 275.41 | 275.41 | 1,100,538.36 | 4,072.00 |
| 07/25/2024 | 274.01 | 277.77 | 273.79 | 273.80 | 273.80 | 893,957.00 | 0.00 |
| 07/24/2024 | 272.99 | 275.29 | 272.83 | 274.47 | 274.47 | 624,693.72 | 0.00 |
| 07/23/2024 | 273.95 | 273.99 | 272.84 | 272.84 | 272.84 | 1,638,677.04 | 0.00 |
| 07/22/2024 | 272.24 | 273.00 | 270.92 | 272.71 | 272.71 | 3,199,433.72 | 0.00 |
| 07/19/2024 | 271.13 | 271.96 | 270.44 | 270.76 | 270.76 | 569,949.80 | 2,165.00 |
| 07/18/2024 | 274.71 | 276.29 | 269.36 | 269.57 | 269.57 | 2,526,679.61 | 0.00 |
| 07/17/2024 | 273.64 | 277.70 | 273.64 | 276.18 | 276.18 | 1,113,557.76 | 0.00 |
| 07/16/2024 | 273.04 | 275.61 | 272.84 | 275.57 | 275.57 | 1,148,575.76 | 0.00 |
| 07/15/2024 | 273.05 | 273.26 | 270.90 | 271.16 | 271.16 | 501,103.68 | 0.00 |
| 07/12/2024 | 271.50 | 272.88 | 271.34 | 271.86 | 271.86 | 1,571,894.52 | 5,840.00 |
| 07/11/2024 | 267.65 | 270.67 | 267.65 | 270.42 | 270.42 | 1,266,106.44 | 0.00 |
| 07/10/2024 | 265.47 | 267.45 | 264.90 | 267.45 | 267.45 | 869,747.40 | 0.00 |
| 07/09/2024 | 264.29 | 265.10 | 263.61 | 264.95 | 264.95 | 619,983.00 | 0.00 |
| 07/08/2024 | 264.28 | 264.86 | 263.21 | 263.68 | 263.68 | 776,010.24 | 0.00 |
| 07/05/2024 | 262.20 | 263.96 | 261.00 | 263.96 | 263.96 | 460,082.28 | 1,827.00 |
| 07/03/2024 | 264.05 | 264.05 | 261.12 | 262.20 | 262.20 | 758,020.20 | 2,957.00 |
| 07/02/2024 | 264.16 | 264.16 | 262.60 | 263.71 | 263.71 | 1,749,452.14 | 0.00 |
| 07/01/2024 | 266.79 | 269.07 | 264.44 | 264.83 | 264.83 | 1,932,729.34 | 0.00 |
| 06/28/2024 | 267.37 | 268.12 | 264.97 | 265.56 | 265.56 | 523,684.32 | 2,001.00 |
| 06/27/2024 | 267.86 | 268.00 | 266.26 | 267.36 | 267.36 | 1,119,168.96 | 0.00 |
| 06/26/2024 | 268.33 | 268.52 | 267.39 | 267.96 | 267.96 | 281,090.04 | 0.00 |
| 06/25/2024 | 269.66 | 270.01 | 268.18 | 268.71 | 268.71 | 2,037,359.22 | 0.00 |
| 06/24/2024 | 268.85 | 270.45 | 268.85 | 269.67 | 269.67 | 1,473,207.21 | 0.00 |
| 06/21/2024 | 267.37 | 267.92 | 266.86 | 267.85 | 267.85 | 1,124,434.30 | 4,374.00 |
| 06/20/2024 | 265.00 | 266.83 | 264.55 | 266.53 | 266.53 | 1,069,851.42 | 0.00 |
| 06/18/2024 | 265.78 | 266.78 | 265.30 | 265.64 | 265.64 | 1,034,933.44 | 3,921.00 |
| 06/17/2024 | 265.08 | 266.00 | 264.37 | 265.59 | 265.59 | 902,740.41 | 0.00 |
| 06/14/2024 | 265.67 | 266.10 | 264.63 | 265.99 | 265.99 | 1,764,311.67 | 6,672.00 |
| 06/13/2024 | 266.01 | 266.76 | 264.70 | 266.76 | 266.76 | 1,340,469.00 | 0.00 |
| 06/12/2024 | 268.67 | 268.67 | 266.44 | 267.13 | 267.13 | 1,046,081.08 | 4,154.00 |
| 06/11/2024 | 267.70 | 267.70 | 265.80 | 266.99 | 266.99 | 596,722.65 | 0.00 |
| 06/10/2024 | 266.53 | 267.95 | 265.73 | 267.95 | 267.95 | 851,009.20 | 0.00 |
| 06/07/2024 | 266.43 | 268.17 | 266.30 | 267.06 | 267.06 | 1,032,988.08 | 3,984.00 |
| 06/06/2024 | 266.05 | 267.40 | 265.56 | 267.09 | 267.09 | 488,240.52 | 0.00 |
| 06/05/2024 | 265.19 | 266.57 | 264.07 | 266.43 | 266.43 | 1,581,794.91 | 0.00 |
| 06/04/2024 | 264.18 | 265.43 | 263.07 | 264.78 | 264.78 | 2,129,095.98 | 0.00 |
| 06/03/2024 | 262.38 | 264.85 | 262.12 | 263.82 | 263.82 | 1,581,864.72 | 0.00 |
| 05/31/2024 | 259.62 | 261.74 | 259.61 | 261.66 | 261.66 | 972,851.88 | 3,983.00 |
| 05/30/2024 | 257.74 | 259.76 | 257.24 | 259.02 | 259.02 | 3,260,543.76 | 0.00 |
| 05/29/2024 | 258.44 | 259.10 | 257.76 | 258.48 | 258.48 | 601,482.96 | 0.00 |
| 05/28/2024 | 263.40 | 263.40 | 259.69 | 260.40 | 260.40 | 4,594,237.20 | 17,692.00 |
| 05/24/2024 | 264.61 | 265.49 | 263.36 | 263.49 | 263.49 | 1,615,984.17 | 6,166.00 |
| 05/23/2024 | 267.20 | 267.20 | 264.02 | 264.26 | 264.26 | 714,823.30 | 0.00 |
| 05/22/2024 | 266.29 | 268.39 | 266.21 | 267.29 | 267.29 | 1,567,655.85 | 0.00 |
| 05/21/2024 | 267.02 | 268.16 | 266.48 | 266.97 | 266.97 | 502,170.57 | 0.00 |
| 05/20/2024 | 267.05 | 267.33 | 266.09 | 266.74 | 266.74 | 4,025,640.08 | 0.00 |
| 05/17/2024 | 266.97 | 267.22 | 265.83 | 267.01 | 267.01 | 1,121,174.99 | 51,063.00 |
| 05/16/2024 | 267.04 | 267.30 | 266.20 | 267.04 | 267.04 | 1,594,228.80 | 0.00 |
| 05/15/2024 | 264.66 | 267.48 | 264.66 | 267.37 | 267.37 | 1,040,069.30 | 0.00 |
| 05/14/2024 | 262.43 | 263.52 | 261.82 | 263.49 | 263.49 | 715,902.33 | 0.00 |
| 05/13/2024 | 262.89 | 263.26 | 261.84 | 262.13 | 262.13 | 690,974.68 | 0.00 |
| 05/10/2024 | 262.51 | 263.25 | 262.14 | 262.41 | 262.41 | 8,620,955.73 | 32,853.00 |
| 05/09/2024 | 260.06 | 262.11 | 260.06 | 262.05 | 262.05 | 956,220.45 | 0.00 |
| 05/08/2024 | 261.17 | 261.26 | 259.57 | 259.89 | 259.89 | 2,333,292.42 | 0.00 |
| 05/07/2024 | 259.76 | 261.36 | 259.74 | 261.08 | 261.08 | 2,081,851.92 | 0.00 |
| 05/06/2024 | 258.97 | 259.15 | 257.87 | 259.15 | 259.15 | 1,147,775.35 | 0.00 |
| 05/03/2024 | 258.89 | 258.90 | 256.99 | 258.06 | 258.06 | 590,441.28 | 2,288.00 |
| 05/02/2024 | 258.56 | 258.93 | 255.67 | 256.86 | 256.86 | 1,070,078.76 | 0.00 |
| 05/01/2024 | 255.28 | 259.59 | 255.02 | 257.27 | 257.27 | 2,933,907.08 | 0.00 |