Share Prices of San Miguel Corporation
Stock Code: SMC Common
| Date | Open | High | Low | Close | Average | Volume | Value |
|---|---|---|---|---|---|---|---|
| May 12, 2023 | 105.00 | 105.20 | 103.00 | 103.00 | 103.43 | 13,720.00 | 1,419,010.00 |
| May 11, 2023 | 104.00 | 105.50 | 104.00 | 104.80 | 105.02 | 195,000.00 | 20,478,011.00 |
| May 10, 2023 | 105.50 | 105.50 | 104.50 | 105.00 | 104.89 | 195,000.00 | 20,453,894.00 |
| May 9, 2023 | 104.80 | 105.30 | 104.70 | 105.30 | 105.10 | 51,910.00 | 5,455,885.00 |
| May 8, 2023 | 104.80 | 105.00 | 104.00 | 104.80 | 104.75 | 195,080.00 | 20,434,608.00 |
| May 5, 2023 | 104.00 | 104.80 | 103.50 | 103.50 | 104.19 | 2,490.00 | 259,444.00 |
| May 4, 2023 | 104.90 | 105.00 | 103.50 | 103.50 | 103.74 | 21,840.00 | 2,265,573.00 |
| May 3, 2023 | 105.50 | 105.50 | 103.50 | 104.90 | 104.67 | 195,030.00 | 20,413,696.00 |
| May 2, 2023 | 106.20 | 107.00 | 104.70 | 104.70 | 105.47 | 48,060.00 | 5,069,055.00 |
| April 28, 2023 | 105.60 | 106.20 | 104.50 | 106.20 | 106.02 | 29,420.00 | 3,118,962.00 |
| April 27, 2023 | 105.80 | 105.80 | 104.50 | 105.60 | 105.43 | 21,350.00 | 2,250,830.00 |
| April 26, 2023 | 105.20 | 105.80 | 105.20 | 105.80 | 105.57 | 32,680.00 | 3,450,014.00 |
| April 25, 2023 | 104.50 | 105.40 | 104.50 | 105.00 | 105.00 | 73,300.00 | 7,696,244.00 |
| April 24, 2023 | 106.10 | 106.10 | 104.20 | 105.00 | 105.04 | 45,240.00 | 4,751,835.00 |
| April 20, 2023 | 106.50 | 106.50 | 105.30 | 106.20 | 105.93 | 28,850.00 | 3,056,085.00 |
| April 19, 2023 | 106.70 | 106.70 | 105.70 | 106.70 | 106.54 | 40,140.00 | 4,276,648.00 |
| April 18, 2023 | 107.90 | 107.90 | 106.70 | 106.70 | 106.88 | 11,430.00 | 1,221,668.00 |
| April 17, 2023 | 108.00 | 108.00 | 107.20 | 107.90 | 107.90 | 25,110.00 | 2,709,273.00 |
| April 14, 2023 | 107.80 | 108.90 | 106.20 | 108.90 | 108.58 | 55,670.00 | 6,044,492.00 |
| April 13, 2023 | 105.30 | 107.80 | 105.30 | 107.80 | 106.96 | 39,130.00 | 4,185,416.00 |
| April 12, 2023 | 105.50 | 105.50 | 105.30 | 105.50 | 105.44 | 10,980.00 | 1,157,707.00 |
| April 11, 2023 | 105.60 | 106.00 | 105.50 | 105.50 | 105.53 | 33,970.00 | 3,584,900.00 |
| April 5, 2023 | 107.00 | 107.00 | 105.40 | 105.60 | 106.11 | 24,350.00 | 2,583,887.00 |
| April 3, 2023 | 107.00 | 107.80 | 104.10 | 107.80 | 107.12 | 61,190.00 | 6,554,917.00 |
| March 31, 2023 | 104.90 | 107.00 | 103.00 | 107.00 | 105.68 | 86,860.00 | 9,179,041.00 |
| March 30, 2023 | 105.00 | 105.00 | 103.60 | 105.00 | 104.86 | 69,840.00 | 7,323,326.00 |
| March 29, 2023 | 105.60 | 105.60 | 104.20 | 105.00 | 104.84 | 49,570.00 | 5,197,071.00 |
| March 28, 2023 | 105.60 | 106.00 | 105.00 | 105.00 | 105.28 | 32,920.00 | 3,465,756.00 |
| March 27, 2023 | 108.00 | 108.00 | 105.60 | 105.60 | 106.27 | 45,540.00 | 4,839,667.00 |
| March 24, 2023 | 108.50 | 108.70 | 106.90 | 106.90 | 107.32 | 21,250.00 | 2,280,522.00 |
| March 23, 2023 | 107.80 | 108.50 | 106.80 | 108.50 | 107.42 | 33,960.00 | 3,648,127.00 |
| March 22, 2023 | 107.00 | 108.00 | 107.00 | 107.80 | 107.74 | 43,530.00 | 4,690,047.00 |
| March 21, 2023 | 106.80 | 109.00 | 106.70 | 107.00 | 106.99 | 9,430.00 | 1,008,935.00 |
| March 20, 2023 | 107.50 | 109.00 | 106.70 | 106.80 | 107.04 | 56,410.00 | 6,038,161.00 |
| March 17, 2023 | 111.00 | 111.00 | 107.50 | 107.50 | 107.60 | 117,760.00 | 12,671,198.00 |
| March 16, 2023 | 110.70 | 111.00 | 108.00 | 111.00 | 110.25 | 55,670.00 | 6,137,467.00 |
| March 15, 2023 | 107.90 | 111.00 | 105.50 | 111.00 | 109.29 | 119,930.00 | 13,107,704.00 |
| March 14, 2023 | 111.00 | 111.00 | 108.50 | 109.50 | 109.00 | 17,510.00 | 1,908,632.00 |
| March 13, 2023 | 109.60 | 111.00 | 108.10 | 111.00 | 110.11 | 34,550.00 | 3,804,206.00 |
| March 10, 2023 | 109.50 | 111.60 | 107.00 | 111.00 | 110.07 | 74,320.00 | 8,180,477.00 |
| March 9, 2023 | 108.00 | 109.20 | 106.50 | 109.00 | 108.42 | 35,270.00 | 3,824,079.00 |
| March 8, 2023 | 108.70 | 110.40 | 108.00 | 108.00 | 108.32 | 30,420.00 | 3,295,146.00 |
| March 7, 2023 | 111.00 | 111.00 | 109.00 | 109.00 | 109.77 | 51,380.00 | 5,639,868.00 |
| March 6, 2023 | 111.60 | 111.60 | 110.90 | 111.60 | 111.43 | 188,300.00 | 20,982,428.00 |
| March 3, 2023 | 110.70 | 112.60 | 110.70 | 112.00 | 111.82 | 572,350.00 | 64,000,283.00 |
| March 2, 2023 | 109.00 | 114.00 | 107.50 | 114.00 | 112.88 | 241,770.00 | 27,290,377.00 |
| March 1, 2023 | 112.00 | 112.00 | 108.50 | 110.50 | 110.08 | 83,080.00 | 9,145,516.00 |
| February 28, 2023 | 106.90 | 115.00 | 105.40 | 115.00 | 113.13 | 281,780.00 | 31,878,442.00 |
| February 27, 2023 | 105.00 | 107.60 | 104.20 | 107.60 | 106.48 | 33,840.00 | 3,603,328.00 |
| February 23, 2023 | 107.00 | 107.00 | 102.50 | 106.00 | 105.18 | 196,130.00 | 20,629,163.00 |
| February 22, 2023 | 107.00 | 107.20 | 106.00 | 106.00 | 106.57 | 66,770.00 | 7,115,759.00 |
| February 21, 2023 | 108.00 | 108.00 | 106.50 | 107.00 | 107.00 | 195,000.00 | 20,865,168.00 |
| February 20, 2023 | 108.00 | 108.30 | 106.10 | 107.90 | 107.04 | 77,680.00 | 8,314,651.00 |
| February 17, 2023 | 110.50 | 110.50 | 107.10 | 108.00 | 107.91 | 122,760.00 | 13,246,767.00 |
| February 16, 2023 | 106.20 | 111.40 | 105.40 | 109.80 | 109.10 | 214,330.00 | 23,383,309.00 |
| February 15, 2023 | 107.50 | 109.00 | 105.00 | 106.80 | 106.67 | 85,300.00 | 9,099,340.00 |
| February 14, 2023 | 106.00 | 107.70 | 105.40 | 107.40 | 106.09 | 208,920.00 | 22,164,381.00 |
| February 13, 2023 | 107.60 | 109.20 | 105.90 | 105.90 | 106.59 | 36,390.00 | 3,878,654.00 |
| February 10, 2023 | 110.00 | 110.00 | 107.50 | 107.50 | 108.02 | 67,420.00 | 7,282,466.00 |
| February 9, 2023 | 112.00 | 112.00 | 108.60 | 110.00 | 110.19 | 209,070.00 | 23,037,530.00 |
| February 8, 2023 | 113.00 | 114.00 | 112.70 | 112.70 | 113.52 | 559,510.00 | 63,517,261.00 |
| February 7, 2023 | 114.00 | 115.70 | 111.30 | 114.60 | 114.04 | 304,870.00 | 34,766,317.00 |
| February 6, 2023 | 112.00 | 116.40 | 110.10 | 116.40 | 113.60 | 930,470.00 | 105,700,307.00 |
| February 3, 2023 | 104.50 | 116.40 | 102.50 | 116.40 | 113.62 | 3,414,940.00 | 388,013,137.00 |
| February 2, 2023 | 100.00 | 105.00 | 98.70 | 105.00 | 102.96 | 468,980.00 | 48,285,680.00 |
| February 1, 2023 | 99.90 | 100.00 | 98.00 | 100.00 | 99.71 | 275,090.00 | 27,428,561.00 |
| January 31, 2023 | 98.60 | 99.90 | 97.00 | 99.90 | 98.99 | 273,180.00 | 27,040,924.00 |
| January 30, 2023 | 95.00 | 99.50 | 95.00 | 98.60 | 98.02 | 293,190.00 | 28,738,510.50 |
| January 27, 2023 | 95.50 | 95.90 | 94.60 | 94.60 | 94.80 | 195,050.00 | 18,491,008.50 |
| January 26, 2023 | 96.00 | 97.10 | 94.60 | 94.60 | 95.17 | 195,000.00 | 18,559,092.50 |
| January 25, 2023 | 95.50 | 96.00 | 94.50 | 94.50 | 94.91 | 195,000.00 | 18,507,878.50 |
| January 24, 2023 | 97.05 | 97.05 | 95.15 | 95.15 | 95.46 | 195,000.00 | 18,613,881.00 |
| January 23, 2023 | 96.50 | 97.05 | 95.40 | 97.05 | 97.00 | 202,720.00 | 19,663,549.00 |
| January 20, 2023 | 97.00 | 97.00 | 95.50 | 96.50 | 0.00 | 195,090.00 | 0.00 |
| January 19, 2023 | 96.70 | 97.00 | 96.50 | 96.60 | 0.00 | 197,560.00 | 0.00 |
| January 18, 2023 | 96.75 | 96.75 | 96.60 | 96.60 | 0.00 | 195,000.00 | 0.00 |
| January 17, 2023 | 96.75 | 96.75 | 95.80 | 96.75 | 0.00 | 195,000.00 | 0.00 |
| January 16, 2023 | 94.25 | 96.70 | 94.25 | 96.70 | 0.00 | 196,300.00 | 0.00 |
| January 13, 2023 | 95.50 | 96.50 | 94.00 | 94.00 | 0.00 | 87,840.00 | 0.00 |
| January 12, 2023 | 95.05 | 95.50 | 94.50 | 95.50 | 0.00 | 43,780.00 | 0.00 |
| January 11, 2023 | 95.20 | 95.50 | 94.60 | 95.05 | 0.00 | 195,000.00 | 0.00 |
| January 10, 2023 | 95.00 | 95.40 | 94.70 | 95.00 | 0.00 | 88,690.00 | 0.00 |
| January 9, 2023 | 93.70 | 95.00 | 93.50 | 95.00 | 94.61 | 104,780.00 | 9,913,716.50 |
| January 6, 2023 | 93.50 | 93.80 | 93.50 | 93.70 | 93.67 | 32,020.00 | 2,999,397.00 |
| January 5, 2023 | 93.80 | 94.80 | 93.60 | 93.70 | 93.78 | 49,550.00 | 4,646,679.00 |
| January 4, 2023 | 93.00 | 94.90 | 93.00 | 93.50 | 93.48 | 164,820.00 | 15,408,157.00 |
| January 3, 2023 | 93.00 | 94.40 | 92.75 | 93.00 | 92.98 | 147,320.00 | 13,697,810.00 |
Stock Code: SMC2A
| Date | Open | High | Low | Close | Average | Volume | Value |
|---|---|---|---|---|---|---|---|
| No Data Available | |||||||
Stock Code: SMC2B
| Date | Open | High | Low | Close | Average | Volume | Value |
|---|---|---|---|---|---|---|---|
| No Data Available | |||||||
Stock Code: SMC2C
| Date | Open | High | Low | Close | Average | Volume | Value |
|---|---|---|---|---|---|---|---|
| No Data Available | |||||||
Stock Code: SMCP1
| Date | Open | High | Low | Close | Average | Volume | Value |
|---|---|---|---|---|---|---|---|
| No Data Available | |||||||
Stock Code: SMCA
| Date | Open | High | Low | Close | Average | Volume | Value |
|---|---|---|---|---|---|---|---|
| No Data Available | |||||||
Stock Code: SMCB
| Date | Open | High | Low | Close | Average | Volume | Value |
|---|---|---|---|---|---|---|---|
| No Data Available | |||||||
Stock Code: SMC2D
| Date | Open | High | Low | Close | Average | Volume | Value |
|---|---|---|---|---|---|---|---|
| No Data Available | |||||||
Stock Code: SMC2E
| Date | Open | High | Low | Close | Average | Volume | Value |
|---|---|---|---|---|---|---|---|
| No Data Available | |||||||
Stock Code: SMC2F
| Date | Open | High | Low | Close | Average | Volume | Value |
|---|---|---|---|---|---|---|---|
| May 12, 2023 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 2,060.00 | 153,470.00 |
| May 11, 2023 | 74.50 | 74.50 | 74.30 | 74.50 | 74.32 | 5,060.00 | 376,050.00 |
| May 10, 2023 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 1,480.00 | 110,260.00 |
| May 9, 2023 | 74.30 | 74.50 | 74.30 | 74.50 | 74.47 | 1,160.00 | 86,388.00 |
| May 8, 2023 | 74.90 | 74.90 | 74.50 | 74.50 | 74.68 | 1,300.00 | 97,090.00 |
| May 5, 2023 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | 190.00 | 14,117.00 |
| May 4, 2023 | 74.90 | 74.90 | 74.30 | 74.30 | 74.89 | 13,650.00 | 1,022,295.00 |
| May 3, 2023 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | 500.00 | 37,450.00 |
| May 2, 2023 | 74.90 | 74.90 | 74.10 | 74.90 | 74.86 | 780.00 | 58,390.00 |
| April 28, 2023 | 74.10 | 74.90 | 74.10 | 74.90 | 74.22 | 4,090.00 | 303,549.00 |
| April 27, 2023 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 3,000.00 | 222,000.00 |
| April 26, 2023 | 74.90 | 74.90 | 74.00 | 74.00 | 74.01 | 23,470.00 | 1,736,924.00 |
| April 25, 2023 | 74.00 | 74.00 | 73.25 | 73.25 | 73.39 | 13,770.00 | 1,010,616.50 |
| April 24, 2023 | 74.00 | 74.00 | 73.35 | 73.35 | 73.75 | 32,330.00 | 2,384,212.00 |
| April 20, 2023 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | 60.00 | 4,497.00 |
| April 18, 2023 | 74.25 | 74.50 | 74.00 | 74.00 | 74.28 | 24,640.00 | 1,830,327.50 |
| April 17, 2023 | 74.90 | 74.90 | 74.10 | 74.25 | 74.26 | 41,680.00 | 3,095,153.00 |
| April 14, 2023 | 74.50 | 74.90 | 74.50 | 74.90 | 74.51 | 800.00 | 59,608.00 |
| April 13, 2023 | 74.50 | 74.50 | 74.20 | 74.20 | 74.41 | 12,690.00 | 944,205.00 |
| April 12, 2023 | 74.50 | 74.50 | 74.20 | 74.50 | 74.39 | 1,390.00 | 103,405.00 |
| April 11, 2023 | 74.35 | 74.50 | 74.00 | 74.50 | 74.02 | 24,190.00 | 1,790,613.00 |
| April 5, 2023 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 80,520.00 | 5,958,480.00 |
| April 4, 2023 | 74.45 | 74.50 | 74.00 | 74.00 | 74.01 | 13,080.00 | 968,101.50 |
| April 3, 2023 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 6,700.00 | 499,150.00 |
| March 31, 2023 | 74.00 | 74.25 | 74.00 | 74.20 | 74.19 | 14,910.00 | 1,106,226.00 |
| March 30, 2023 | 74.15 | 74.15 | 74.00 | 74.05 | 74.01 | 28,570.00 | 2,114,577.00 |
| March 29, 2023 | 74.50 | 74.50 | 74.10 | 74.10 | 74.16 | 4,930.00 | 365,633.00 |
| March 28, 2023 | 74.50 | 74.50 | 74.10 | 74.40 | 74.33 | 5,870.00 | 436,296.50 |
| March 27, 2023 | 74.10 | 74.50 | 74.10 | 74.50 | 74.10 | 156,300.00 | 11,582,342.00 |
| March 24, 2023 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 5,090.00 | 379,205.00 |
| March 23, 2023 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 6,850.00 | 510,325.00 |
| March 22, 2023 | 74.95 | 74.95 | 74.50 | 74.50 | 74.87 | 8,460.00 | 633,420.00 |
| March 21, 2023 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | 10.00 | 749.50 |
| March 20, 2023 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 10.00 | 745.00 |
| March 17, 2023 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 28,540.00 | 2,126,230.00 |
| March 16, 2023 | 74.50 | 74.50 | 74.00 | 74.00 | 74.25 | 11,810.00 | 876,845.00 |
| March 15, 2023 | 75.00 | 75.00 | 74.60 | 75.00 | 74.80 | 68,840.00 | 5,149,281.50 |
| March 14, 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 6,970.00 | 522,750.00 |
| March 13, 2023 | 75.40 | 75.40 | 74.90 | 74.90 | 74.99 | 80.00 | 5,999.00 |
| March 10, 2023 | 75.00 | 75.10 | 74.80 | 75.00 | 74.92 | 22,230.00 | 1,665,510.00 |
| March 9, 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 9,730.00 | 729,750.00 |
| March 8, 2023 | 75.00 | 75.40 | 75.00 | 75.40 | 75.01 | 6,510.00 | 488,290.00 |
| March 7, 2023 | 75.00 | 75.00 | 74.80 | 74.80 | 74.85 | 36,120.00 | 2,703,725.00 |
| March 6, 2023 | 75.10 | 75.10 | 74.80 | 75.00 | 74.93 | 225,700.00 | 16,912,327.00 |
| March 2, 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 85,560.00 | 6,417,000.00 |
| March 1, 2023 | 75.00 | 75.05 | 74.80 | 75.00 | 74.96 | 75,940.00 | 5,692,200.00 |
| February 28, 2023 | 75.40 | 75.40 | 75.00 | 75.10 | 75.03 | 22,530.00 | 1,690,316.00 |
| February 27, 2023 | 75.30 | 75.30 | 75.00 | 75.00 | 75.04 | 42,030.00 | 3,153,884.00 |
| February 23, 2023 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | 210.00 | 15,834.00 |
| February 20, 2023 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | 280.00 | 21,112.00 |
| February 17, 2023 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | 3,000.00 | 225,600.00 |
| February 16, 2023 | 75.40 | 75.40 | 75.15 | 75.40 | 75.33 | 2,790.00 | 210,166.00 |
| February 15, 2023 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | 20.00 | 1,508.00 |
| February 14, 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 30,850.00 | 2,313,750.00 |
| February 13, 2023 | 75.05 | 75.05 | 75.00 | 75.00 | 75.00 | 33,150.00 | 2,486,370.00 |
| February 10, 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 5,880.00 | 441,000.00 |
| February 9, 2023 | 75.05 | 75.10 | 75.00 | 75.10 | 75.01 | 20,360.00 | 1,527,136.50 |
| February 8, 2023 | 75.00 | 75.70 | 75.00 | 75.50 | 75.64 | 5,780.00 | 437,210.00 |
| February 7, 2023 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | 20,600.00 | 1,542,940.00 |
| February 6, 2023 | 75.65 | 75.65 | 75.65 | 75.65 | 75.65 | 20.00 | 1,513.00 |
| February 3, 2023 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | 190.00 | 14,383.00 |
| February 2, 2023 | 75.00 | 75.00 | 74.60 | 74.60 | 74.80 | 20,000.00 | 1,495,957.00 |
| February 1, 2023 | 75.10 | 75.75 | 74.50 | 75.75 | 74.72 | 24,120.00 | 1,802,185.50 |
| January 31, 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 57,160.00 | 4,287,000.00 |
| January 30, 2023 | 75.10 | 75.10 | 75.00 | 75.00 | 75.03 | 47,420.00 | 3,558,130.00 |
| January 27, 2023 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | 102,700.00 | 7,712,770.00 |
| January 26, 2023 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | 10,100.00 | 760,530.00 |
| January 24, 2023 | 75.10 | 75.30 | 75.10 | 75.30 | 75.23 | 6,370.00 | 479,239.00 |
| January 23, 2023 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | 20.00 | 1,501.00 |
| January 20, 2023 | 75.05 | 75.30 | 75.05 | 75.30 | 75.05 | 113,400.00 | 8,510,695.00 |
| January 19, 2023 | 75.75 | 75.75 | 75.20 | 75.20 | 75.23 | 320.00 | 24,075.00 |
| January 18, 2023 | 75.10 | 75.75 | 75.00 | 75.75 | 75.03 | 18,570.00 | 1,393,384.50 |
| January 17, 2023 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | 10,000.00 | 751,000.00 |
| January 13, 2023 | 75.05 | 75.10 | 75.05 | 75.05 | 0.00 | 20,050.00 | 0.00 |
| January 12, 2023 | 75.45 | 75.75 | 75.00 | 75.75 | 0.00 | 31,640.00 | 0.00 |
| January 11, 2023 | 75.10 | 75.10 | 75.10 | 75.10 | 0.00 | 3,720.00 | 0.00 |
| January 10, 2023 | 75.45 | 75.45 | 75.00 | 75.10 | 0.00 | 20,750.00 | 0.00 |
| January 9, 2023 | 75.35 | 76.00 | 75.35 | 75.35 | 75.36 | 54,080.00 | 4,075,243.00 |
| January 6, 2023 | 75.45 | 75.45 | 75.10 | 75.35 | 75.23 | 41,870.00 | 3,149,684.00 |
| January 5, 2023 | 76.00 | 76.00 | 75.00 | 75.00 | 75.05 | 24,670.00 | 1,851,414.00 |
| January 4, 2023 | 75.00 | 75.05 | 74.25 | 75.00 | 74.73 | 26,190.00 | 1,957,306.00 |
| January 3, 2023 | 75.10 | 75.10 | 74.00 | 74.00 | 74.39 | 94,900.00 | 7,059,399.00 |
Stock Code: SMC2G
| Date | Open | High | Low | Close | Average | Volume | Value |
|---|---|---|---|---|---|---|---|
| No Data Available | |||||||
Stock Code: SMC2H
| Date | Open | High | Low | Close | Average | Volume | Value |
|---|---|---|---|---|---|---|---|
| No Data Available | |||||||
Stock Code: SMC2I
| Date | Open | High | Low | Close | Average | Volume | Value |
|---|---|---|---|---|---|---|---|
| May 12, 2023 | 73.05 | 73.50 | 73.05 | 73.50 | 73.47 | 320.00 | 23,511.00 |
| May 11, 2023 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 2,160.00 | 158,760.00 |
| May 10, 2023 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 300.00 | 22,050.00 |
| May 9, 2023 | 73.10 | 73.50 | 73.05 | 73.50 | 73.45 | 22,700.00 | 1,667,335.00 |
| May 8, 2023 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | 6,700.00 | 490,105.00 |
| May 5, 2023 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | 180.00 | 13,212.00 |
| May 4, 2023 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 950.00 | 69,825.00 |
| May 3, 2023 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 70.00 | 5,145.00 |
| May 2, 2023 | 73.50 | 73.50 | 73.05 | 73.05 | 73.07 | 4,100.00 | 299,595.00 |
| April 28, 2023 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 2,320.00 | 170,520.00 |
| April 27, 2023 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 680.00 | 49,980.00 |
| April 25, 2023 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 150.00 | 11,025.00 |
| April 20, 2023 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 4,400.00 | 323,400.00 |
| April 19, 2023 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 13,800.00 | 1,014,300.00 |
| April 18, 2023 | 73.50 | 73.50 | 73.10 | 73.10 | 73.25 | 24,500.00 | 1,794,605.00 |
| April 17, 2023 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 11,280.00 | 829,080.00 |
| April 14, 2023 | 73.40 | 73.50 | 73.40 | 73.50 | 73.43 | 21,610.00 | 1,586,835.00 |
| April 13, 2023 | 73.40 | 73.50 | 73.40 | 73.50 | 73.42 | 17,700.00 | 1,299,450.00 |
| April 12, 2023 | 73.80 | 73.80 | 73.50 | 73.50 | 73.52 | 830.00 | 61,020.00 |
| April 11, 2023 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 96,400.00 | 7,133,600.00 |
| April 5, 2023 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | 2,900.00 | 214,020.00 |
| April 4, 2023 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | 250.00 | 18,450.00 |
| April 3, 2023 | 73.80 | 73.80 | 73.50 | 73.50 | 73.50 | 59,690.00 | 4,387,248.00 |
| March 31, 2023 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 100.00 | 7,400.00 |
| March 30, 2023 | 73.20 | 74.00 | 73.00 | 74.00 | 73.61 | 34,000.00 | 2,502,606.00 |
| March 29, 2023 | 73.20 | 73.50 | 73.20 | 73.20 | 73.28 | 3,200.00 | 234,483.00 |
| March 28, 2023 | 74.05 | 74.05 | 73.20 | 74.00 | 73.96 | 14,400.00 | 1,065,050.00 |
| March 27, 2023 | 74.00 | 74.60 | 74.00 | 74.60 | 74.05 | 588,640.00 | 43,587,260.00 |
| March 24, 2023 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | 100.00 | 7,460.00 |
| March 23, 2023 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | 220.00 | 16,412.00 |
| March 22, 2023 | 74.80 | 74.80 | 74.60 | 74.60 | 74.70 | 200.00 | 14,940.00 |
| March 21, 2023 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | 4,000.00 | 299,200.00 |
| March 20, 2023 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 10.00 | 745.00 |
| March 17, 2023 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 12,580.00 | 937,210.00 |
| March 16, 2023 | 70.50 | 74.70 | 70.50 | 74.70 | 72.60 | 40.00 | 2,904.00 |
| March 15, 2023 | 75.00 | 75.00 | 74.80 | 74.80 | 75.00 | 40,620.00 | 3,046,376.00 |
| March 13, 2023 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | 12,330.00 | 922,284.00 |
| March 10, 2023 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | 600.00 | 44,880.00 |
| March 9, 2023 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | 1,500.00 | 112,200.00 |
| March 8, 2023 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | 1,000.00 | 74,800.00 |
| March 7, 2023 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | 950.00 | 71,060.00 |
| March 6, 2023 | 75.00 | 75.00 | 74.80 | 74.80 | 74.81 | 9,510.00 | 711,398.00 |
| March 3, 2023 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | 6,000.00 | 448,800.00 |
| March 1, 2023 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | 1,010.00 | 75,649.00 |
| February 28, 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 27,800.00 | 2,085,000.00 |
| February 27, 2023 | 75.00 | 75.60 | 75.00 | 75.00 | 75.58 | 5,150.00 | 389,250.00 |
| February 23, 2023 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | 100.00 | 7,560.00 |
| February 21, 2023 | 75.65 | 75.65 | 75.65 | 75.65 | 75.65 | 210.00 | 15,886.50 |
| February 20, 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 63,800.00 | 4,785,000.00 |
| February 16, 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 54,780.00 | 4,108,500.00 |
| February 15, 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 200.00 | 15,000.00 |
| February 14, 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 2,020.00 | 151,500.00 |
| February 13, 2023 | 75.00 | 75.00 | 74.75 | 74.75 | 74.84 | 59,400.00 | 4,445,705.50 |
| February 10, 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 11,650.00 | 873,750.00 |
| February 9, 2023 | 75.15 | 75.15 | 75.00 | 75.00 | 75.07 | 29,550.00 | 2,218,370.00 |
| February 8, 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 44,600.00 | 3,345,000.00 |
| February 7, 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1,000.00 | 75,000.00 |
| February 3, 2023 | 75.00 | 75.00 | 74.85 | 74.85 | 74.95 | 12,000.00 | 899,350.00 |
| January 30, 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 110,020.00 | 8,251,500.00 |
| January 27, 2023 | 75.20 | 75.20 | 75.10 | 75.10 | 75.12 | 450.00 | 33,805.00 |
| January 25, 2023 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | 5,600.00 | 424,200.00 |
| January 24, 2023 | 75.50 | 75.50 | 75.00 | 75.00 | 75.00 | 136,300.00 | 10,222,830.00 |
| January 20, 2023 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 24,800.00 | 1,872,400.00 |
| January 18, 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 300.00 | 22,500.00 |
| January 17, 2023 | 75.45 | 75.75 | 75.45 | 75.75 | 75.66 | 3,500.00 | 264,825.00 |
| January 16, 2023 | 75.45 | 75.95 | 75.45 | 75.45 | 75.59 | 39,280.00 | 2,969,276.00 |
| January 13, 2023 | 75.40 | 75.45 | 75.00 | 75.00 | 75.01 | 21,160.00 | 1,587,130.00 |
| January 12, 2023 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | 710.00 | 53,569.50 |
| January 11, 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 13,400.00 | 1,005,000.00 |
| January 10, 2023 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | 50.00 | 3,772.50 |
| January 9, 2023 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | 1,000.00 | 75,400.00 |
| January 6, 2023 | 75.00 | 75.45 | 75.00 | 75.45 | 75.10 | 9,250.00 | 694,695.00 |
| January 5, 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 223,260.00 | 16,744,500.00 |
| January 4, 2023 | 74.35 | 74.40 | 73.30 | 73.35 | 73.55 | 110,000.00 | 8,090,682.00 |
| January 3, 2023 | 74.85 | 74.85 | 74.10 | 74.30 | 74.34 | 32,000.00 | 2,378,775.00 |
Stock Code: SMC2J
| Date | Open | High | Low | Close | Average | Volume | Value |
|---|---|---|---|---|---|---|---|
| May 12, 2023 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | 140.00 | 9,926.00 |
| May 11, 2023 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | 10.00 | 709.00 |
| May 10, 2023 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 240.00 | 17,040.00 |
| May 9, 2023 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 710.00 | 50,410.00 |
| May 8, 2023 | 68.55 | 71.00 | 68.55 | 68.60 | 69.75 | 20,500.00 | 1,429,800.00 |
| May 3, 2023 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 12,930.00 | 918,030.00 |
| May 2, 2023 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 10,810.00 | 745,890.00 |
| April 28, 2023 | 70.00 | 70.00 | 69.50 | 69.50 | 69.59 | 6,240.00 | 434,230.00 |
| April 27, 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 260.00 | 18,200.00 |
| April 26, 2023 | 68.15 | 69.25 | 68.10 | 68.10 | 68.46 | 4,550.00 | 311,510.00 |
| April 20, 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 2,590.00 | 181,300.00 |
| April 19, 2023 | 70.20 | 71.00 | 70.20 | 71.00 | 70.97 | 40,000.00 | 2,838,622.00 |
| April 18, 2023 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 590.00 | 41,595.00 |
| April 17, 2023 | 70.20 | 71.00 | 70.00 | 71.00 | 70.07 | 510.00 | 35,734.00 |
| April 14, 2023 | 70.45 | 70.45 | 70.05 | 70.10 | 70.07 | 8,720.00 | 611,000.00 |
| April 13, 2023 | 70.00 | 70.45 | 70.00 | 70.45 | 70.12 | 1,040.00 | 72,929.50 |
| April 12, 2023 | 70.45 | 70.45 | 70.00 | 70.00 | 70.03 | 8,070.00 | 565,125.00 |
| April 11, 2023 | 70.30 | 70.45 | 70.30 | 70.45 | 70.37 | 4,280.00 | 301,167.50 |
| April 3, 2023 | 70.60 | 70.95 | 70.60 | 70.60 | 70.60 | 66,820.00 | 4,717,499.00 |
| March 31, 2023 | 69.05 | 70.50 | 68.00 | 70.40 | 68.71 | 5,010.00 | 344,246.50 |
| March 30, 2023 | 70.95 | 71.15 | 70.95 | 71.15 | 71.11 | 6,000.00 | 426,666.00 |
| March 29, 2023 | 71.00 | 71.00 | 68.05 | 68.05 | 68.38 | 2,250.00 | 153,850.00 |
| March 28, 2023 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 1,750.00 | 124,250.00 |
| March 27, 2023 | 67.00 | 70.95 | 67.00 | 70.95 | 67.47 | 29,510.00 | 1,991,084.50 |
| March 24, 2023 | 71.10 | 71.10 | 67.00 | 67.00 | 69.56 | 57,700.00 | 4,013,800.00 |
| March 23, 2023 | 71.00 | 71.10 | 71.00 | 71.00 | 71.00 | 21,980.00 | 1,560,610.00 |
| March 22, 2023 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | 40.00 | 2,848.00 |
| March 17, 2023 | 71.50 | 71.50 | 71.20 | 71.20 | 71.35 | 4,000.00 | 285,400.00 |
| March 16, 2023 | 69.05 | 72.20 | 69.05 | 72.20 | 72.19 | 10,050.00 | 725,547.00 |
| March 15, 2023 | 71.90 | 71.90 | 70.55 | 70.55 | 70.55 | 10,020.00 | 706,938.00 |
| March 14, 2023 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | 500.00 | 35,950.00 |
| March 9, 2023 | 71.00 | 71.95 | 71.00 | 71.95 | 71.92 | 12,000.00 | 863,020.00 |
| March 8, 2023 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | 100.00 | 7,195.00 |
| March 7, 2023 | 71.95 | 71.95 | 71.00 | 71.00 | 71.87 | 14,990.00 | 1,077,395.50 |
| March 6, 2023 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 4,510.00 | 320,210.00 |
| March 3, 2023 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | 11,000.00 | 781,550.00 |
| March 2, 2023 | 72.00 | 72.20 | 72.00 | 72.00 | 72.03 | 15,320.00 | 1,103,440.00 |
| March 1, 2023 | 72.20 | 72.20 | 71.10 | 71.10 | 71.15 | 12,010.00 | 854,564.50 |
| February 28, 2023 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 370,000.00 | 26,640,000.00 |
| February 27, 2023 | 71.50 | 72.00 | 71.50 | 72.00 | 71.99 | 373,800.00 | 26,911,700.00 |
| February 21, 2023 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | 1,100.00 | 78,375.00 |
| February 17, 2023 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | 510.00 | 36,822.00 |
| February 16, 2023 | 72.05 | 72.05 | 71.75 | 71.75 | 72.04 | 2,100.00 | 151,275.00 |
| February 14, 2023 | 71.30 | 71.30 | 71.25 | 71.25 | 71.28 | 7,870.00 | 560,987.50 |
| February 13, 2023 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | 2,830.00 | 204,043.00 |
| February 10, 2023 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | 2,000.00 | 144,400.00 |
| February 9, 2023 | 72.20 | 72.20 | 72.05 | 72.05 | 72.17 | 4,020.00 | 290,139.00 |
| February 8, 2023 | 72.00 | 72.30 | 72.00 | 72.20 | 72.25 | 4,490.00 | 324,400.00 |
| February 7, 2023 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | 11,310.00 | 816,582.00 |
| February 6, 2023 | 72.20 | 72.20 | 72.10 | 72.10 | 72.19 | 15,610.00 | 1,126,943.00 |
| February 3, 2023 | 72.10 | 72.20 | 72.00 | 72.10 | 72.10 | 18,360.00 | 1,323,716.00 |
| February 2, 2023 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | 3,320.00 | 239,372.00 |
| February 1, 2023 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | 500.00 | 36,050.00 |
| January 31, 2023 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | 170.00 | 12,257.00 |
| January 30, 2023 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | 367,310.00 | 26,483,051.00 |
| January 27, 2023 | 72.10 | 72.20 | 72.10 | 72.20 | 72.10 | 364,050.00 | 26,248,510.00 |
| January 26, 2023 | 71.90 | 71.95 | 71.50 | 71.95 | 71.89 | 59,630.00 | 4,286,904.50 |
| January 25, 2023 | 71.00 | 71.90 | 71.00 | 71.90 | 71.00 | 2,210.00 | 156,919.00 |
| January 24, 2023 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | 20,000.00 | 1,421,000.00 |
| January 23, 2023 | 71.90 | 71.90 | 71.05 | 71.05 | 71.28 | 104,200.00 | 7,427,867.00 |
| January 20, 2023 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | 300.00 | 21,570.00 |
| January 19, 2023 | 71.30 | 71.90 | 71.30 | 71.90 | 71.65 | 17,000.00 | 1,218,075.00 |
| January 18, 2023 | 72.00 | 72.00 | 71.25 | 71.25 | 71.60 | 71,000.00 | 5,083,495.00 |
| January 17, 2023 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 2,400.00 | 172,800.00 |
| January 16, 2023 | 72.00 | 72.20 | 72.00 | 72.20 | 0.00 | 14,900.00 | 0.00 |
| January 13, 2023 | 72.20 | 72.20 | 71.00 | 72.20 | 0.00 | 16,590.00 | 0.00 |
| January 11, 2023 | 72.20 | 72.20 | 72.20 | 72.20 | 0.00 | 32,090.00 | 0.00 |
| January 10, 2023 | 72.25 | 72.50 | 72.20 | 72.30 | 0.00 | 50,970.00 | 0.00 |
| January 9, 2023 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | 100.00 | 7,220.00 |
| January 6, 2023 | 72.60 | 72.90 | 72.20 | 72.50 | 72.50 | 63,010.00 | 4,568,129.00 |
| January 5, 2023 | 72.00 | 72.95 | 72.00 | 72.20 | 72.21 | 32,670.00 | 2,358,995.00 |
| January 4, 2023 | 72.50 | 72.50 | 72.00 | 72.00 | 72.00 | 103,480.00 | 7,450,600.00 |
| January 3, 2023 | 72.85 | 72.85 | 72.00 | 72.00 | 72.00 | 2,140.00 | 154,088.50 |
Stock Code: SMC2K
| Date | Open | High | Low | Close | Average | Volume | Value |
|---|---|---|---|---|---|---|---|
| May 11, 2023 | 71.50 | 71.50 | 69.10 | 71.50 | 70.72 | 13,800.00 | 975,878.50 |
| May 10, 2023 | 68.80 | 71.50 | 68.80 | 71.50 | 71.26 | 16,400.00 | 1,168,653.00 |
| May 8, 2023 | 71.40 | 71.50 | 68.70 | 71.50 | 70.74 | 33,260.00 | 2,352,903.00 |
| May 5, 2023 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 120.00 | 8,280.00 |
| May 4, 2023 | 71.00 | 71.50 | 68.55 | 71.50 | 69.80 | 5,000.00 | 349,015.00 |
| May 2, 2023 | 69.60 | 71.80 | 69.60 | 71.80 | 71.60 | 15,100.00 | 1,081,119.00 |
| April 28, 2023 | 68.05 | 71.60 | 68.05 | 71.50 | 70.61 | 14,640.00 | 1,033,665.00 |
| April 27, 2023 | 70.95 | 71.50 | 70.95 | 71.50 | 71.45 | 12,050.00 | 860,957.50 |
| April 26, 2023 | 69.00 | 69.00 | 67.80 | 67.80 | 68.12 | 400.00 | 27,247.50 |
| April 25, 2023 | 69.00 | 71.30 | 69.00 | 71.00 | 70.95 | 15,070.00 | 1,069,278.00 |
| April 24, 2023 | 69.00 | 69.00 | 68.10 | 68.10 | 68.16 | 5,720.00 | 389,885.00 |
| April 20, 2023 | 69.50 | 69.50 | 69.00 | 69.00 | 69.17 | 1,500.00 | 103,750.00 |
| April 19, 2023 | 69.85 | 69.90 | 69.50 | 69.50 | 69.87 | 3,260.00 | 227,761.00 |
| April 18, 2023 | 70.00 | 70.00 | 68.50 | 69.00 | 68.72 | 6,300.00 | 432,945.00 |
| April 17, 2023 | 70.00 | 70.00 | 66.00 | 70.00 | 67.44 | 8,270.00 | 557,705.00 |
| April 14, 2023 | 71.25 | 71.25 | 70.05 | 70.05 | 70.06 | 4,020.00 | 281,625.00 |
| April 13, 2023 | 71.00 | 71.00 | 70.00 | 70.00 | 70.48 | 630.00 | 44,400.00 |
| April 12, 2023 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 400.00 | 28,400.00 |
| April 11, 2023 | 71.50 | 71.50 | 71.25 | 71.25 | 71.38 | 800.00 | 57,100.00 |
| April 5, 2023 | 71.65 | 71.65 | 71.55 | 71.55 | 71.59 | 830.00 | 59,418.00 |
| April 4, 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 580.00 | 40,600.00 |
| April 3, 2023 | 69.00 | 70.00 | 69.00 | 70.00 | 69.86 | 4,670.00 | 326,250.00 |
| March 31, 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 10.00 | 700.00 |
| March 30, 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 370,140.00 | 25,909,800.00 |
| March 29, 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 370,000.00 | 25,900,000.00 |
| March 24, 2023 | 69.10 | 69.10 | 69.00 | 69.00 | 69.02 | 10,660.00 | 735,742.00 |
| March 23, 2023 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | 32,600.00 | 2,252,660.00 |
| March 21, 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 100.00 | 7,000.00 |
| March 20, 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 220.00 | 15,400.00 |
| March 17, 2023 | 62.05 | 66.00 | 62.00 | 64.00 | 63.47 | 1,300.00 | 82,510.00 |
| March 16, 2023 | 71.95 | 71.95 | 71.90 | 71.95 | 71.91 | 2,780.00 | 199,902.00 |
| March 15, 2023 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | 90.00 | 6,475.50 |
| March 10, 2023 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | 20.00 | 1,439.00 |
| March 8, 2023 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | 150.00 | 10,792.50 |
| March 7, 2023 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | 3,500.00 | 246,925.00 |
| March 3, 2023 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | 10.00 | 719.50 |
| March 2, 2023 | 71.50 | 72.00 | 71.00 | 72.00 | 71.96 | 29,470.00 | 2,120,711.00 |
| March 1, 2023 | 70.65 | 70.65 | 70.60 | 70.65 | 70.64 | 23,000.00 | 1,624,800.00 |
| February 28, 2023 | 71.95 | 71.95 | 70.65 | 71.00 | 71.00 | 384,120.00 | 27,272,636.00 |
| February 27, 2023 | 71.10 | 71.15 | 71.10 | 71.15 | 71.15 | 371,000.00 | 26,396,600.00 |
| February 22, 2023 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | 10.00 | 711.00 |
| February 21, 2023 | 71.50 | 71.50 | 71.10 | 71.10 | 71.44 | 3,200.00 | 228,600.00 |
| February 20, 2023 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 66,700.00 | 4,769,050.00 |
| February 16, 2023 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 100.00 | 7,200.00 |
| February 15, 2023 | 71.40 | 73.00 | 71.40 | 73.00 | 71.51 | 54,030.00 | 3,863,913.00 |
| February 14, 2023 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | 22,970.00 | 1,640,058.00 |
| February 13, 2023 | 71.50 | 71.50 | 71.10 | 71.40 | 71.38 | 20,000.00 | 1,427,660.00 |
| February 9, 2023 | 71.50 | 72.95 | 71.50 | 72.95 | 72.71 | 6,000.00 | 436,257.50 |
| February 7, 2023 | 73.45 | 73.45 | 73.45 | 73.45 | 73.45 | 700.00 | 51,415.00 |
| February 3, 2023 | 72.50 | 72.50 | 71.40 | 71.40 | 71.62 | 1,000.00 | 71,620.00 |
| February 2, 2023 | 71.50 | 72.50 | 71.50 | 72.50 | 71.50 | 60,090.00 | 4,296,525.00 |
| January 31, 2023 | 71.60 | 72.00 | 71.50 | 71.50 | 71.56 | 2,590.00 | 185,348.00 |
| January 30, 2023 | 73.70 | 73.70 | 73.50 | 73.50 | 73.70 | 351,000.00 | 25,868,500.00 |
| January 27, 2023 | 73.50 | 73.70 | 71.60 | 71.60 | 73.34 | 408,300.00 | 29,945,350.00 |
| January 26, 2023 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | 500.00 | 36,850.00 |
| January 25, 2023 | 73.75 | 73.75 | 73.45 | 73.45 | 73.46 | 5,350.00 | 393,025.00 |
| January 23, 2023 | 72.00 | 73.75 | 72.00 | 73.75 | 72.03 | 6,820.00 | 491,250.00 |
| January 19, 2023 | 71.60 | 73.90 | 71.50 | 73.50 | 71.84 | 18,760.00 | 1,347,745.00 |
| January 18, 2023 | 73.80 | 73.80 | 73.00 | 73.80 | 73.59 | 20,000.00 | 1,471,720.00 |
| January 17, 2023 | 71.50 | 72.00 | 71.50 | 71.50 | 71.55 | 8,170.00 | 584,560.00 |
| January 16, 2023 | 73.00 | 73.00 | 71.50 | 71.50 | 72.27 | 41,560.00 | 3,003,580.00 |
| January 13, 2023 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 360.00 | 25,920.00 |
| January 12, 2023 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 200.00 | 14,400.00 |
| January 10, 2023 | 71.95 | 71.95 | 71.90 | 71.95 | 71.93 | 2,090.00 | 150,335.50 |
| January 9, 2023 | 70.80 | 71.95 | 70.65 | 71.95 | 70.69 | 7,010.00 | 495,562.00 |
| January 6, 2023 | 72.00 | 73.00 | 72.00 | 73.00 | 72.81 | 3,450.00 | 251,200.00 |
| January 5, 2023 | 70.60 | 71.90 | 70.60 | 71.85 | 71.00 | 730.00 | 51,827.00 |
| January 4, 2023 | 72.00 | 72.00 | 70.50 | 70.50 | 71.24 | 70,680.00 | 5,035,290.00 |
| January 3, 2023 | 71.10 | 72.00 | 71.10 | 72.00 | 71.94 | 140.00 | 10,071.00 |