Cotizacion histórica de VTI
| Fecha Cotización | Apertura | Máximo | Mínimo | Cierre | Cierre ajustado | Volumen Monto | Volumen Nominal |
|---|---|---|---|---|---|---|---|
| 04/22/2026 | 350.31 | 351.31 | 349.95 | 351.20 | 351.20 | 14,136,853.60 | 0.00 |
| 04/21/2026 | 351.05 | 351.74 | 347.17 | 347.81 | 347.81 | 21,011,202.10 | 0.00 |
| 04/20/2026 | 349.90 | 350.61 | 348.84 | 350.28 | 350.28 | 8,761,553.64 | 0.00 |
| 04/17/2026 | 348.43 | 351.75 | 348.18 | 350.58 | 350.58 | 10,798,214.58 | 4,180,904.00 |
| 04/16/2026 | 345.70 | 346.64 | 344.56 | 346.07 | 346.07 | 8,677,705.25 | 0.00 |
| 04/15/2026 | 343.25 | 345.41 | 342.61 | 345.18 | 345.18 | 18,872,026.14 | 0.00 |
| 04/14/2026 | 339.80 | 342.78 | 339.60 | 342.59 | 342.59 | 14,093,124.83 | 0.00 |
| 04/13/2026 | 333.94 | 338.73 | 333.64 | 338.69 | 338.69 | 18,203,571.43 | 0.00 |
| 04/10/2026 | 336.13 | 336.55 | 334.57 | 335.04 | 335.04 | 3,220,069.44 | 2,459,060.00 |
| 04/09/2026 | 333.31 | 336.13 | 332.44 | 335.46 | 335.46 | 7,390,854.72 | 0.00 |
| 04/08/2026 | 334.19 | 334.48 | 331.58 | 333.66 | 333.66 | 2,817,091.38 | 0.00 |
| 04/07/2026 | 324.22 | 325.58 | 321.47 | 325.43 | 325.43 | 12,826,823.45 | 0.00 |
| 04/06/2026 | 323.95 | 325.62 | 323.59 | 325.22 | 325.22 | 17,997,190.37 | 0.00 |
| 04/02/2026 | 318.97 | 324.90 | 318.23 | 323.79 | 323.79 | 118,184.45 | 3,521,382.00 |
| 04/01/2026 | 322.91 | 325.09 | 322.28 | 323.17 | 323.17 | 15,555,464.78 | 0.00 |
| 03/31/2026 | 315.35 | 321.52 | 314.75 | 320.93 | 320.93 | 3,837,680.94 | 0.00 |
| 03/30/2026 | 315.90 | 316.00 | 310.40 | 311.77 | 311.77 | 4,704,222.08 | 0.00 |
| 03/27/2026 | 317.27 | 317.47 | 312.50 | 313.31 | 313.31 | 1,240,080.98 | 6,681,230.00 |
| 03/26/2026 | 322.85 | 324.42 | 319.39 | 319.58 | 319.58 | 12,030,908.68 | 0.00 |
| 03/25/2026 | 326.00 | 327.20 | 323.72 | 325.22 | 325.22 | 3,881,500.70 | 0.00 |
| 03/24/2026 | 321.66 | 325.13 | 321.35 | 323.18 | 323.18 | 14,890,841.68 | 0.00 |
| 03/23/2026 | 325.02 | 327.85 | 323.47 | 324.23 | 324.23 | 18,801,125.01 | 0.00 |
| 03/20/2026 | 324.85 | 324.99 | 318.57 | 320.16 | 320.16 | 6,426,151.16 | 6,098,192.00 |
| 03/19/2026 | 323.66 | 327.01 | 322.76 | 325.38 | 325.38 | 18,110,000.04 | 0.00 |
| 03/18/2026 | 329.41 | 330.00 | 325.91 | 326.09 | 326.09 | 11,580,760.26 | 0.00 |
| 03/17/2026 | 331.00 | 332.32 | 330.14 | 330.60 | 330.60 | 2,247,418.80 | 0.00 |
| 03/16/2026 | 329.22 | 330.97 | 328.57 | 329.53 | 329.53 | 4,152,078.00 | 0.00 |
| 03/13/2026 | 329.49 | 331.10 | 325.67 | 326.15 | 326.15 | 18,443,782.50 | 6,060,525.00 |
| 03/12/2026 | 330.70 | 330.82 | 327.83 | 328.02 | 328.02 | 12,909,424.00 | 0.00 |
| 03/11/2026 | 333.91 | 334.94 | 331.66 | 333.17 | 333.17 | 15,464,418.72 | 0.00 |
| 03/10/2026 | 334.06 | 336.90 | 332.49 | 333.52 | 333.52 | 9,254,512.96 | 0.00 |
| 03/09/2026 | 328.20 | 335.10 | 326.13 | 334.23 | 334.23 | 17,751,289.53 | 0.00 |
| 03/06/2026 | 331.91 | 333.15 | 330.00 | 331.54 | 331.54 | 13,884,232.12 | 8,478,289.00 |
| 03/05/2026 | 336.58 | 338.36 | 333.14 | 336.03 | 336.03 | 14,475,836.37 | 0.00 |
| 03/04/2026 | 336.79 | 339.06 | 335.34 | 338.32 | 338.32 | 10,836,051.28 | 0.00 |
| 03/03/2026 | 333.08 | 337.00 | 330.19 | 335.79 | 335.79 | 21,934,810.17 | 0.00 |
| 03/02/2026 | 335.01 | 340.13 | 334.69 | 339.11 | 339.11 | 3,854,324.26 | 0.00 |
| 02/27/2026 | 337.33 | 338.81 | 336.49 | 338.81 | 338.81 | 17,925,420.67 | 5,836,564.00 |
| 02/26/2026 | 342.00 | 342.13 | 337.90 | 340.46 | 340.46 | 8,759,354.88 | 0.00 |
| 02/25/2026 | 340.60 | 342.13 | 340.32 | 341.84 | 341.84 | 3,357,845.20 | 0.00 |
| 02/24/2026 | 336.35 | 339.62 | 335.49 | 339.17 | 339.17 | 20,490,955.55 | 0.00 |
| 02/23/2026 | 339.50 | 340.46 | 335.44 | 336.34 | 336.34 | 13,742,179.72 | 0.00 |
| 02/20/2026 | 336.99 | 340.71 | 336.82 | 340.29 | 340.29 | 21,330,398.07 | 6,896,958.00 |
| 02/19/2026 | 337.73 | 338.88 | 336.60 | 338.18 | 338.18 | 1,654,376.56 | 0.00 |
| 02/18/2026 | 337.89 | 340.37 | 337.06 | 338.79 | 338.79 | 12,634,946.14 | 0.00 |
| 02/17/2026 | 336.11 | 338.18 | 333.57 | 337.12 | 337.12 | 1,278,021.92 | 0.00 |
| 02/13/2026 | 336.61 | 338.98 | 334.27 | 336.63 | 336.63 | 2,030,185.38 | 7,345,501.00 |
| 02/12/2026 | 342.69 | 343.33 | 335.63 | 336.00 | 336.00 | 14,886,816.00 | 0.00 |
| 02/11/2026 | 343.95 | 344.30 | 339.92 | 341.47 | 341.47 | 20,282,976.53 | 0.00 |
| 02/10/2026 | 343.15 | 343.93 | 341.55 | 341.72 | 341.72 | 9,333,056.64 | 0.00 |
| 02/09/2026 | 340.37 | 343.51 | 339.80 | 342.78 | 342.78 | 750,688.20 | 0.00 |
| 02/06/2026 | 336.07 | 341.70 | 335.97 | 341.11 | 341.11 | 11,896,211.25 | 4,783,376.00 |
| 02/05/2026 | 335.84 | 337.23 | 333.19 | 333.82 | 333.82 | 18,358,764.72 | 0.00 |
| 02/04/2026 | 340.38 | 340.94 | 335.93 | 338.34 | 338.34 | 1,592,904.72 | 0.00 |
| 02/03/2026 | 343.02 | 343.40 | 336.91 | 339.86 | 339.86 | 6,585,467.22 | 0.00 |
| 02/02/2026 | 339.55 | 343.29 | 339.49 | 342.47 | 342.47 | 1,738,009.87 | 0.00 |
| 01/30/2026 | 340.79 | 342.04 | 338.36 | 340.60 | 340.60 | 20,909,434.00 | 9,232,417.00 |
| 01/29/2026 | 343.54 | 343.83 | 337.69 | 342.26 | 342.26 | 15,342,146.76 | 0.00 |
| 01/28/2026 | 344.06 | 344.42 | 342.32 | 343.16 | 343.16 | 21,390,910.08 | 0.00 |
| 01/27/2026 | 342.85 | 343.73 | 342.29 | 343.25 | 343.25 | 16,793,849.50 | 0.00 |
| 01/26/2026 | 341.15 | 342.67 | 340.80 | 342.06 | 342.06 | 20,173,330.56 | 0.00 |
| 01/23/2026 | 340.70 | 341.55 | 339.84 | 340.47 | 340.47 | 8,295,551.55 | 4,685,227.00 |
| 01/22/2026 | 341.47 | 342.01 | 339.99 | 340.86 | 340.86 | 9,398,873.64 | 0.00 |
| 01/21/2026 | 336.19 | 340.71 | 335.44 | 339.26 | 339.26 | 9,006,674.48 | 0.00 |
| 01/20/2026 | 336.72 | 338.63 | 334.68 | 334.98 | 334.98 | 6,304,658.58 | 0.00 |
| 01/16/2026 | 342.87 | 343.05 | 341.07 | 341.82 | 341.82 | 16,897,529.88 | 6,320,140.00 |
| 01/15/2026 | 343.01 | 343.67 | 341.68 | 341.96 | 341.96 | 10,403,791.04 | 0.00 |
| 01/14/2026 | 341.20 | 341.47 | 338.91 | 340.96 | 340.96 | 10,546,915.68 | 0.00 |
| 01/13/2026 | 343.40 | 343.54 | 341.26 | 342.40 | 342.40 | 9,810,102.40 | 0.00 |
| 01/12/2026 | 340.91 | 343.41 | 340.78 | 343.04 | 343.04 | 6,427,540.48 | 0.00 |
| 01/09/2026 | 340.85 | 342.94 | 340.00 | 342.35 | 342.35 | 19,643,358.30 | 6,738,508.00 |
| 01/08/2026 | 339.77 | 340.75 | 339.09 | 340.17 | 340.17 | 12,550,231.98 | 0.00 |
| 01/07/2026 | 341.36 | 342.08 | 339.88 | 340.04 | 340.04 | 19,684,915.60 | 0.00 |
| 01/06/2026 | 338.99 | 341.39 | 338.81 | 341.21 | 341.21 | 9,266,104.18 | 0.00 |
| 01/05/2026 | 338.00 | 339.61 | 337.85 | 338.81 | 338.81 | 10,315,070.45 | 0.00 |
| 01/02/2026 | 337.15 | 337.74 | 334.60 | 336.33 | 336.33 | 18,795,465.72 | 5,041,044.00 |
| 12/31/2025 | 338.04 | 338.13 | 335.23 | 335.38 | 335.38 | 21,508,590.16 | 3,145,428.00 |
| 12/30/2025 | 338.39 | 338.78 | 337.75 | 337.80 | 337.80 | 19,485,993.00 | 0.00 |
| 12/29/2025 | 338.40 | 339.27 | 337.57 | 338.37 | 338.37 | 5,897,112.36 | 0.00 |
| 12/26/2025 | 340.14 | 340.33 | 339.17 | 339.65 | 339.65 | 15,960,832.80 | 3,115,373.00 |
| 12/24/2025 | 338.78 | 340.10 | 338.71 | 339.84 | 339.84 | 6,040,316.16 | 4,019,029.00 |
| 12/23/2025 | 337.00 | 338.82 | 337.00 | 338.78 | 338.78 | 6,681,080.38 | 0.00 |
| 12/22/2025 | 337.00 | 337.91 | 336.61 | 337.56 | 337.56 | 5,388,470.28 | 0.00 |
| 12/19/2025 | 334.37 | 336.59 | 334.21 | 336.22 | 336.22 | 7,985,561.22 | 3,213,775.00 |
| 12/18/2025 | 333.78 | 335.35 | 332.47 | 333.34 | 333.34 | 10,724,214.48 | 0.00 |
| 12/17/2025 | 334.92 | 335.20 | 330.63 | 330.78 | 330.78 | 17,679,860.22 | 0.00 |
| 12/16/2025 | 334.59 | 335.51 | 332.42 | 334.40 | 334.40 | 15,372,033.60 | 0.00 |
| 12/15/2025 | 337.98 | 338.00 | 334.68 | 335.27 | 335.27 | 11,174,884.37 | 0.00 |
| 12/12/2025 | 339.50 | 339.75 | 334.85 | 335.99 | 335.99 | 17,370,683.00 | 3,873,699.00 |
| 12/11/2025 | 337.88 | 339.94 | 336.44 | 339.85 | 339.85 | 118,947.50 | 0.00 |
| 12/10/2025 | 336.12 | 339.59 | 335.50 | 338.82 | 338.82 | 19,175,517.90 | 0.00 |
| 12/09/2025 | 336.28 | 337.55 | 336.10 | 336.21 | 336.21 | 3,431,980.64 | 0.00 |
| 12/08/2025 | 338.20 | 338.20 | 335.60 | 336.57 | 336.57 | 4,429,597.77 | 0.00 |
| 12/05/2025 | 337.57 | 338.96 | 337.03 | 337.58 | 337.58 | 7,828,142.62 | 3,024,517.00 |
| 12/04/2025 | 337.24 | 337.34 | 335.59 | 337.07 | 337.07 | 14,433,000.33 | 0.00 |
| 12/03/2025 | 334.76 | 337.07 | 334.41 | 336.57 | 336.57 | 19,513,318.89 | 0.00 |
| 12/02/2025 | 335.65 | 336.36 | 334.18 | 335.08 | 335.08 | 10,226,641.60 | 0.00 |
| 12/01/2025 | 333.96 | 336.10 | 333.75 | 334.49 | 334.49 | 14,774,423.30 | 0.00 |
| 11/28/2025 | 335.40 | 336.39 | 334.86 | 336.16 | 336.16 | 8,039,266.40 | 2,088,438.00 |
| 11/26/2025 | 333.32 | 335.49 | 332.96 | 334.51 | 334.51 | 2,393,419.05 | 2,654,507.00 |
| 11/25/2025 | 328.64 | 332.66 | 326.76 | 332.17 | 332.17 | 18,597,201.79 | 0.00 |
| 11/24/2025 | 325.51 | 329.22 | 324.94 | 328.59 | 328.59 | 8,071,156.17 | 0.00 |
| 11/21/2025 | 321.38 | 326.32 | 319.44 | 323.75 | 323.75 | 13,473,503.75 | 4,305,632.00 |
| 11/20/2025 | 330.31 | 331.60 | 319.86 | 320.16 | 320.16 | 17,032,832.16 | 0.00 |
| 11/19/2025 | 324.65 | 327.61 | 323.35 | 325.16 | 325.16 | 16,348,394.48 | 0.00 |
| 11/18/2025 | 324.74 | 326.55 | 321.92 | 324.26 | 324.26 | 18,755,522.66 | 0.00 |
| 11/17/2025 | 328.71 | 330.77 | 324.80 | 326.45 | 326.45 | 2,265,889.45 | 0.00 |
| 11/14/2025 | 326.57 | 331.85 | 325.62 | 329.71 | 329.71 | 18,685,325.12 | 3,508,138.00 |
| 11/13/2025 | 334.50 | 334.63 | 329.24 | 329.92 | 329.92 | 5,361,529.92 | 0.00 |
| 11/12/2025 | 336.82 | 336.93 | 334.88 | 335.85 | 335.85 | 1,272,535.65 | 0.00 |
| 11/11/2025 | 334.34 | 336.05 | 333.75 | 335.71 | 335.71 | 708,348.10 | 0.00 |
| 11/10/2025 | 333.32 | 335.45 | 332.04 | 334.93 | 334.93 | 1,022,206.36 | 0.00 |
| 11/07/2025 | 328.04 | 330.10 | 324.97 | 330.05 | 330.05 | 5,138,548.45 | 4,535,192.00 |
| 11/06/2025 | 332.79 | 333.06 | 328.63 | 329.34 | 329.34 | 19,592,436.60 | 0.00 |
| 11/05/2025 | 331.83 | 334.68 | 331.30 | 333.11 | 333.11 | 11,299,757.42 | 0.00 |
| 11/04/2025 | 332.21 | 334.13 | 331.39 | 331.67 | 331.67 | 15,144,715.54 | 0.00 |
| 11/03/2025 | 337.00 | 337.14 | 333.89 | 335.83 | 335.83 | 12,554,668.72 | 0.00 |
| 10/31/2025 | 336.62 | 336.62 | 333.85 | 335.41 | 335.41 | 3,762,964.79 | 3,908,734.00 |
| 10/30/2025 | 336.00 | 337.18 | 334.06 | 334.26 | 334.26 | 15,290,055.18 | 0.00 |
| 10/29/2025 | 338.35 | 339.06 | 335.69 | 337.75 | 337.75 | 468,121.50 | 0.00 |
| 10/28/2025 | 338.34 | 338.81 | 337.11 | 337.89 | 337.89 | 12,005,569.59 | 0.00 |
| 10/27/2025 | 336.70 | 337.70 | 336.23 | 337.49 | 337.49 | 2,683,382.99 | 0.00 |
| 10/24/2025 | 333.36 | 334.54 | 333.21 | 333.72 | 333.72 | 9,047,816.64 | 3,597,256.00 |
| 10/23/2025 | 329.32 | 331.58 | 328.99 | 331.03 | 331.03 | 12,772,792.55 | 0.00 |
| 10/22/2025 | 331.18 | 331.23 | 326.65 | 328.92 | 328.92 | 7,143,155.64 | 0.00 |
| 10/21/2025 | 330.79 | 331.86 | 330.12 | 330.92 | 330.92 | 21,548,517.64 | 0.00 |
| 10/20/2025 | 328.95 | 331.36 | 328.86 | 330.91 | 330.91 | 17,675,888.56 | 0.00 |
| 10/17/2025 | 325.01 | 327.94 | 324.24 | 327.44 | 327.44 | 12,054,846.96 | 5,299,579.00 |
| 10/16/2025 | 329.37 | 329.94 | 324.08 | 325.85 | 325.85 | 18,259,050.42 | 0.00 |
| 10/15/2025 | 329.39 | 330.99 | 325.30 | 328.36 | 328.36 | 1,800,069.52 | 0.00 |
| 10/14/2025 | 323.90 | 328.62 | 322.08 | 326.89 | 326.89 | 18,874,628.60 | 0.00 |
| 10/13/2025 | 325.79 | 327.58 | 325.16 | 326.92 | 326.92 | 11,572,314.16 | 0.00 |
| 10/10/2025 | 331.16 | 332.15 | 321.64 | 321.74 | 321.74 | 4,408,159.74 | 7,394,300.00 |
| 10/09/2025 | 331.93 | 332.20 | 329.75 | 330.54 | 330.54 | 7,098,015.96 | 0.00 |
| 10/08/2025 | 330.51 | 331.87 | 329.83 | 331.77 | 331.77 | 16,124,022.00 | 0.00 |
| 10/07/2025 | 331.72 | 331.99 | 328.80 | 329.51 | 329.51 | 11,391,490.21 | 0.00 |
| 10/06/2025 | 331.41 | 331.76 | 330.14 | 331.24 | 331.24 | 9,091,875.52 | 0.00 |
| 10/03/2025 | 330.36 | 331.74 | 329.43 | 329.93 | 329.93 | 4,933,443.29 | 4,630,361.00 |
| 10/02/2025 | 330.20 | 330.26 | 328.45 | 329.79 | 329.79 | 21,003,005.94 | 0.00 |
| 10/01/2025 | 326.93 | 329.66 | 326.65 | 329.44 | 329.44 | 5,298,632.54 | 0.00 |
| 09/30/2025 | 326.90 | 328.36 | 325.88 | 328.17 | 328.17 | 735,428.97 | 0.00 |
| 09/29/2025 | 327.69 | 327.81 | 326.28 | 326.95 | 326.95 | 16,400,465.90 | 0.00 |
| 09/26/2025 | 325.89 | 327.34 | 325.22 | 327.18 | 327.18 | 16,062,902.10 | 2,712,630.00 |
| 09/25/2025 | 325.22 | 325.84 | 323.38 | 325.15 | 325.15 | 4,957,887.20 | 0.00 |
| 09/24/2025 | 328.90 | 328.91 | 326.27 | 326.97 | 326.97 | 6,442,289.91 | 0.00 |
| 09/23/2025 | 329.99 | 330.36 | 327.58 | 328.04 | 328.04 | 9,838,575.68 | 0.00 |
| 09/22/2025 | 327.76 | 330.10 | 327.54 | 329.87 | 329.87 | 1,802,079.81 | 0.00 |
| 09/19/2025 | 328.31 | 328.75 | 326.83 | 328.47 | 328.47 | 10,351,403.58 | 3,443,640.00 |
| 09/18/2025 | 326.93 | 328.27 | 325.92 | 327.36 | 327.36 | 19,950,955.20 | 0.00 |
| 09/17/2025 | 325.66 | 326.91 | 322.77 | 324.92 | 324.92 | 17,411,812.96 | 0.00 |
| 09/16/2025 | 326.31 | 326.40 | 324.92 | 325.40 | 325.40 | 1,536,538.80 | 0.00 |
| 09/15/2025 | 325.47 | 326.12 | 325.21 | 325.80 | 325.80 | 10,372,009.62 | 0.00 |
| 09/12/2025 | 324.80 | 325.20 | 324.06 | 324.49 | 324.49 | 12,476,640.50 | 2,827,881.00 |
| 09/11/2025 | 322.91 | 325.06 | 322.51 | 324.93 | 324.93 | 20,713,637.64 | 0.00 |
| 09/10/2025 | 322.50 | 323.04 | 320.97 | 321.80 | 321.80 | 20,676,615.40 | 0.00 |
| 09/09/2025 | 320.72 | 321.28 | 319.45 | 321.07 | 321.07 | 17,086,382.19 | 0.00 |
| 09/08/2025 | 320.44 | 320.92 | 319.71 | 320.38 | 320.38 | 1,425,050.24 | 0.00 |
| 09/05/2025 | 321.61 | 322.06 | 317.49 | 319.33 | 319.33 | 11,542,182.85 | 3,789,088.00 |
| 09/04/2025 | 317.84 | 320.22 | 317.32 | 320.16 | 320.16 | 7,908,468.81 | 0.00 |
| 09/03/2025 | 317.04 | 317.75 | 315.86 | 317.26 | 317.26 | 19,289,090.74 | 0.00 |
| 09/02/2025 | 314.52 | 316.09 | 313.30 | 316.02 | 316.02 | 5,721,542.10 | 0.00 |
| 08/29/2025 | 319.56 | 319.70 | 317.29 | 318.12 | 318.12 | 1,247,010.80 | 3,049,156.00 |
| 08/28/2025 | 319.43 | 320.40 | 318.50 | 320.18 | 320.18 | 12,900,491.10 | 0.00 |
| 08/27/2025 | 317.65 | 319.25 | 317.65 | 319.14 | 319.14 | 19,799,445.60 | 0.00 |
| 08/26/2025 | 316.74 | 318.20 | 316.33 | 318.14 | 318.14 | 20,694,688.86 | 0.00 |
| 08/25/2025 | 317.58 | 317.97 | 316.71 | 316.71 | 316.71 | 16,065,114.75 | 0.00 |
| 08/22/2025 | 313.99 | 318.83 | 313.68 | 318.18 | 318.18 | 17,461,400.22 | 3,455,864.00 |
| 08/21/2025 | 312.90 | 313.84 | 311.86 | 312.65 | 312.65 | 3,879,611.80 | 0.00 |
| 08/20/2025 | 314.57 | 314.57 | 311.24 | 313.80 | 313.80 | 5,738,774.40 | 0.00 |
| 08/19/2025 | 316.58 | 316.98 | 314.10 | 314.64 | 314.64 | 20,338,329.60 | 0.00 |
| 08/18/2025 | 316.32 | 316.81 | 315.99 | 316.56 | 316.56 | 8,990,162.00 | 0.00 |
| 08/15/2025 | 317.94 | 317.94 | 316.01 | 316.44 | 316.44 | 12,497,481.36 | 3,382,540.00 |
| 08/14/2025 | 316.32 | 317.56 | 316.01 | 317.34 | 317.34 | 3,434,888.16 | 0.00 |
| 08/13/2025 | 317.36 | 317.93 | 316.40 | 317.62 | 317.62 | 4,164,885.50 | 0.00 |
| 08/12/2025 | 313.72 | 316.20 | 312.98 | 316.18 | 316.18 | 8,257,040.70 | 0.00 |
| 08/11/2025 | 313.33 | 313.93 | 311.82 | 312.05 | 312.05 | 16,441,290.40 | 0.00 |
| 08/08/2025 | 311.90 | 313.30 | 311.69 | 312.98 | 312.98 | 16,506,614.48 | 2,799,874.00 |
| 08/07/2025 | 313.05 | 313.40 | 309.36 | 310.77 | 310.77 | 8,803,181.79 | 0.00 |
| 08/06/2025 | 309.55 | 311.58 | 309.05 | 311.18 | 311.18 | 17,025,591.34 | 0.00 |
| 08/05/2025 | 310.86 | 311.34 | 308.45 | 309.16 | 309.16 | 14,095,222.72 | 0.00 |
| 08/04/2025 | 307.58 | 310.56 | 307.58 | 310.46 | 310.46 | 6,776,410.42 | 0.00 |
| 08/01/2025 | 307.98 | 307.98 | 304.40 | 305.83 | 305.83 | 3,026,799.51 | 5,440,917.00 |
| 07/31/2025 | 314.37 | 314.84 | 310.40 | 310.77 | 310.77 | 20,201,603.85 | 0.00 |
| 07/30/2025 | 313.19 | 314.01 | 310.77 | 312.13 | 312.13 | 13,265,624.63 | 0.00 |
| 07/29/2025 | 314.34 | 314.50 | 312.24 | 312.60 | 312.60 | 7,081,327.80 | 0.00 |
| 07/28/2025 | 314.20 | 314.24 | 312.93 | 313.53 | 313.53 | 11,108,367.90 | 0.00 |
| 07/25/2025 | 312.80 | 313.93 | 312.41 | 313.52 | 313.52 | 20,451,223.12 | 3,225,188.00 |
| 07/24/2025 | 312.50 | 313.14 | 312.24 | 312.35 | 312.35 | 19,854,527.75 | 0.00 |
| 07/23/2025 | 311.10 | 312.27 | 310.32 | 312.27 | 312.27 | 12,754,043.61 | 0.00 |
| 07/22/2025 | 309.74 | 310.19 | 308.23 | 309.85 | 309.85 | 12,057,812.75 | 0.00 |
| 07/21/2025 | 309.94 | 311.04 | 309.28 | 309.41 | 309.41 | 189,977.74 | 0.00 |
| 07/18/2025 | 310.05 | 310.20 | 308.55 | 309.14 | 309.14 | 5,271,764.42 | 2,441,850.00 |
| 07/17/2025 | 307.50 | 309.58 | 307.31 | 309.20 | 309.20 | 19,889,586.76 | 0.00 |
| 07/16/2025 | 306.86 | 307.55 | 304.00 | 307.30 | 307.30 | 606,296.98 | 0.00 |
| 07/15/2025 | 309.09 | 309.29 | 306.17 | 306.17 | 306.17 | 15,878,588.54 | 0.00 |
| 07/14/2025 | 306.74 | 307.95 | 306.24 | 307.79 | 307.79 | 2,872,296.28 | 0.00 |
| 07/11/2025 | 306.88 | 307.64 | 306.15 | 307.04 | 307.04 | 1,198,991.20 | 2,748,235.00 |
| 07/10/2025 | 307.65 | 308.93 | 306.96 | 308.39 | 308.39 | 3,533,841.01 | 0.00 |
| 07/09/2025 | 306.77 | 307.69 | 305.80 | 307.50 | 307.50 | 1,840,387.50 | 0.00 |
| 07/08/2025 | 306.09 | 306.50 | 305.18 | 305.59 | 305.59 | 10,612,223.93 | 0.00 |
| 07/07/2025 | 306.99 | 307.35 | 304.22 | 305.61 | 305.61 | 8,880,720.99 | 0.00 |
| 07/03/2025 | 306.55 | 308.43 | 306.55 | 308.01 | 308.01 | 19,957,815.96 | 141,663.00 |
| 07/02/2025 | 303.95 | 305.55 | 303.51 | 305.50 | 305.50 | 1,318,538.00 | 0.00 |
| 07/01/2025 | 303.04 | 304.69 | 302.80 | 303.97 | 303.97 | 11,660,897.14 | 0.00 |
| 06/30/2025 | 303.74 | 304.50 | 302.58 | 304.28 | 304.28 | 14,194,357.72 | 0.00 |
| 06/27/2025 | 302.68 | 304.26 | 301.44 | 303.34 | 303.34 | 11,094,963.84 | 115,930.00 |
| 06/26/2025 | 300.37 | 302.19 | 300.16 | 302.12 | 302.12 | 2,973,465.04 | 0.00 |
| 06/25/2025 | 300.35 | 300.40 | 298.75 | 299.41 | 299.41 | 5,886,999.42 | 0.00 |
| 06/24/2025 | 298.43 | 300.17 | 297.93 | 299.73 | 299.73 | 783,793.95 | 0.00 |
| 06/23/2025 | 293.49 | 296.47 | 292.00 | 296.42 | 296.42 | 16,750,990.62 | 0.00 |
| 06/20/2025 | 295.62 | 295.99 | 292.70 | 293.42 | 293.42 | 8,190,679.73 | 525,688.00 |
| 06/18/2025 | 294.32 | 295.93 | 293.70 | 294.04 | 294.04 | 7,785,297.08 | 74,265.00 |
| 06/17/2025 | 295.10 | 295.98 | 293.61 | 294.01 | 294.01 | 7,992,955.86 | 0.00 |
| 06/16/2025 | 295.45 | 297.35 | 295.37 | 296.16 | 296.16 | 18,186,297.12 | 0.00 |
| 06/13/2025 | 294.45 | 296.13 | 292.84 | 293.44 | 293.44 | 2,028,844.16 | 102,142.00 |
| 06/12/2025 | 295.30 | 297.06 | 295.10 | 296.83 | 296.83 | 10,354,617.72 | 0.00 |
| 06/11/2025 | 297.60 | 298.05 | 295.44 | 296.04 | 296.04 | 10,783,553.04 | 0.00 |
| 06/10/2025 | 295.74 | 297.19 | 295.49 | 296.94 | 296.94 | 16,157,693.16 | 0.00 |
| 06/09/2025 | 295.46 | 296.27 | 294.81 | 295.56 | 295.56 | 15,860,045.16 | 0.00 |
| 06/06/2025 | 294.71 | 295.88 | 294.02 | 295.24 | 295.24 | 5,231,357.56 | 1,582,917.00 |
| 06/02/2025 | 289.34 | 291.39 | 287.75 | 291.26 | 291.26 | 188,153.96 | 127,672.00 |
| 05/30/2025 | 289.47 | 290.73 | 286.94 | 290.14 | 290.14 | 12,116,536.54 | 94,968.00 |
| 05/29/2025 | 291.53 | 291.82 | 288.65 | 290.06 | 290.06 | 348,072.00 | 0.00 |
| 05/28/2025 | 291.10 | 291.66 | 288.81 | 289.10 | 289.10 | 9,518,906.60 | 0.00 |
| 05/27/2025 | 288.46 | 291.03 | 287.52 | 290.69 | 290.69 | 9,600,037.25 | 0.00 |
| 05/23/2025 | 283.04 | 286.20 | 283.00 | 285.27 | 285.27 | 7,045,313.19 | 173,870.00 |
| 05/22/2025 | 286.38 | 288.52 | 285.99 | 286.83 | 286.83 | 8,145,972.00 | 0.00 |
| 05/21/2025 | 289.54 | 291.49 | 286.18 | 286.97 | 286.97 | 6,838,495.10 | 0.00 |
| 05/20/2025 | 291.99 | 292.51 | 290.43 | 291.77 | 291.77 | 19,051,705.69 | 0.00 |
| 05/19/2025 | 289.46 | 293.10 | 289.32 | 292.68 | 292.68 | 17,506,068.84 | 0.00 |
| 05/16/2025 | 291.08 | 292.72 | 290.20 | 292.63 | 292.63 | 15,392,338.00 | 144,991.00 |
| 05/15/2025 | 288.37 | 290.88 | 288.12 | 290.32 | 290.32 | 17,963,259.68 | 0.00 |
| 05/14/2025 | 289.72 | 290.14 | 288.48 | 289.34 | 289.34 | 8,193,819.46 | 0.00 |
| 05/13/2025 | 287.61 | 290.33 | 287.02 | 289.52 | 289.52 | 3,486,399.84 | 0.00 |
| 05/12/2025 | 286.78 | 287.13 | 284.41 | 287.07 | 287.07 | 1,607,592.00 | 0.00 |
| 05/09/2025 | 279.06 | 279.57 | 277.30 | 277.97 | 277.97 | 648,226.04 | 63,247.00 |
| 05/08/2025 | 278.10 | 280.84 | 276.70 | 278.28 | 278.28 | 2,480,866.20 | 0.00 |
| 05/07/2025 | 275.76 | 277.09 | 273.68 | 276.32 | 276.32 | 8,935,636.16 | 0.00 |
| 05/06/2025 | 274.57 | 276.87 | 274.00 | 275.12 | 275.12 | 6,736,038.08 | 0.00 |
| 05/05/2025 | 276.65 | 278.82 | 276.39 | 277.19 | 277.19 | 16,493,636.57 | 0.00 |
| 05/02/2025 | 277.52 | 279.58 | 276.87 | 278.68 | 278.68 | 3,488,794.92 | 82,891.00 |
| 05/01/2025 | 275.28 | 277.24 | 274.60 | 274.65 | 274.65 | 8,951,942.10 | 0.00 |
| 04/30/2025 | 269.11 | 273.19 | 266.28 | 272.96 | 272.96 | 6,401,730.88 | 0.00 |
| 04/29/2025 | 270.13 | 273.25 | 270.06 | 272.80 | 272.80 | 12,045,484.00 | 0.00 |
| 04/28/2025 | 271.02 | 272.27 | 268.08 | 271.39 | 271.39 | 13,637,618.89 | 0.00 |
| 04/25/2025 | 268.86 | 270.93 | 267.49 | 270.78 | 270.78 | 17,359,164.24 | 135,205.00 |
| 04/24/2025 | 263.90 | 269.20 | 263.53 | 268.95 | 268.95 | 1,928,909.40 | 0.00 |
| 04/23/2025 | 265.93 | 268.23 | 262.68 | 263.83 | 263.83 | 2,668,640.45 | 0.00 |
| 04/22/2025 | 255.62 | 260.16 | 255.30 | 259.17 | 259.17 | 12,451,304.31 | 0.00 |
| 04/21/2025 | 256.23 | 256.50 | 249.94 | 252.97 | 252.97 | 11,382,132.18 | 0.00 |
| 04/17/2025 | 259.13 | 260.87 | 257.53 | 258.77 | 258.77 | 13,493,561.65 | 127,886.00 |
| 04/16/2025 | 260.77 | 262.49 | 255.47 | 258.24 | 258.24 | 14,449,819.20 | 0.00 |
| 04/15/2025 | 264.25 | 266.33 | 263.14 | 263.73 | 263.73 | 5,536,906.38 | 0.00 |
| 04/14/2025 | 266.43 | 266.73 | 261.65 | 263.95 | 263.95 | 12,362,098.25 | 0.00 |
| 04/11/2025 | 256.71 | 262.65 | 254.96 | 261.72 | 261.72 | 5,434,615.80 | 172,663.00 |
| 04/10/2025 | 261.11 | 261.53 | 250.75 | 257.29 | 257.29 | 2,477,702.70 | 0.00 |
| 04/09/2025 | 241.85 | 268.00 | 241.73 | 267.16 | 267.16 | 16,853,254.28 | 0.00 |
| 04/08/2025 | 256.50 | 257.69 | 240.34 | 243.24 | 243.24 | 11,604,250.68 | 0.00 |
| 04/07/2025 | 240.00 | 255.40 | 236.51 | 247.54 | 247.54 | 9,542,914.54 | 0.00 |
| 04/04/2025 | 256.97 | 257.48 | 248.37 | 248.37 | 248.37 | 7,649,299.26 | 558,197.00 |
| 04/03/2025 | 268.01 | 269.30 | 263.79 | 263.79 | 263.79 | 10,989,755.19 | 0.00 |
| 04/02/2025 | 272.85 | 279.18 | 272.64 | 278.22 | 278.22 | 17,584,616.88 | 0.00 |
| 04/01/2025 | 273.90 | 276.75 | 272.10 | 275.74 | 275.74 | 17,148,270.60 | 0.00 |
| 03/31/2025 | 270.27 | 275.52 | 268.90 | 274.92 | 274.92 | 7,673,427.48 | 0.00 |
| 03/28/2025 | 278.31 | 278.75 | 273.05 | 273.44 | 273.44 | 12,031,086.56 | 3,471,462.00 |
| 03/27/2025 | 279.46 | 281.08 | 278.05 | 279.21 | 279.21 | 5,450,458.41 | 0.00 |
| 03/26/2025 | 284.15 | 284.94 | 280.32 | 281.34 | 281.34 | 8,242,136.64 | 0.00 |
| 03/25/2025 | 284.52 | 285.03 | 283.70 | 284.41 | 284.41 | 2,386,199.90 | 0.00 |
| 03/24/2025 | 282.25 | 284.51 | 281.91 | 284.27 | 284.27 | 18,440,594.90 | 0.00 |
| 03/21/2025 | 276.41 | 278.87 | 275.70 | 278.87 | 278.87 | 11,996,150.79 | 109,709.00 |
| 03/20/2025 | 277.70 | 281.18 | 277.26 | 278.70 | 278.70 | 5,557,556.70 | 0.00 |
| 03/19/2025 | 277.00 | 281.09 | 276.65 | 279.40 | 279.40 | 2,089,353.20 | 0.00 |
| 03/18/2025 | 278.20 | 278.50 | 275.38 | 276.15 | 276.15 | 11,943,763.65 | 0.00 |
| 03/17/2025 | 276.73 | 280.60 | 276.73 | 279.33 | 279.33 | 11,897,223.36 | 0.00 |
| 03/14/2025 | 273.60 | 277.32 | 273.28 | 277.31 | 277.31 | 12,852,209.26 | 157,344.00 |
| 03/13/2025 | 274.93 | 274.99 | 270.20 | 270.89 | 270.89 | 3,132,030.18 | 0.00 |
| 03/12/2025 | 276.80 | 277.23 | 272.63 | 275.18 | 275.18 | 12,338,520.84 | 0.00 |
| 03/11/2025 | 275.00 | 277.00 | 271.60 | 275.45 | 275.45 | 9,866,068.10 | 0.00 |
| 03/10/2025 | 279.43 | 280.28 | 273.15 | 275.32 | 275.32 | 1,084,485.48 | 0.00 |
| 03/07/2025 | 281.22 | 284.02 | 278.18 | 283.50 | 283.50 | 9,535,806.00 | 153,389.00 |
| 03/06/2025 | 283.53 | 285.79 | 280.67 | 281.88 | 281.88 | 648,324.00 | 0.00 |
| 03/05/2025 | 284.08 | 288.11 | 282.37 | 287.34 | 287.34 | 9,570,433.38 | 0.00 |
| 03/04/2025 | 285.20 | 288.43 | 281.50 | 284.06 | 284.06 | 14,273,730.94 | 0.00 |
| 03/03/2025 | 293.91 | 294.68 | 285.95 | 287.48 | 287.48 | 16,350,999.96 | 0.00 |
| 02/28/2025 | 288.63 | 293.12 | 287.37 | 293.08 | 293.08 | 11,555,851.32 | 160,845.00 |
| 02/27/2025 | 294.34 | 294.68 | 288.50 | 288.52 | 288.52 | 17,447,120.57 | 0.00 |
| 02/26/2025 | 293.90 | 295.70 | 291.90 | 292.79 | 292.79 | 4,890,178.58 | 0.00 |
| 02/25/2025 | 294.40 | 294.74 | 290.79 | 293.06 | 293.06 | 2,784,949.18 | 0.00 |
| 02/24/2025 | 296.96 | 297.35 | 293.95 | 294.35 | 294.35 | 3,267,873.70 | 0.00 |
| 02/21/2025 | 301.74 | 301.79 | 295.64 | 295.84 | 295.84 | 19,325,748.00 | 138,948.00 |
| 02/20/2025 | 302.53 | 302.72 | 299.90 | 301.55 | 301.55 | 18,501,901.80 | 0.00 |
| 02/19/2025 | 301.85 | 303.39 | 301.69 | 303.15 | 303.15 | 7,921,915.80 | 0.00 |
| 02/18/2025 | 302.37 | 302.52 | 301.24 | 302.51 | 302.51 | 4,222,737.09 | 0.00 |
| 02/14/2025 | 302.00 | 302.49 | 301.50 | 302.00 | 302.00 | 2,705,316.00 | 95,705.00 |
| 02/13/2025 | 299.52 | 301.80 | 298.81 | 301.93 | 301.93 | 17,601,861.00 | 0.00 |
| 02/12/2025 | 296.88 | 299.32 | 296.32 | 298.71 | 298.71 | 12,019,505.16 | 0.00 |
| 02/11/2025 | 298.73 | 300.04 | 298.69 | 299.72 | 299.72 | 18,428,614.68 | 0.00 |
| 02/10/2025 | 299.56 | 300.24 | 298.95 | 299.80 | 299.80 | 18,835,563.25 | 0.00 |
| 02/07/2025 | 300.94 | 301.65 | 297.68 | 297.97 | 297.97 | 12,152,110.51 | 120,073.00 |
| 02/06/2025 | 300.73 | 300.86 | 298.93 | 300.64 | 300.64 | 11,004,666.81 | 0.00 |
| 02/05/2025 | 298.24 | 299.78 | 297.21 | 299.85 | 299.85 | 5,903,815.05 | 0.00 |
| 02/04/2025 | 296.62 | 298.69 | 296.30 | 298.65 | 298.65 | 11,259,121.50 | 0.00 |
| 02/03/2025 | 293.32 | 297.69 | 292.76 | 296.52 | 296.52 | 3,532,518.60 | 0.00 |
| 01/31/2025 | 301.22 | 302.56 | 298.32 | 298.61 | 298.61 | 2,652,254.02 | 99,227.00 |
| 01/30/2025 | 299.50 | 301.08 | 298.33 | 300.25 | 300.25 | 10,401,352.80 | 0.00 |
| 01/29/2025 | 299.32 | 299.57 | 297.00 | 298.62 | 298.62 | 7,595,288.44 | 0.00 |
| 01/28/2025 | 297.90 | 300.09 | 296.26 | 299.65 | 299.65 | 2,803,597.50 | 0.00 |
| 01/27/2025 | 295.00 | 297.53 | 294.44 | 296.96 | 296.96 | 13,200,619.35 | 0.00 |
| 01/24/2025 | 302.26 | 302.61 | 300.83 | 300.94 | 300.94 | 527,246.88 | 103,037.00 |
| 01/23/2025 | 300.24 | 301.50 | 300.03 | 302.04 | 302.04 | 4,921,898.85 | 0.00 |
| 01/22/2025 | 300.59 | 301.28 | 300.30 | 300.68 | 300.68 | 19,518,705.70 | 0.00 |
| 01/21/2025 | 297.75 | 299.16 | 296.94 | 299.15 | 299.15 | 5,327,760.18 | 0.00 |
| 01/17/2025 | 296.18 | 297.12 | 295.58 | 296.64 | 296.64 | 6,826,279.68 | 123,474.00 |
| 01/16/2025 | 294.23 | 294.64 | 292.97 | 293.58 | 293.58 | 9,399,690.75 | 0.00 |
| 01/15/2025 | 292.71 | 294.30 | 292.16 | 293.73 | 293.73 | 5,803,551.36 | 0.00 |
| 01/14/2025 | 289.41 | 289.71 | 286.55 | 288.18 | 288.18 | 10,954,619.29 | 0.00 |
| 01/13/2025 | 285.00 | 287.46 | 284.67 | 287.79 | 287.79 | 865,136.76 | 0.00 |
| 01/10/2025 | 290.05 | 290.05 | 286.24 | 287.52 | 287.52 | 3,010,334.40 | 207,116.00 |
| 01/09/2025 | 291.42 | 292.25 | 289.57 | 291.58 | 291.58 | 0.00 | 0.00 |
| 01/08/2025 | 291.42 | 292.25 | 289.57 | 291.58 | 291.58 | 10,884,873.45 | 0.00 |
| 01/07/2025 | 295.84 | 295.87 | 290.40 | 291.43 | 291.43 | 14,849,870.42 | 0.00 |
| 01/06/2025 | 295.20 | 296.90 | 294.19 | 294.38 | 294.38 | 17,838,781.88 | 0.00 |
| 01/03/2025 | 290.66 | 293.35 | 290.17 | 293.01 | 293.01 | 2,169,153.03 | 93,378.00 |
| 01/02/2025 | 291.45 | 292.50 | 287.36 | 289.19 | 289.19 | 11,591,871.60 | 0.00 |
| 12/31/2024 | 291.81 | 292.12 | 289.09 | 290.17 | 290.17 | 9,902,051.25 | 100,650.00 |
| 12/30/2024 | 290.88 | 292.46 | 288.79 | 291.10 | 291.10 | 12,357,134.42 | 0.00 |
| 12/27/2024 | 295.33 | 295.93 | 292.00 | 293.31 | 293.31 | 6,882,812.46 | 200,936.00 |
| 12/26/2024 | 296.44 | 297.78 | 295.70 | 297.36 | 297.36 | 15,942,520.37 | 0.00 |
| 12/24/2024 | 294.57 | 297.19 | 294.25 | 297.13 | 297.13 | 5,132,920.75 | 85,263.00 |
| 12/23/2024 | 292.53 | 293.64 | 290.63 | 294.04 | 294.04 | 5,336,697.24 | 0.00 |
| 12/20/2024 | 288.61 | 295.69 | 288.11 | 294.17 | 294.17 | 2,637,822.39 | 130,288.00 |
| 12/19/2024 | 292.99 | 293.67 | 290.24 | 290.13 | 290.13 | 1,850,478.51 | 0.00 |
| 12/18/2024 | 299.76 | 300.53 | 292.10 | 290.54 | 290.54 | 18,917,272.30 | 0.00 |
| 12/17/2024 | 299.96 | 300.14 | 299.00 | 299.83 | 299.83 | 10,074,438.18 | 0.00 |
| 12/16/2024 | 300.57 | 301.74 | 300.45 | 301.04 | 301.04 | 18,888,063.38 | 0.00 |
| 12/13/2024 | 301.00 | 301.26 | 299.11 | 300.01 | 300.01 | 17,966,998.88 | 121,094.00 |
| 12/12/2024 | 301.48 | 301.54 | 300.29 | 300.13 | 300.13 | 13,581,690.64 | 0.00 |
| 12/11/2024 | 301.00 | 302.25 | 300.88 | 301.83 | 301.83 | 15,965,532.36 | 0.00 |
| 12/10/2024 | 301.00 | 301.00 | 299.15 | 299.23 | 299.23 | 16,033,075.80 | 0.00 |
| 12/09/2024 | 302.53 | 302.65 | 300.50 | 300.47 | 300.47 | 6,163,201.80 | 0.00 |
| 12/06/2024 | 302.31 | 302.95 | 302.02 | 302.31 | 302.31 | 2,060,242.65 | 113,785.00 |
| 12/05/2024 | 302.60 | 302.70 | 301.76 | 301.57 | 301.57 | 13,907,114.94 | 0.00 |
| 12/04/2024 | 301.48 | 302.36 | 301.21 | 302.47 | 302.47 | 4,533,133.55 | 0.00 |
| 12/03/2024 | 300.38 | 300.58 | 299.69 | 300.47 | 300.47 | 17,792,082.66 | 0.00 |
| 12/02/2024 | 300.30 | 300.74 | 299.80 | 300.41 | 300.41 | 3,343,751.07 | 0.00 |
| 11/29/2024 | 298.94 | 300.39 | 298.74 | 299.90 | 299.90 | 12,105,163.60 | 118,439.00 |
| 11/27/2024 | 299.13 | 299.47 | 297.48 | 298.11 | 298.11 | 17,755,133.49 | 128,518.00 |
| 11/26/2024 | 298.43 | 298.99 | 297.86 | 299.18 | 299.18 | 6,770,682.80 | 0.00 |
| 11/25/2024 | 298.67 | 299.48 | 296.93 | 297.99 | 297.99 | 5,427,969.36 | 0.00 |
| 11/22/2024 | 295.13 | 296.81 | 295.13 | 296.25 | 296.25 | 4,868,868.75 | 78,007.00 |
| 11/21/2024 | 294.53 | 295.77 | 292.00 | 295.08 | 295.08 | 3,444,083.90 | 0.00 |
| 11/20/2024 | 292.92 | 292.97 | 290.15 | 292.91 | 292.91 | 1,907,039.20 | 0.00 |
| 11/19/2024 | 289.90 | 293.08 | 289.50 | 292.82 | 292.82 | 18,428,081.62 | 0.00 |
| 11/14/2024 | 296.50 | 296.56 | 293.93 | 294.18 | 294.18 | 6,194,882.54 | 0.00 |
| 11/13/2024 | 296.80 | 297.55 | 295.65 | 296.29 | 296.29 | 13,536,273.24 | 0.00 |
| 11/12/2024 | 297.42 | 297.75 | 295.15 | 296.38 | 296.38 | 6,417,342.00 | 0.00 |
| 11/11/2024 | 297.93 | 298.13 | 296.76 | 297.47 | 297.47 | 10,913,985.20 | 0.00 |
| 11/08/2024 | 295.61 | 297.34 | 295.51 | 296.59 | 296.59 | 10,257,861.74 | 122,061.00 |
| 11/07/2024 | 294.02 | 295.87 | 294.01 | 295.23 | 295.23 | 3,970,418.70 | 0.00 |
| 11/06/2024 | 292.30 | 293.46 | 290.26 | 293.34 | 293.34 | 8,804,452.68 | 0.00 |
| 11/05/2024 | 282.11 | 285.00 | 282.01 | 285.13 | 285.13 | 63,824.32 | 0.00 |
| 11/04/2024 | 282.17 | 283.00 | 280.90 | 281.52 | 281.52 | 17,125,424.64 | 0.00 |
| 11/01/2024 | 282.52 | 284.47 | 281.95 | 282.11 | 282.11 | 6,525,204.30 | 132,485.00 |
| 10/31/2024 | 284.78 | 284.78 | 281.14 | 281.19 | 281.19 | 13,929,871.41 | 0.00 |
| 10/30/2024 | 286.98 | 288.10 | 286.14 | 286.36 | 286.36 | 18,127,416.92 | 0.00 |
| 10/29/2024 | 286.27 | 287.63 | 285.45 | 287.02 | 287.02 | 4,213,166.58 | 0.00 |
| 10/28/2024 | 287.06 | 287.47 | 286.57 | 286.73 | 286.73 | 2,229,000.15 | 0.00 |
| 10/25/2024 | 287.03 | 288.27 | 285.07 | 285.40 | 285.40 | 10,122,567.20 | 93,475.00 |
| 10/24/2024 | 286.12 | 286.17 | 284.50 | 285.87 | 285.87 | 8,845,103.67 | 0.00 |
| 10/23/2024 | 286.77 | 286.92 | 283.39 | 285.05 | 285.05 | 2,447,724.35 | 0.00 |
| 10/22/2024 | 286.90 | 288.24 | 286.47 | 287.71 | 287.71 | 5,389,671.43 | 0.00 |
| 10/21/2024 | 288.51 | 288.80 | 286.65 | 287.86 | 287.86 | 3,388,400.06 | 0.00 |
| 10/18/2024 | 288.70 | 289.27 | 288.00 | 288.83 | 288.83 | 17,123,286.55 | 116,785.00 |
| 10/17/2024 | 289.47 | 289.70 | 287.70 | 287.87 | 287.87 | 17,138,340.45 | 0.00 |
| 10/16/2024 | 286.72 | 288.10 | 286.24 | 287.82 | 287.82 | 17,984,432.70 | 0.00 |
| 10/15/2024 | 288.32 | 288.70 | 285.90 | 286.24 | 286.24 | 1,226,516.98 | 0.00 |
| 10/14/2024 | 286.86 | 288.74 | 286.62 | 288.30 | 288.30 | 12,436,397.10 | 0.00 |
| 10/11/2024 | 283.97 | 286.39 | 283.95 | 286.17 | 286.17 | 18,345,214.02 | 107,859.00 |
| 10/10/2024 | 283.78 | 284.61 | 283.06 | 284.05 | 284.05 | 6,189,056.51 | 0.00 |
| 10/09/2024 | 282.55 | 284.74 | 282.34 | 284.65 | 284.65 | 18,374,157.50 | 0.00 |
| 10/08/2024 | 281.28 | 282.87 | 280.89 | 282.68 | 282.68 | 1,305,133.56 | 0.00 |
| 10/07/2024 | 282.04 | 282.12 | 279.54 | 280.01 | 280.01 | 1,372,609.02 | 0.00 |
| 10/04/2024 | 282.46 | 282.87 | 280.34 | 282.73 | 282.73 | 6,493,177.18 | 97,558.00 |
| 10/03/2024 | 279.83 | 280.94 | 278.90 | 280.09 | 280.09 | 6,979,842.80 | 0.00 |
| 10/02/2024 | 280.24 | 281.15 | 278.89 | 280.68 | 280.68 | 3,002,714.64 | 0.00 |
| 10/01/2024 | 283.00 | 283.05 | 279.20 | 280.53 | 280.53 | 4,752,739.26 | 0.00 |
| 09/30/2024 | 281.62 | 283.38 | 280.52 | 283.23 | 283.23 | 3,062,282.76 | 0.00 |
| 09/27/2024 | 283.18 | 283.40 | 281.50 | 282.13 | 282.13 | 12,660,019.49 | 98,005.00 |
| 09/26/2024 | 284.27 | 284.35 | 282.07 | 283.33 | 283.33 | 18,022,621.30 | 0.00 |
| 09/25/2024 | 282.95 | 283.17 | 281.50 | 281.87 | 281.87 | 2,426,274.47 | 0.00 |
| 09/24/2024 | 282.76 | 282.79 | 281.16 | 282.69 | 282.69 | 177,812.01 | 0.00 |
| 09/23/2024 | 282.20 | 282.55 | 281.46 | 282.17 | 282.17 | 11,219,361.37 | 0.00 |
| 09/20/2024 | 281.68 | 282.04 | 280.05 | 281.29 | 281.29 | 7,431,681.80 | 84,648.00 |
| 09/19/2024 | 282.10 | 283.00 | 280.66 | 282.07 | 282.07 | 8,106,973.87 | 0.00 |
| 09/18/2024 | 278.37 | 281.01 | 277.11 | 277.49 | 277.49 | 6,502,978.15 | 0.00 |
| 09/17/2024 | 278.98 | 279.74 | 276.97 | 277.91 | 277.91 | 542,480.32 | 0.00 |
| 09/16/2024 | 277.12 | 277.87 | 276.27 | 277.80 | 277.80 | 2,405,748.00 | 0.00 |
| 09/13/2024 | 276.00 | 277.67 | 275.76 | 277.16 | 277.16 | 5,876,623.48 | 69,609.00 |
| 09/12/2024 | 273.43 | 275.53 | 272.16 | 275.15 | 275.15 | 11,107,805.50 | 0.00 |
| 09/11/2024 | 270.22 | 273.31 | 265.96 | 273.24 | 273.24 | 12,871,789.92 | 0.00 |
| 09/10/2024 | 270.13 | 270.49 | 267.68 | 270.39 | 270.39 | 14,866,042.20 | 0.00 |
| 09/09/2024 | 268.39 | 270.03 | 267.62 | 269.21 | 269.21 | 4,209,367.56 | 0.00 |
| 09/06/2024 | 271.18 | 271.94 | 266.02 | 266.42 | 266.42 | 14,872,630.08 | 103,503.00 |
| 09/05/2024 | 271.80 | 273.02 | 269.89 | 270.60 | 270.60 | 9,123,820.20 | 0.00 |
| 09/04/2024 | 271.01 | 273.53 | 270.99 | 272.03 | 272.03 | 15,869,958.17 | 0.00 |
| 09/03/2024 | 276.80 | 276.87 | 271.19 | 272.32 | 272.32 | 1,930,204.16 | 0.00 |
| 08/30/2024 | 276.72 | 278.48 | 275.09 | 278.48 | 278.48 | 14,525,795.28 | 1,468,051.00 |
| 08/29/2024 | 276.48 | 278.28 | 275.28 | 275.64 | 275.64 | 5,791,472.04 | 0.00 |
| 08/28/2024 | 276.80 | 277.10 | 273.93 | 275.57 | 275.57 | 16,605,572.63 | 0.00 |
| 08/27/2024 | 276.10 | 277.35 | 275.66 | 277.18 | 277.18 | 11,489,942.54 | 0.00 |
| 08/26/2024 | 278.13 | 278.51 | 276.23 | 276.67 | 276.67 | 3,871,719.98 | 0.00 |
| 08/23/2024 | 275.74 | 277.82 | 275.31 | 277.68 | 277.68 | 4,816,081.92 | 63,628.00 |
| 08/22/2024 | 277.17 | 277.58 | 273.62 | 273.78 | 273.78 | 12,220,717.86 | 0.00 |
| 08/21/2024 | 275.77 | 276.89 | 274.93 | 276.48 | 276.48 | 157,593.60 | 0.00 |
| 08/20/2024 | 275.68 | 276.26 | 274.44 | 275.11 | 275.11 | 16,215,808.73 | 0.00 |
| 08/19/2024 | 273.62 | 275.61 | 273.03 | 275.61 | 275.61 | 5,412,153.57 | 0.00 |
| 08/16/2024 | 271.90 | 273.53 | 271.79 | 273.11 | 273.11 | 8,521,305.11 | 122,250.00 |
| 08/15/2024 | 270.94 | 272.73 | 270.61 | 272.33 | 272.33 | 15,211,809.14 | 0.00 |
| 08/14/2024 | 267.65 | 268.42 | 266.21 | 268.14 | 268.14 | 12,921,130.32 | 0.00 |
| 08/13/2024 | 264.41 | 267.16 | 264.31 | 267.07 | 267.07 | 12,650,838.83 | 0.00 |
| 08/12/2024 | 263.63 | 263.96 | 261.76 | 262.42 | 262.42 | 15,112,505.38 | 0.00 |
| 08/09/2024 | 261.74 | 263.64 | 260.89 | 263.08 | 263.08 | 12,395,014.20 | 122,215.00 |
| 08/08/2024 | 258.68 | 262.16 | 257.64 | 261.34 | 261.34 | 11,711,168.08 | 0.00 |
| 08/07/2024 | 261.07 | 262.35 | 255.60 | 255.66 | 255.66 | 6,572,762.94 | 0.00 |
| 08/06/2024 | 256.57 | 261.36 | 255.54 | 257.88 | 257.88 | 9,188,780.16 | 0.00 |
| 08/05/2024 | 251.21 | 258.33 | 251.00 | 255.02 | 255.02 | 2,259,987.24 | 0.00 |
| 08/02/2024 | 264.50 | 264.75 | 261.04 | 262.87 | 262.87 | 2,082,719.01 | 188,303.00 |
| 08/01/2024 | 273.25 | 274.50 | 266.61 | 268.31 | 268.31 | 9,141,321.70 | 0.00 |
| 07/31/2024 | 271.94 | 274.24 | 271.08 | 272.60 | 272.60 | 8,957,363.40 | 0.00 |
| 07/30/2024 | 270.50 | 271.15 | 266.90 | 268.94 | 268.94 | 7,867,032.88 | 0.00 |
| 07/29/2024 | 270.73 | 271.08 | 268.79 | 269.72 | 269.72 | 14,837,027.48 | 0.00 |
| 07/26/2024 | 268.64 | 270.96 | 268.31 | 269.52 | 269.52 | 6,294,370.08 | 74,970.00 |
| 07/25/2024 | 267.70 | 271.06 | 265.97 | 266.72 | 266.72 | 6,618,390.08 | 0.00 |
| 07/24/2024 | 271.34 | 271.61 | 267.18 | 267.43 | 267.43 | 14,359,653.85 | 0.00 |
| 07/23/2024 | 273.87 | 275.11 | 273.56 | 273.65 | 273.65 | 4,261,004.15 | 0.00 |
| 07/22/2024 | 272.78 | 274.15 | 271.90 | 273.88 | 273.88 | 1,103,462.52 | 0.00 |
| 07/19/2024 | 272.56 | 273.24 | 270.53 | 270.87 | 270.87 | 10,412,242.80 | 105,991.00 |
| 07/18/2024 | 276.00 | 276.52 | 271.64 | 272.60 | 272.60 | 13,288,432.20 | 0.00 |
| 07/17/2024 | 276.24 | 277.27 | 274.99 | 275.32 | 275.32 | 1,081,181.64 | 0.00 |
| 07/16/2024 | 277.60 | 279.20 | 277.45 | 279.20 | 279.20 | 4,563,244.80 | 0.00 |
| 07/15/2024 | 276.80 | 278.27 | 275.91 | 276.47 | 276.47 | 13,080,348.64 | 0.00 |
| 07/12/2024 | 274.35 | 277.34 | 274.35 | 275.44 | 275.44 | 2,068,278.96 | 67,873.00 |
| 07/11/2024 | 275.75 | 276.20 | 273.48 | 274.06 | 274.06 | 14,944,217.74 | 0.00 |
| 07/10/2024 | 273.21 | 275.19 | 272.87 | 275.17 | 275.17 | 2,151,003.89 | 0.00 |
| 07/09/2024 | 272.82 | 273.18 | 272.32 | 272.35 | 272.35 | 5,767,283.60 | 0.00 |
| 07/08/2024 | 272.65 | 272.89 | 271.91 | 272.29 | 272.29 | 728,648.04 | 0.00 |
| 07/05/2024 | 270.82 | 272.26 | 270.48 | 272.06 | 272.06 | 3,383,066.10 | 109,885.00 |
| 07/03/2024 | 269.61 | 270.88 | 269.61 | 270.75 | 270.75 | 13,652,839.50 | 104,542.00 |
| 07/02/2024 | 267.46 | 269.60 | 267.26 | 269.51 | 269.51 | 16,707,194.41 | 0.00 |
| 07/01/2024 | 268.49 | 268.49 | 266.82 | 268.08 | 268.08 | 1,941,167.28 | 0.00 |
| 06/28/2024 | 269.37 | 270.41 | 266.97 | 267.55 | 267.55 | 16,896,585.15 | 179,694.00 |
| 06/27/2024 | 268.62 | 269.57 | 268.50 | 269.20 | 269.20 | 2,060,456.80 | 0.00 |
| 06/26/2024 | 267.98 | 269.10 | 267.70 | 268.98 | 268.98 | 13,350,284.34 | 0.00 |
| 06/25/2024 | 268.37 | 268.73 | 267.48 | 268.66 | 268.66 | 1,643,393.22 | 0.00 |
| 06/24/2024 | 268.34 | 269.68 | 267.85 | 267.90 | 267.90 | 5,251,107.90 | 105,760.00 |
| 06/21/2024 | 268.42 | 268.79 | 267.50 | 268.50 | 268.50 | 5,316,837.00 | 84,649.00 |
| 06/20/2024 | 269.94 | 270.16 | 267.76 | 268.54 | 268.54 | 16,027,541.36 | 0.00 |
| 06/18/2024 | 268.86 | 269.52 | 268.67 | 269.26 | 269.26 | 4,403,478.04 | 70,643.00 |
| 06/17/2024 | 266.41 | 269.40 | 266.04 | 268.70 | 268.70 | 15,183,162.20 | 0.00 |
| 06/14/2024 | 265.86 | 266.63 | 265.27 | 266.62 | 266.62 | 6,000,283.10 | 84,879.00 |
| 06/13/2024 | 267.47 | 267.80 | 265.50 | 267.23 | 267.23 | 17,039,653.72 | 0.00 |
| 06/12/2024 | 267.09 | 268.20 | 266.20 | 266.95 | 266.95 | 6,649,724.50 | 0.00 |
| 06/11/2024 | 263.00 | 264.25 | 261.91 | 264.25 | 264.25 | 141,109.50 | 0.00 |
| 06/10/2024 | 262.33 | 263.99 | 262.20 | 263.68 | 263.68 | 11,729,013.76 | 0.00 |
| 06/07/2024 | 262.89 | 264.27 | 262.30 | 263.07 | 263.07 | 12,822,031.80 | 105,894.00 |
| 06/06/2024 | 263.65 | 263.95 | 262.60 | 263.46 | 263.46 | 1,151,056.74 | 0.00 |
| 06/05/2024 | 261.80 | 263.61 | 260.70 | 263.61 | 263.61 | 17,007,062.76 | 0.00 |
| 06/04/2024 | 259.84 | 260.89 | 258.97 | 260.46 | 260.46 | 11,355,274.62 | 0.00 |
| 06/03/2024 | 261.66 | 261.66 | 258.10 | 260.27 | 260.27 | 14,380,438.04 | 0.00 |
| 05/31/2024 | 259.00 | 260.19 | 256.25 | 260.19 | 260.19 | 14,397,353.46 | 125,560.00 |
| 05/30/2024 | 259.28 | 259.61 | 257.75 | 258.55 | 258.55 | 15,792,234.00 | 0.00 |
| 05/29/2024 | 259.62 | 260.36 | 259.45 | 259.55 | 259.55 | 3,101,103.40 | 0.00 |
| 05/28/2024 | 262.47 | 262.47 | 260.51 | 261.58 | 261.58 | 15,996,663.32 | 0.00 |
| 05/24/2024 | 261.04 | 262.19 | 260.46 | 261.78 | 261.78 | 3,994,762.80 | 80,958.00 |
| 05/23/2024 | 263.86 | 263.92 | 259.42 | 259.98 | 259.98 | 803,858.16 | 0.00 |
| 05/22/2024 | 262.86 | 263.07 | 261.13 | 261.97 | 261.97 | 2,187,711.47 | 0.00 |
| 05/21/2024 | 262.20 | 263.16 | 262.13 | 263.02 | 263.02 | 13,523,436.32 | 0.00 |
| 05/20/2024 | 262.43 | 263.36 | 262.24 | 262.49 | 262.49 | 10,485,688.03 | 0.00 |
| 05/17/2024 | 262.15 | 262.25 | 261.29 | 262.23 | 262.23 | 13,392,348.33 | 510,143.00 |
| 05/16/2024 | 262.68 | 263.28 | 262.04 | 262.07 | 262.07 | 16,766,976.53 | 0.00 |
| 05/15/2024 | 260.85 | 262.72 | 260.46 | 262.63 | 262.63 | 2,533,854.24 | 0.00 |
| 05/14/2024 | 258.23 | 259.67 | 258.09 | 259.60 | 259.60 | 5,348,019.60 | 0.00 |
| 05/13/2024 | 259.08 | 259.08 | 257.60 | 258.00 | 258.00 | 3,323,814.00 | 0.00 |
| 05/10/2024 | 258.67 | 258.98 | 257.48 | 258.11 | 258.11 | 3,614,572.44 | 14,004.00 |
| 05/09/2024 | 256.30 | 257.87 | 256.04 | 257.82 | 257.82 | 1,376,758.80 | 0.00 |
| 05/08/2024 | 255.48 | 256.55 | 255.34 | 256.36 | 256.36 | 5,388,430.84 | 0.00 |
| 05/07/2024 | 256.59 | 257.18 | 256.18 | 256.56 | 256.56 | 10,125,653.52 | 0.00 |
| 05/06/2024 | 254.80 | 256.15 | 254.65 | 256.14 | 256.14 | 10,542,466.26 | 0.00 |
| 05/03/2024 | 253.60 | 254.40 | 252.22 | 253.46 | 253.46 | 3,234,909.98 | 12,763.00 |
| 05/02/2024 | 250.13 | 250.92 | 247.61 | 250.11 | 250.11 | 3,578,573.88 | 0.00 |
| 05/01/2024 | 248.46 | 251.87 | 247.60 | 248.08 | 248.08 | 7,406,180.32 | 0.00 |
| 04/30/2024 | 251.94 | 252.30 | 248.69 | 248.73 | 248.73 | 10,211,858.88 | 0.00 |
| 04/29/2024 | 252.75 | 253.14 | 251.36 | 252.64 | 252.64 | 2,876,559.04 | 0.00 |
| 04/26/2024 | 250.86 | 252.50 | 250.54 | 251.95 | 251.95 | 1,885,341.85 | 7,483.00 |
| 04/25/2024 | 247.31 | 249.87 | 246.45 | 249.46 | 249.46 | 15,312,353.72 | 0.00 |
| 04/24/2024 | 251.21 | 251.51 | 249.32 | 250.58 | 250.58 | 13,697,955.70 | 0.00 |
| 04/23/2024 | 248.57 | 250.94 | 248.30 | 250.42 | 250.42 | 15,372,031.70 | 0.00 |
| 04/22/2024 | 246.59 | 248.88 | 245.40 | 247.31 | 247.31 | 3,740,316.44 | 0.00 |
| 04/19/2024 | 247.07 | 247.69 | 244.57 | 245.39 | 245.39 | 12,801,260.13 | 52,167.00 |
| 04/18/2024 | 248.32 | 249.52 | 246.64 | 247.13 | 247.13 | 6,115,478.98 | 0.00 |