Cotizacion histórica de VTI
| Fecha Cotización | Apertura | Máximo | Mínimo | Cierre | Cierre ajustado | Volumen Monto | Volumen Nominal |
|---|---|---|---|---|---|---|---|
| 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 |
| 04/17/2024 | 250.44 | 250.93 | 246.98 | 247.96 | 247.96 | 14,387,879.00 | 0.00 |
| 04/16/2024 | 249.89 | 250.65 | 248.52 | 249.15 | 249.15 | 4,055,663.70 | 0.00 |
| 04/15/2024 | 255.00 | 255.17 | 249.27 | 249.96 | 249.96 | 11,986,581.84 | 0.00 |
| 04/12/2024 | 255.27 | 255.61 | 252.17 | 252.92 | 252.92 | 9,708,081.28 | 38,384.00 |
| 04/11/2024 | 255.75 | 257.42 | 253.90 | 256.90 | 256.90 | 1,878,709.70 | 0.00 |
| 04/10/2024 | 254.72 | 256.04 | 253.92 | 255.22 | 255.22 | 12,430,490.10 | 0.00 |
| 04/09/2024 | 258.35 | 258.44 | 255.41 | 257.54 | 257.54 | 11,810,784.40 | 0.00 |
| 04/08/2024 | 257.80 | 258.14 | 257.15 | 257.38 | 257.38 | 9,523,832.14 | 0.00 |
| 04/05/2024 | 255.11 | 258.20 | 255.00 | 257.35 | 257.35 | 15,838,605.75 | 61,545.00 |
| 04/04/2024 | 259.65 | 259.96 | 254.45 | 254.61 | 254.61 | 14,760,760.14 | 0.00 |
| 04/03/2024 | 256.73 | 258.43 | 256.66 | 257.68 | 257.68 | 4,323,612.72 | 0.00 |
| 04/02/2024 | 259.80 | 260.57 | 259.77 | 260.37 | 260.37 | 0.00 | 0.00 |
| 04/01/2024 | 259.80 | 260.57 | 259.77 | 260.37 | 260.37 | 0.00 | 0.00 |
| 03/28/2024 | 259.80 | 260.57 | 259.77 | 260.37 | 260.37 | 1,397,926.53 | 5,369.00 |
| 03/27/2024 | 259.13 | 259.73 | 258.02 | 259.64 | 259.64 | 339,868.76 | 0.00 |
| 03/26/2024 | 258.80 | 258.83 | 257.33 | 257.39 | 257.39 | 5,796,567.59 | 0.00 |
| 03/25/2024 | 258.10 | 258.48 | 257.85 | 257.91 | 257.91 | 4,758,181.59 | 0.00 |
| 03/22/2024 | 259.19 | 259.45 | 258.33 | 258.62 | 258.62 | 4,934,986.84 | 19,082.00 |
| 03/21/2024 | 260.65 | 261.07 | 260.09 | 260.25 | 260.25 | 10,755,405.36 | 0.00 |
| 03/20/2024 | 256.46 | 259.19 | 256.19 | 258.96 | 258.96 | 6,477,625.44 | 0.00 |
| 03/19/2024 | 254.43 | 256.53 | 254.17 | 256.32 | 256.32 | 15,936,439.68 | 0.00 |
| 03/18/2024 | 255.58 | 256.22 | 254.82 | 254.87 | 254.87 | 11,511,458.42 | 0.00 |
| 03/15/2024 | 253.60 | 254.63 | 252.70 | 253.60 | 253.60 | 12,396,982.40 | 48,884.00 |
| 03/14/2024 | 256.69 | 256.87 | 253.74 | 255.04 | 255.04 | 10,564,011.84 | 0.00 |
| 03/13/2024 | 256.57 | 256.85 | 255.63 | 256.19 | 256.19 | 12,192,594.48 | 0.00 |
| 03/12/2024 | 254.99 | 256.66 | 253.67 | 256.52 | 256.52 | 9,806,246.56 | 0.00 |
| 03/11/2024 | 253.89 | 254.34 | 252.70 | 253.95 | 253.95 | 2,484,343.94 | 0.00 |
| 03/08/2024 | 256.42 | 257.72 | 254.07 | 254.72 | 254.72 | 10,990,403.84 | 43,147.00 |
| 03/07/2024 | 255.00 | 256.35 | 254.65 | 255.94 | 255.94 | 7,616,732.73 | 0.00 |
| 03/06/2024 | 253.87 | 254.47 | 252.75 | 253.41 | 253.41 | 2,557,881.09 | 0.00 |
| 03/05/2024 | 253.68 | 253.82 | 250.94 | 252.07 | 252.07 | 10,266,295.68 | 0.00 |
| 03/04/2024 | 254.78 | 255.57 | 254.56 | 254.58 | 254.58 | 14,691,135.05 | 0.00 |
| 03/01/2024 | 253.04 | 255.05 | 252.70 | 254.77 | 254.77 | 7,777,873.33 | 30,529.00 |
| 02/29/2024 | 252.68 | 252.97 | 251.18 | 253.00 | 253.00 | 1,004,085.00 | 0.00 |
| 02/28/2024 | 251.10 | 251.96 | 250.98 | 251.44 | 251.44 | 15,964,890.38 | 0.00 |
| 02/27/2024 | 251.79 | 251.94 | 250.95 | 252.05 | 252.05 | 375,997.12 | 0.00 |
| 02/26/2024 | 252.02 | 252.37 | 251.26 | 251.26 | 251.26 | 14,948,107.20 | 0.00 |
| 02/23/2024 | 252.46 | 252.89 | 251.55 | 252.18 | 252.18 | 7,635,001.68 | 30,276.00 |
| 02/22/2024 | 249.96 | 252.21 | 249.63 | 251.79 | 251.79 | 1,843,623.74 | 0.00 |
| 02/21/2024 | 246.05 | 246.55 | 245.17 | 246.92 | 246.92 | 3,711,303.44 | 0.00 |
| 02/20/2024 | 247.55 | 247.75 | 245.76 | 246.71 | 246.71 | 5,228,634.64 | 0.00 |
| 02/16/2024 | 249.61 | 250.21 | 248.32 | 248.89 | 248.89 | 12,292,428.21 | 49,389.00 |
| 02/15/2024 | 248.34 | 249.91 | 248.02 | 249.55 | 249.55 | 8,002,070.30 | 32,066.00 |
| 02/14/2024 | 246.87 | 247.71 | 245.65 | 247.55 | 247.55 | 2,688,888.10 | 10,862.00 |
| 02/13/2024 | 245.61 | 246.32 | 243.51 | 244.08 | 244.08 | 10,083,921.12 | 41,314.00 |
| 02/12/2024 | 249.04 | 250.33 | 248.77 | 249.22 | 249.22 | 2,355,876.66 | 9,453.00 |
| 02/09/2024 | 247.75 | 249.14 | 247.51 | 248.83 | 248.83 | 10,167,940.29 | 40,863.00 |
| 02/08/2024 | 246.81 | 247.43 | 246.51 | 247.29 | 247.29 | 11,568,968.07 | 46,783.00 |
| 02/07/2024 | 246.00 | 247.09 | 245.42 | 246.90 | 246.90 | 10,768,296.60 | 43,614.00 |
| 02/06/2024 | 244.48 | 244.99 | 243.92 | 244.27 | 244.27 | 9,493,553.55 | 38,865.00 |
| 02/05/2024 | 244.83 | 244.99 | 242.78 | 244.43 | 244.43 | 3,649,095.47 | 14,929.00 |
| 02/02/2024 | 242.96 | 246.00 | 242.69 | 245.61 | 245.61 | 2,487,292.47 | 10,127.00 |
| 02/01/2024 | 240.90 | 242.84 | 240.06 | 242.77 | 242.77 | 6,245,743.79 | 25,727.00 |
| 01/31/2024 | 242.84 | 243.21 | 240.17 | 240.25 | 240.25 | 1,250,981.75 | 5,207.00 |
| 01/30/2024 | 244.07 | 244.32 | 243.58 | 244.04 | 244.04 | 14,972,586.12 | 61,353.00 |
| 01/29/2024 | 242.34 | 244.32 | 242.13 | 242.12 | 242.12 | 10,081,555.42 | 0.00 |
| 01/26/2024 | 242.31 | 243.02 | 241.73 | 242.06 | 242.06 | 11,398,605.40 | 47,090.00 |
| 01/25/2024 | 242.19 | 242.52 | 241.05 | 241.81 | 241.81 | 9,483,546.39 | 39,219.00 |
| 01/24/2024 | 242.66 | 242.83 | 241.05 | 241.39 | 241.39 | 5,007,152.77 | 20,743.00 |
| 01/23/2024 | 241.02 | 241.19 | 240.07 | 240.87 | 240.87 | 6,171,089.40 | 25,620.00 |
| 01/22/2024 | 240.54 | 241.34 | 240.05 | 240.79 | 240.79 | 9,130,275.22 | 37,918.00 |
| 01/19/2024 | 237.38 | 239.74 | 236.79 | 239.45 | 239.45 | 13,541,855.30 | 56,554.00 |
| 01/18/2024 | 235.64 | 236.70 | 234.65 | 236.58 | 236.58 | 12,823,109.16 | 54,202.00 |
| 01/17/2024 | 234.41 | 234.87 | 233.44 | 234.38 | 234.38 | 13,624,509.40 | 58,130.00 |
| 01/16/2024 | 236.29 | 236.91 | 235.11 | 235.57 | 235.57 | 11,055,535.67 | 46,931.00 |
| 01/12/2024 | 237.98 | 238.36 | 236.43 | 236.97 | 236.97 | 7,563,134.52 | 31,916.00 |
| 01/11/2024 | 237.52 | 237.72 | 234.94 | 236.79 | 236.79 | 11,208,454.65 | 47,335.00 |
| 01/10/2024 | 236.12 | 237.67 | 235.80 | 237.17 | 237.17 | 11,211,737.41 | 47,273.00 |
| 01/09/2024 | 235.15 | 236.54 | 234.77 | 235.86 | 235.86 | 1,981,224.00 | 8,400.00 |
| 01/08/2024 | 233.27 | 236.31 | 233.26 | 236.30 | 236.30 | 487,959.50 | 2,065.00 |
| 01/05/2024 | 232.70 | 234.34 | 232.39 | 232.70 | 232.70 | 12,718,916.60 | 54,658.00 |
| 01/04/2024 | 233.26 | 234.54 | 233.01 | 233.38 | 233.38 | 6,473,027.68 | 27,736.00 |
| 01/03/2024 | 234.53 | 234.71 | 233.43 | 233.67 | 233.67 | 9,057,282.87 | 38,761.00 |
| 01/02/2024 | 235.65 | 236.51 | 234.77 | 234.89 | 234.89 | 6,464,877.47 | 27,523.00 |
| 12/29/2023 | 238.14 | 238.47 | 236.50 | 237.58 | 237.58 | 5,600,830.63 | 23,575.00 |
| 12/28/2023 | 238.25 | 238.73 | 238.16 | 238.52 | 238.52 | 4,719,356.72 | 19,786.00 |
| 12/27/2023 | 238.00 | 238.43 | 237.50 | 237.98 | 237.98 | 12,028,461.12 | 50,544.00 |
| 12/26/2023 | 236.98 | 238.28 | 236.86 | 238.06 | 238.06 | 860,824.96 | 3,616.00 |
| 12/22/2023 | 236.59 | 237.51 | 235.65 | 236.56 | 236.56 | 7,687,726.88 | 32,498.00 |
| 12/21/2023 | 235.08 | 235.87 | 234.05 | 235.82 | 235.82 | 15,158,037.96 | 64,278.00 |
| 12/20/2023 | 237.74 | 238.68 | 235.02 | 235.13 | 235.13 | 2,143,915.34 | 9,118.00 |
| 12/19/2023 | 236.72 | 237.87 | 236.72 | 237.79 | 237.79 | 8,258,922.28 | 34,732.00 |
| 12/18/2023 | 235.86 | 236.82 | 235.82 | 236.53 | 236.53 | 10,378,699.87 | 43,879.00 |
| 12/15/2023 | 234.79 | 235.93 | 234.63 | 235.07 | 235.07 | 11,817,439.04 | 50,272.00 |
| 12/14/2023 | 235.66 | 236.56 | 234.19 | 235.50 | 235.50 | 9,913,608.00 | 42,096.00 |
| 12/13/2023 | 230.77 | 234.42 | 230.55 | 233.87 | 233.87 | 5,712,274.75 | 24,425.00 |
| 12/12/2023 | 229.59 | 230.77 | 228.96 | 230.59 | 230.59 | 2,371,848.74 | 10,286.00 |
| 12/11/2023 | 228.69 | 229.70 | 228.53 | 229.62 | 229.62 | 11,532,894.12 | 50,226.00 |
| 12/08/2023 | 227.36 | 229.08 | 227.28 | 229.08 | 229.08 | 3,783,485.28 | 16,516.00 |
| 12/07/2023 | 226.99 | 228.05 | 226.76 | 227.62 | 227.62 | 2,082,267.76 | 9,148.00 |
| 12/06/2023 | 227.89 | 228.12 | 226.09 | 226.13 | 226.13 | 13,074,836.60 | 57,820.00 |
| 12/05/2023 | 226.58 | 227.45 | 226.24 | 226.89 | 226.89 | 9,343,330.20 | 41,180.00 |
| 12/04/2023 | 226.58 | 227.36 | 226.08 | 227.04 | 227.04 | 3,952,679.35 | 17,410.00 |
| 12/01/2023 | 225.99 | 228.31 | 225.66 | 227.99 | 227.99 | 5,149,154.15 | 22,585.00 |
| 11/30/2023 | 225.73 | 225.89 | 224.84 | 225.33 | 225.33 | 12,208,379.40 | 54,180.00 |
| 11/29/2023 | 226.38 | 227.16 | 225.19 | 225.21 | 225.21 | 3,023,219.04 | 13,424.00 |
| 11/28/2023 | 224.77 | 225.90 | 224.47 | 224.93 | 224.93 | 8,267,077.22 | 36,754.00 |
| 11/27/2023 | 225.12 | 225.53 | 224.77 | 225.45 | 225.45 | 7,000,969.03 | 31,054.00 |
| 11/24/2023 | 225.04 | 225.41 | 225.04 | 225.40 | 225.40 | 4,757,067.00 | 21,105.00 |
| 11/22/2023 | 224.85 | 225.71 | 224.55 | 225.23 | 225.23 | 9,794,351.78 | 43,486.00 |
| 11/21/2023 | 224.25 | 224.42 | 223.63 | 224.12 | 224.12 | 13,945,779.99 | 62,226.00 |
| 11/20/2023 | 223.11 | 225.24 | 223.00 | 225.17 | 225.17 | 12,283,426.25 | 54,553.00 |
| 11/17/2023 | 222.87 | 223.43 | 222.50 | 222.96 | 222.96 | 7,278,306.24 | 32,644.00 |
| 11/16/2023 | 222.30 | 222.87 | 221.63 | 222.45 | 222.45 | 1,170,087.00 | 5,260.00 |
| 11/15/2023 | 222.86 | 223.79 | 222.44 | 222.97 | 222.97 | 2,607,575.68 | 11,695.00 |
| 11/14/2023 | 220.51 | 222.78 | 220.51 | 222.58 | 222.58 | 8,222,772.94 | 36,943.00 |
| 11/13/2023 | 216.81 | 217.83 | 216.36 | 217.50 | 217.50 | 13,905,107.84 | 63,933.00 |
| 11/10/2023 | 215.10 | 217.48 | 214.46 | 217.46 | 217.46 | 10,338,483.32 | 47,542.00 |
| 11/09/2023 | 216.63 | 216.78 | 214.09 | 214.09 | 214.09 | 13,397,752.20 | 62,580.00 |
| 11/08/2023 | 216.34 | 216.70 | 215.00 | 215.98 | 215.98 | 11,369,403.18 | 52,641.00 |
| 11/07/2023 | 215.38 | 216.46 | 214.93 | 216.46 | 216.46 | 9,100,201.11 | 42,042.00 |
| 11/06/2023 | 215.41 | 216.02 | 0.00 | 215.23 | 215.23 | 5,693,694.42 | 26,454.00 |
| 11/03/2023 | 214.32 | 216.20 | 214.27 | 215.42 | 215.42 | 4,902,845.40 | 22,760.00 |
| 11/02/2023 | 210.85 | 213.09 | 210.85 | 212.96 | 212.96 | 13,662,874.72 | 64,157.00 |
| 11/01/2023 | 207.14 | 209.21 | 206.91 | 208.91 | 208.91 | 7,011,646.33 | 33,563.00 |
| 10/31/2023 | 205.63 | 206.99 | 204.88 | 206.92 | 206.92 | 740,152.84 | 3,577.00 |
| 10/30/2023 | 204.53 | 205.98 | 203.80 | 205.50 | 205.50 | 6,395,571.00 | 31,122.00 |
| 10/27/2023 | 205.00 | 205.11 | 202.44 | 202.90 | 202.90 | 2,655,149.40 | 13,086.00 |
| 10/26/2023 | 205.92 | 206.35 | 203.66 | 204.28 | 204.28 | 3,871,310.28 | 18,951.00 |
| 10/25/2023 | 208.45 | 208.52 | 206.13 | 206.35 | 206.35 | 2,260,357.90 | 10,954.00 |
| 10/24/2023 | 209.07 | 210.19 | 208.12 | 209.65 | 209.65 | 2,913,925.35 | 13,899.00 |
| 10/23/2023 | 207.67 | 209.97 | 206.72 | 207.86 | 207.86 | 3,646,695.84 | 17,544.00 |
| 10/20/2023 | 210.86 | 211.04 | 208.38 | 208.54 | 208.54 | 1,858,091.40 | 8,910.00 |
| 10/19/2023 | 213.40 | 214.33 | 210.69 | 211.25 | 211.25 | 1,247,401.73 | 5,905.00 |
| 10/18/2023 | 215.11 | 215.60 | 212.59 | 213.10 | 213.10 | 8,335,193.40 | 39,114.00 |
| 10/17/2023 | 214.37 | 217.38 | 214.17 | 216.17 | 216.17 | 6,011,687.70 | 27,810.00 |
| 10/16/2023 | 214.73 | 216.46 | 214.57 | 216.02 | 216.02 | 5,351,895.50 | 24,775.00 |
| 10/13/2023 | 215.53 | 215.93 | 212.76 | 213.47 | 213.47 | 1,636,209.23 | 7,665.00 |
| 10/12/2023 | 216.63 | 216.72 | 213.54 | 214.74 | 214.74 | 8,005,936.68 | 37,282.00 |
| 10/11/2023 | 216.20 | 216.59 | 214.89 | 216.49 | 216.49 | 5,243,387.80 | 24,220.00 |
| 10/10/2023 | 214.60 | 216.95 | 214.59 | 215.60 | 215.60 | 13,001,973.60 | 60,306.00 |
| 10/09/2023 | 211.91 | 214.64 | 211.76 | 214.26 | 214.26 | 8,535,047.10 | 39,835.00 |
| 10/06/2023 | 209.06 | 213.74 | 208.60 | 212.93 | 212.93 | 624,736.62 | 2,934.00 |
| 10/05/2023 | 210.38 | 210.82 | 208.78 | 210.42 | 210.42 | 6,027,060.06 | 28,643.00 |
| 10/04/2023 | 209.23 | 210.90 | 208.40 | 210.72 | 210.72 | 8,953,492.80 | 42,490.00 |
| 10/03/2023 | 211.00 | 211.59 | 208.35 | 208.92 | 208.92 | 10,566,546.84 | 50,577.00 |
| 10/02/2023 | 212.20 | 212.84 | 210.74 | 212.04 | 212.04 | 6,779,979.00 | 31,975.00 |
| 09/28/2023 | 211.42 | 213.87 | 211.20 | 213.00 | 213.00 | 3,230,784.00 | 15,168.00 |
| 09/27/2023 | 212.12 | 212.46 | 209.85 | 211.55 | 211.55 | 10,963,790.30 | 51,826.00 |
| 09/26/2023 | 213.06 | 213.37 | 211.02 | 211.42 | 211.42 | 2,259,234.12 | 10,686.00 |
| 09/25/2023 | 213.15 | 214.46 | 212.77 | 214.45 | 214.45 | 4,547,197.80 | 21,204.00 |
| 09/22/2023 | 214.68 | 215.30 | 213.40 | 213.54 | 213.54 | 6,165,113.34 | 28,871.00 |
| 09/21/2023 | 216.36 | 216.42 | 214.11 | 214.11 | 214.11 | 11,924,363.87 | 55,694.00 |
| 09/20/2023 | 221.13 | 221.47 | 218.45 | 218.47 | 218.47 | 9,483,782.70 | 43,410.00 |
| 09/19/2023 | 220.61 | 220.78 | 219.18 | 220.48 | 220.48 | 4,306,194.88 | 19,531.00 |
| 09/18/2023 | 220.91 | 221.68 | 220.56 | 221.06 | 221.06 | 5,935,326.75 | 26,850.00 |
| 09/15/2023 | 222.89 | 222.92 | 220.78 | 220.98 | 220.98 | 7,077,989.40 | 32,030.00 |
| 09/14/2023 | 222.85 | 223.98 | 222.42 | 223.74 | 223.74 | 1,611,375.48 | 7,202.00 |
| 09/13/2023 | 221.79 | 222.29 | 221.11 | 221.97 | 221.97 | 8,318,991.66 | 37,478.00 |
| 09/12/2023 | 222.14 | 222.97 | 221.46 | 221.68 | 221.68 | 5,590,104.56 | 25,217.00 |
| 09/11/2023 | 222.66 | 223.04 | 221.98 | 222.77 | 222.77 | 1,470,727.54 | 6,602.00 |
| 09/08/2023 | 221.21 | 222.18 | 220.99 | 221.43 | 221.43 | 701,711.67 | 3,169.00 |
| 09/07/2023 | 220.38 | 221.47 | 220.11 | 221.22 | 221.22 | 7,145,184.78 | 32,299.00 |
| 09/06/2023 | 222.99 | 223.09 | 220.74 | 221.98 | 221.98 | 9,084,309.52 | 40,924.00 |
| 09/05/2023 | 224.26 | 224.64 | 223.29 | 223.35 | 223.35 | 7,470,387.45 | 33,447.00 |
| 09/01/2023 | 225.34 | 225.78 | 223.97 | 224.60 | 224.60 | 8,371,515.80 | 37,273.00 |
| 08/31/2023 | 224.50 | 225.17 | 223.93 | 224.04 | 224.04 | 11,400,275.40 | 50,885.00 |
| 08/30/2023 | 223.25 | 224.49 | 223.05 | 224.20 | 224.20 | 5,116,019.80 | 22,819.00 |
| 08/29/2023 | 219.94 | 223.32 | 219.81 | 223.16 | 223.16 | 9,168,528.60 | 41,085.00 |
| 08/28/2023 | 219.57 | 220.30 | 219.11 | 219.95 | 219.95 | 3,495,585.89 | 15,893.00 |
| 08/25/2023 | 217.98 | 219.23 | 216.06 | 218.53 | 218.53 | 1,825,599.62 | 8,354.00 |
| 08/24/2023 | 220.70 | 221.13 | 217.10 | 217.47 | 217.47 | 7,618,626.51 | 35,033.00 |
| 08/23/2023 | 218.08 | 220.38 | 218.08 | 220.01 | 220.01 | 2,785,923.32 | 12,663.00 |
| 08/22/2023 | 219.22 | 219.22 | 217.39 | 217.64 | 217.64 | 656,387.16 | 3,016.00 |
| 08/21/2023 | 217.41 | 218.69 | 216.36 | 218.19 | 218.19 | 1,656,498.48 | 7,592.00 |
| 08/18/2023 | 215.23 | 217.53 | 215.03 | 216.95 | 216.95 | 13,522,276.55 | 62,329.00 |
| 08/17/2023 | 219.28 | 219.50 | 216.58 | 216.91 | 216.91 | 650,079.27 | 2,997.00 |
| 08/16/2023 | 220.13 | 220.90 | 218.57 | 218.67 | 218.67 | 8,394,741.30 | 38,390.00 |
| 08/14/2023 | 221.32 | 222.87 | 221.04 | 222.84 | 222.84 | 4,817,355.12 | 21,618.00 |
| 08/11/2023 | 221.10 | 222.37 | 220.79 | 221.74 | 221.74 | 8,579,148.89 | 38,691.00 |
| 08/10/2023 | 223.24 | 224.85 | 221.36 | 222.28 | 222.28 | 617,493.84 | 2,778.00 |
| 08/09/2023 | 223.66 | 223.69 | 221.57 | 221.96 | 221.96 | 613,497.44 | 2,764.00 |
| 08/08/2023 | 223.20 | 223.76 | 221.70 | 223.63 | 223.63 | 8,205,879.22 | 36,694.00 |
| 08/07/2023 | 223.72 | 224.70 | 223.26 | 224.57 | 224.57 | 636,431.38 | 2,834.00 |
| 08/03/2023 | 223.48 | 224.74 | 223.00 | 224.06 | 224.06 | 13,513,282.66 | 60,311.00 |
| 08/02/2023 | 225.99 | 226.08 | 224.07 | 224.68 | 224.68 | 3,678,011.60 | 16,370.00 |
| 08/01/2023 | 227.65 | 227.96 | 227.10 | 227.74 | 227.74 | 7,667,322.58 | 33,667.00 |
| 07/31/2023 | 228.12 | 228.58 | 227.57 | 228.17 | 228.17 | 1,548,361.62 | 6,786.00 |
| 07/28/2023 | 227.17 | 228.03 | 226.78 | 227.66 | 227.66 | 14,241,271.30 | 62,555.00 |
| 07/27/2023 | 228.81 | 228.92 | 224.88 | 225.43 | 225.43 | 14,424,363.98 | 63,986.00 |
| 07/26/2023 | 226.43 | 227.75 | 226.05 | 226.96 | 226.96 | 2,043,774.80 | 9,005.00 |
| 07/25/2023 | 226.02 | 227.55 | 226.02 | 226.92 | 226.92 | 10,135,381.80 | 44,665.00 |
| 07/24/2023 | 226.05 | 226.71 | 225.68 | 226.25 | 226.25 | 765,856.25 | 3,385.00 |
| 07/21/2023 | 226.42 | 226.54 | 225.48 | 225.52 | 225.52 | 4,359,301.60 | 19,330.00 |
| 07/20/2023 | 226.61 | 226.96 | 225.14 | 225.59 | 225.59 | 7,096,610.22 | 31,458.00 |
| 07/19/2023 | 227.08 | 227.76 | 226.70 | 227.18 | 227.18 | 8,025,865.58 | 35,329.00 |
| 07/18/2023 | 224.70 | 226.93 | 224.53 | 226.58 | 226.58 | 14,299,827.98 | 63,113.00 |
| 07/17/2023 | 223.95 | 225.36 | 223.76 | 224.76 | 224.76 | 967,591.80 | 4,305.00 |
| 07/14/2023 | 224.85 | 224.85 | 223.50 | 223.59 | 223.59 | 4,768,727.52 | 21,328.00 |
| 07/13/2023 | 223.46 | 224.64 | 223.13 | 224.32 | 224.32 | 575,156.48 | 2,564.00 |
| 07/12/2023 | 222.57 | 223.11 | 221.87 | 222.25 | 222.25 | 12,890,944.50 | 58,002.00 |
| 07/11/2023 | 219.38 | 220.89 | 219.05 | 220.68 | 220.68 | 1,151,066.88 | 5,216.00 |
| 07/10/2023 | 217.90 | 219.00 | 217.80 | 218.89 | 218.89 | 9,652,392.33 | 44,097.00 |
| 07/07/2023 | 217.91 | 220.06 | 217.81 | 218.00 | 218.00 | 9,050,052.00 | 41,514.00 |
| 07/06/2023 | 218.54 | 218.54 | 216.85 | 218.42 | 218.42 | 7,959,916.26 | 36,444.00 |
| 07/05/2023 | 220.08 | 220.60 | 219.63 | 220.33 | 220.33 | 5,391,695.43 | 24,471.00 |
| 07/03/2023 | 220.28 | 220.90 | 220.05 | 220.79 | 220.79 | 3,297,719.44 | 14,936.00 |
| 06/30/2023 | 219.61 | 220.86 | 219.50 | 220.52 | 220.52 | 9,758,671.56 | 44,253.00 |
| 06/29/2023 | 216.90 | 218.08 | 216.71 | 218.00 | 218.00 | 12,657,952.00 | 58,064.00 |
| 06/28/2023 | 216.48 | 217.50 | 215.98 | 216.80 | 216.80 | 10,946,665.60 | 50,492.00 |
| 06/27/2023 | 214.75 | 217.10 | 214.57 | 216.77 | 216.77 | 7,661,952.42 | 35,346.00 |
| 06/26/2023 | 214.80 | 215.85 | 214.16 | 214.17 | 214.17 | 6,350,997.18 | 29,654.00 |
| 06/23/2023 | 215.13 | 215.89 | 214.58 | 214.98 | 214.98 | 2,134,106.46 | 9,927.00 |
| 06/22/2023 | 216.51 | 217.57 | 216.23 | 217.54 | 217.54 | 311,299.74 | 1,431.00 |
| 06/21/2023 | 217.82 | 218.04 | 216.73 | 217.00 | 217.00 | 10,759,294.00 | 49,582.00 |
| 06/20/2023 | 218.38 | 218.67 | 217.08 | 218.22 | 218.22 | 4,716,388.86 | 21,613.00 |
| 06/16/2023 | 221.42 | 221.42 | 219.20 | 219.29 | 219.29 | 1,471,435.90 | 6,710.00 |
| 06/15/2023 | 216.99 | 220.69 | 216.91 | 219.94 | 219.94 | 6,952,303.40 | 31,610.00 |
| 06/14/2023 | 217.55 | 218.55 | 215.77 | 217.33 | 217.33 | 4,283,574.30 | 19,710.00 |
| 06/13/2023 | 216.78 | 217.77 | 216.56 | 217.45 | 217.45 | 3,540,086.00 | 16,280.00 |
| 06/12/2023 | 214.50 | 215.87 | 214.05 | 215.75 | 215.75 | 8,376,709.50 | 38,826.00 |
| 06/09/2023 | 214.10 | 215.05 | 213.50 | 213.88 | 213.88 | 7,531,356.44 | 35,213.00 |
| 06/08/2023 | 212.63 | 213.95 | 212.09 | 213.79 | 213.79 | 7,240,425.93 | 33,867.00 |
| 06/07/2023 | 213.34 | 214.12 | 212.43 | 212.76 | 212.76 | 12,837,725.64 | 60,339.00 |
| 06/06/2023 | 212.00 | 213.36 | 211.67 | 213.12 | 213.12 | 11,651,270.40 | 54,670.00 |
| 06/05/2023 | 212.74 | 213.34 | 211.77 | 212.19 | 212.19 | 717,202.20 | 3,380.00 |
| 06/02/2023 | 210.68 | 213.08 | 210.50 | 212.77 | 212.77 | 12,121,719.67 | 56,971.00 |
| 06/01/2023 | 207.30 | 209.78 | 206.68 | 209.14 | 209.14 | 13,262,822.24 | 63,416.00 |
| 05/31/2023 | 207.49 | 207.83 | 206.32 | 207.29 | 207.29 | 5,881,853.75 | 28,375.00 |
| 05/30/2023 | 209.63 | 209.68 | 207.71 | 208.38 | 208.38 | 4,211,359.80 | 20,210.00 |