Share Prices of San Miguel Corporation
Stock Code: SMC Common
| Date | Open | High | Low | Close | Average | Volume | Value |
|---|---|---|---|---|---|---|---|
| October 2, 2023 | 105.60 | 106.00 | 104.10 | 104.10 | 104.73 | 78,690.00 | 8,241,371.00 |
| September 29, 2023 | 108.00 | 108.00 | 105.60 | 105.60 | 106.10 | 94,570.00 | 10,033,697.00 |
| September 28, 2023 | 106.80 | 108.00 | 106.10 | 108.00 | 107.89 | 195,110.00 | 21,050,003.00 |
| September 27, 2023 | 105.40 | 106.80 | 103.90 | 106.80 | 106.28 | 195,000.00 | 20,723,686.00 |
| September 26, 2023 | 103.90 | 105.50 | 103.70 | 105.50 | 104.99 | 195,000.00 | 20,472,325.00 |
| September 25, 2023 | 105.00 | 105.00 | 103.90 | 104.80 | 104.44 | 195,000.00 | 20,366,761.00 |
| September 22, 2023 | 105.00 | 105.00 | 104.50 | 104.50 | 104.64 | 26,070.00 | 2,728,050.00 |
| September 21, 2023 | 104.90 | 105.80 | 104.60 | 105.00 | 105.10 | 195,000.00 | 20,494,956.00 |
| September 20, 2023 | 104.60 | 105.90 | 104.60 | 105.90 | 105.58 | 195,000.00 | 20,587,190.00 |
| September 19, 2023 | 106.00 | 106.00 | 104.60 | 104.90 | 105.11 | 12,120.00 | 1,273,985.00 |
| September 18, 2023 | 105.00 | 106.00 | 104.00 | 106.00 | 105.68 | 197,000.00 | 20,818,576.00 |
| September 15, 2023 | 105.80 | 105.80 | 104.10 | 104.10 | 104.13 | 195,390.00 | 20,346,856.00 |
| September 14, 2023 | 105.80 | 105.90 | 104.80 | 105.00 | 105.03 | 195,300.00 | 20,512,119.00 |
| September 13, 2023 | 105.00 | 105.50 | 104.90 | 105.50 | 105.39 | 195,000.00 | 20,551,990.00 |
| September 12, 2023 | 106.00 | 106.00 | 104.90 | 105.00 | 105.00 | 59,080.00 | 6,203,421.00 |
| September 11, 2023 | 105.50 | 106.00 | 105.00 | 106.00 | 105.60 | 33,690.00 | 3,557,774.00 |
| September 8, 2023 | 104.80 | 106.00 | 104.40 | 106.00 | 105.85 | 296,720.00 | 31,407,612.00 |
| September 7, 2023 | 105.40 | 105.50 | 104.80 | 105.10 | 105.07 | 19,120.00 | 2,008,953.00 |
| September 6, 2023 | 104.60 | 105.70 | 104.60 | 105.40 | 105.02 | 40,440.00 | 4,247,104.00 |
| September 5, 2023 | 105.30 | 105.80 | 104.20 | 105.80 | 105.36 | 78,090.00 | 8,227,941.00 |
| September 4, 2023 | 105.60 | 105.60 | 104.00 | 105.30 | 104.73 | 69,850.00 | 7,315,571.00 |
| September 1, 2023 | 104.50 | 105.60 | 104.00 | 105.50 | 105.05 | 350,290.00 | 36,797,849.00 |
| August 31, 2023 | 105.10 | 105.10 | 104.10 | 104.50 | 104.49 | 195,000.00 | 20,376,341.00 |
| August 30, 2023 | 106.10 | 106.10 | 104.20 | 105.10 | 104.83 | 195,000.00 | 20,441,945.00 |
| August 29, 2023 | 105.00 | 106.10 | 104.20 | 106.10 | 105.16 | 195,000.00 | 20,506,695.00 |
| August 25, 2023 | 104.20 | 105.20 | 104.20 | 105.20 | 105.07 | 195,000.00 | 20,488,070.00 |
| August 24, 2023 | 104.30 | 105.00 | 103.80 | 105.00 | 104.63 | 195,740.00 | 20,479,965.00 |
| August 23, 2023 | 104.40 | 104.40 | 103.60 | 104.30 | 104.20 | 27,450.00 | 2,860,286.00 |
| August 22, 2023 | 104.00 | 104.80 | 103.00 | 104.40 | 104.10 | 195,000.00 | 20,300,149.00 |
| August 18, 2023 | 105.00 | 105.10 | 103.20 | 104.00 | 104.11 | 195,000.00 | 20,301,306.00 |
| August 17, 2023 | 104.30 | 105.00 | 102.10 | 105.00 | 104.37 | 78,210.00 | 8,162,447.00 |
| August 16, 2023 | 103.00 | 104.30 | 103.00 | 104.30 | 104.05 | 195,020.00 | 20,291,344.00 |
| August 15, 2023 | 102.80 | 103.40 | 102.00 | 103.00 | 102.92 | 242,000.00 | 24,906,497.00 |
| August 14, 2023 | 104.30 | 104.30 | 101.20 | 102.90 | 102.90 | 196,000.00 | 20,167,606.00 |
| August 11, 2023 | 104.10 | 104.60 | 103.20 | 104.30 | 104.31 | 51,810.00 | 5,404,313.00 |
| August 10, 2023 | 103.70 | 104.20 | 103.00 | 104.20 | 103.96 | 61,960.00 | 6,441,090.00 |
| August 9, 2023 | 103.40 | 103.70 | 102.10 | 103.70 | 103.37 | 28,910.00 | 2,988,441.00 |
| August 8, 2023 | 103.10 | 103.80 | 101.50 | 103.40 | 102.88 | 84,950.00 | 8,739,719.00 |
| August 7, 2023 | 102.20 | 103.80 | 101.00 | 103.10 | 102.96 | 489,330.00 | 50,381,886.00 |
| August 4, 2023 | 108.00 | 108.00 | 97.00 | 97.00 | 97.95 | 641,450.00 | 62,832,495.00 |
| August 3, 2023 | 109.00 | 109.00 | 108.00 | 108.40 | 108.49 | 39,680.00 | 4,304,892.00 |
| August 2, 2023 | 109.00 | 109.00 | 108.30 | 109.00 | 108.81 | 21,520.00 | 2,341,660.00 |
| August 1, 2023 | 108.70 | 109.00 | 108.50 | 109.00 | 108.79 | 43,490.00 | 4,731,399.00 |
| July 31, 2023 | 108.90 | 109.50 | 108.50 | 108.90 | 108.91 | 77,910.00 | 8,485,491.00 |
| July 28, 2023 | 107.00 | 109.00 | 106.40 | 109.00 | 108.63 | 202,680.00 | 22,016,667.00 |
| July 27, 2023 | 109.00 | 109.00 | 107.50 | 108.00 | 108.36 | 60,450.00 | 6,550,663.00 |
| July 26, 2023 | 108.10 | 109.00 | 106.60 | 109.00 | 108.72 | 204,870.00 | 22,273,793.00 |
| July 25, 2023 | 106.50 | 108.00 | 105.90 | 108.00 | 107.41 | 195,000.00 | 20,945,732.00 |
| July 24, 2023 | 106.50 | 106.50 | 104.60 | 106.50 | 106.35 | 18,360.00 | 1,952,538.00 |
| July 21, 2023 | 106.00 | 106.50 | 104.70 | 106.50 | 106.12 | 195,000.00 | 20,693,053.00 |
| July 20, 2023 | 106.00 | 106.00 | 105.00 | 106.00 | 105.90 | 195,000.00 | 20,649,604.00 |
| July 19, 2023 | 106.00 | 106.00 | 104.60 | 106.00 | 105.59 | 30,160.00 | 3,184,676.00 |
| July 18, 2023 | 104.50 | 106.40 | 104.00 | 106.00 | 105.85 | 195,010.00 | 20,641,583.00 |
| July 17, 2023 | 106.00 | 107.00 | 104.50 | 104.50 | 105.12 | 43,720.00 | 4,595,927.00 |
| July 14, 2023 | 105.20 | 106.80 | 104.30 | 106.80 | 106.07 | 195,070.00 | 20,691,202.00 |
| July 13, 2023 | 105.20 | 107.00 | 105.20 | 105.20 | 105.43 | 47,090.00 | 4,964,789.00 |
| July 12, 2023 | 106.80 | 107.00 | 105.00 | 107.00 | 105.91 | 195,000.00 | 20,651,553.00 |
| July 11, 2023 | 106.90 | 107.00 | 104.30 | 107.00 | 105.71 | 195,020.00 | 20,614,857.00 |
| July 10, 2023 | 106.50 | 106.90 | 105.80 | 106.90 | 106.77 | 195,000.00 | 20,820,875.00 |
| July 7, 2023 | 106.90 | 106.90 | 105.80 | 106.50 | 106.55 | 195,000.00 | 20,776,906.00 |
| July 6, 2023 | 106.10 | 107.00 | 106.00 | 107.00 | 106.63 | 23,740.00 | 2,531,504.00 |
| July 5, 2023 | 106.70 | 106.80 | 106.00 | 106.60 | 106.30 | 197,110.00 | 20,952,717.00 |
| July 4, 2023 | 106.80 | 106.80 | 105.20 | 106.60 | 106.63 | 22,670.00 | 2,417,287.00 |
| July 3, 2023 | 105.30 | 107.00 | 105.00 | 106.80 | 106.35 | 26,730.00 | 2,842,750.00 |
| June 30, 2023 | 105.50 | 107.60 | 105.30 | 105.40 | 106.23 | 126,050.00 | 13,390,029.00 |
| June 29, 2023 | 107.30 | 108.00 | 105.00 | 105.00 | 106.71 | 81,210.00 | 8,665,735.00 |
| June 27, 2023 | 108.00 | 108.00 | 107.00 | 108.00 | 107.63 | 52,670.00 | 5,669,124.00 |
| June 26, 2023 | 107.50 | 108.00 | 107.20 | 108.00 | 107.65 | 195,000.00 | 20,992,580.00 |
| June 23, 2023 | 107.50 | 108.00 | 107.00 | 108.00 | 107.79 | 195,000.00 | 21,019,838.00 |
| June 22, 2023 | 107.00 | 108.00 | 105.80 | 107.50 | 107.18 | 195,260.00 | 20,927,435.00 |
| June 21, 2023 | 107.00 | 107.20 | 105.70 | 107.00 | 106.90 | 195,970.00 | 20,949,892.00 |
| June 20, 2023 | 107.00 | 107.90 | 106.50 | 107.00 | 106.97 | 195,000.00 | 20,859,007.00 |
| June 19, 2023 | 108.00 | 108.10 | 106.40 | 108.00 | 107.27 | 195,000.00 | 20,916,724.00 |
| June 16, 2023 | 103.90 | 108.00 | 103.90 | 108.00 | 107.13 | 354,550.00 | 37,982,321.00 |
| June 15, 2023 | 105.00 | 105.50 | 103.50 | 105.50 | 104.64 | 195,000.00 | 20,404,388.00 |
| June 14, 2023 | 105.00 | 105.00 | 104.10 | 105.00 | 104.59 | 195,000.00 | 20,394,387.00 |
| June 13, 2023 | 105.60 | 105.60 | 103.60 | 105.00 | 104.77 | 32,480.00 | 3,402,856.00 |
| June 9, 2023 | 105.00 | 105.60 | 103.50 | 105.60 | 104.53 | 195,000.00 | 20,382,945.00 |
| June 8, 2023 | 105.60 | 105.60 | 104.20 | 105.00 | 105.07 | 4,470.00 | 469,678.00 |
| June 7, 2023 | 103.20 | 106.00 | 103.10 | 106.00 | 105.68 | 196,000.00 | 20,713,035.00 |
| June 6, 2023 | 105.70 | 106.20 | 103.00 | 103.00 | 103.56 | 24,820.00 | 2,570,358.00 |
| June 5, 2023 | 106.90 | 106.90 | 105.00 | 106.40 | 106.13 | 22,360.00 | 2,373,065.00 |
| June 2, 2023 | 107.00 | 107.00 | 105.20 | 106.90 | 106.20 | 21,190.00 | 2,250,469.00 |
| June 1, 2023 | 107.00 | 107.00 | 105.40 | 106.70 | 106.03 | 11,000.00 | 1,166,309.00 |
| May 31, 2023 | 106.80 | 107.40 | 105.50 | 107.40 | 107.06 | 58,790.00 | 6,293,884.00 |
| May 30, 2023 | 107.50 | 107.50 | 105.10 | 106.10 | 106.20 | 24,770.00 | 2,630,615.00 |
| May 29, 2023 | 106.50 | 107.50 | 104.50 | 107.50 | 105.82 | 207,630.00 | 21,972,156.00 |
| May 26, 2023 | 104.00 | 106.40 | 104.00 | 106.40 | 105.17 | 195,040.00 | 20,511,819.00 |
| May 25, 2023 | 105.80 | 106.20 | 104.00 | 104.00 | 104.30 | 36,660.00 | 3,823,790.00 |
| May 24, 2023 | 105.70 | 106.10 | 105.30 | 105.80 | 105.78 | 217,970.00 | 23,055,833.00 |
| May 23, 2023 | 105.40 | 105.70 | 104.50 | 105.70 | 105.40 | 23,210.00 | 2,446,305.00 |
| May 22, 2023 | 104.10 | 105.40 | 103.40 | 105.40 | 105.00 | 195,000.00 | 20,474,399.00 |
| May 19, 2023 | 105.00 | 105.40 | 104.10 | 104.10 | 104.40 | 195,000.00 | 20,357,743.00 |
| May 18, 2023 | 105.00 | 105.10 | 104.10 | 105.00 | 105.04 | 195,000.00 | 20,482,583.00 |
| May 17, 2023 | 105.10 | 105.10 | 104.70 | 105.00 | 104.95 | 195,000.00 | 20,464,375.00 |
| May 16, 2023 | 105.50 | 105.50 | 104.80 | 105.00 | 105.05 | 27,420.00 | 2,880,418.00 |
| May 15, 2023 | 103.00 | 105.00 | 102.20 | 105.00 | 104.74 | 195,000.00 | 20,423,916.00 |
| 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 |
|---|---|---|---|---|---|---|---|
| October 2, 2023 | 74.30 | 74.30 | 74.00 | 74.00 | 74.03 | 200.00 | 14,806.00 |
| September 29, 2023 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | 1,060.00 | 78,652.00 |
| September 28, 2023 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | 160.00 | 11,872.00 |
| September 26, 2023 | 74.40 | 74.40 | 73.90 | 73.90 | 73.92 | 2,610.00 | 192,934.00 |
| September 25, 2023 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 600.00 | 43,800.00 |
| September 21, 2023 | 72.05 | 74.40 | 72.05 | 74.40 | 73.17 | 210.00 | 15,365.50 |
| September 20, 2023 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | 10.00 | 744.00 |
| September 19, 2023 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | 100.00 | 7,440.00 |
| September 18, 2023 | 74.50 | 74.50 | 74.00 | 74.00 | 74.24 | 2,890.00 | 214,560.00 |
| September 15, 2023 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 26,700.00 | 1,975,800.00 |
| September 14, 2023 | 74.50 | 74.50 | 73.30 | 73.30 | 73.47 | 13,420.00 | 985,970.00 |
| September 13, 2023 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 120.00 | 8,940.00 |
| September 12, 2023 | 74.50 | 74.50 | 74.20 | 74.50 | 74.48 | 9,370.00 | 697,915.00 |
| September 11, 2023 | 74.50 | 74.50 | 74.30 | 74.30 | 74.40 | 2,000.00 | 148,800.00 |
| September 8, 2023 | 74.55 | 74.55 | 73.00 | 73.05 | 73.43 | 37,970.00 | 2,788,143.00 |
| September 7, 2023 | 74.00 | 74.50 | 73.70 | 74.50 | 74.09 | 8,280.00 | 613,476.00 |
| September 6, 2023 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 10,300.00 | 767,350.00 |
| September 5, 2023 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 5,930.00 | 441,785.00 |
| September 4, 2023 | 74.65 | 74.65 | 74.25 | 74.50 | 74.29 | 77,770.00 | 5,777,405.50 |
| September 1, 2023 | 74.00 | 74.90 | 74.00 | 74.65 | 74.54 | 12,570.00 | 936,959.00 |
| August 31, 2023 | 74.00 | 74.00 | 73.80 | 74.00 | 73.99 | 2,100.00 | 155,380.00 |
| August 30, 2023 | 73.90 | 74.00 | 73.80 | 74.00 | 73.82 | 14,090.00 | 1,040,150.00 |
| August 29, 2023 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | 1,000.00 | 73,900.00 |
| August 25, 2023 | 73.90 | 74.10 | 73.90 | 74.10 | 73.90 | 22,470.00 | 1,660,627.00 |
| August 22, 2023 | 74.40 | 74.40 | 74.00 | 74.00 | 74.07 | 240.00 | 17,776.00 |
| August 18, 2023 | 74.05 | 74.40 | 74.05 | 74.40 | 74.25 | 10,200.00 | 757,400.00 |
| August 17, 2023 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 500.00 | 37,000.00 |
| August 16, 2023 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 300.00 | 22,200.00 |
| August 15, 2023 | 74.25 | 74.25 | 73.80 | 73.80 | 74.19 | 6,000.00 | 445,130.00 |
| August 14, 2023 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | 35,000.00 | 2,598,750.00 |
| August 11, 2023 | 73.80 | 74.20 | 73.80 | 74.20 | 74.19 | 12,250.00 | 908,830.00 |
| August 10, 2023 | 74.25 | 74.25 | 74.10 | 74.10 | 74.25 | 310.00 | 23,016.00 |
| August 9, 2023 | 74.20 | 74.25 | 74.20 | 74.25 | 74.20 | 2,100.00 | 155,825.00 |
| August 7, 2023 | 74.15 | 74.20 | 74.15 | 74.20 | 74.19 | 2,850.00 | 211,442.50 |
| August 4, 2023 | 74.15 | 74.15 | 73.10 | 74.15 | 73.23 | 47,240.00 | 3,459,481.00 |
| August 2, 2023 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | 60.00 | 4,449.00 |
| August 1, 2023 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | 5,000.00 | 371,000.00 |
| July 31, 2023 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | 2,410.00 | 178,822.00 |
| July 28, 2023 | 74.15 | 74.20 | 74.15 | 74.20 | 74.15 | 4,730.00 | 350,730.00 |
| July 27, 2023 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | 280.00 | 20,762.00 |
| July 26, 2023 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 12,990.00 | 948,270.00 |
| July 25, 2023 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 295,600.00 | 21,578,800.00 |
| July 24, 2023 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | 5,000.00 | 370,750.00 |
| July 21, 2023 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | 13,600.00 | 996,880.00 |
| July 20, 2023 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | 840.00 | 62,286.00 |
| July 19, 2023 | 74.45 | 74.45 | 72.65 | 74.10 | 72.66 | 118,610.00 | 8,617,764.50 |
| July 18, 2023 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 3,170.00 | 234,580.00 |
| July 14, 2023 | 74.00 | 74.00 | 73.50 | 73.50 | 73.56 | 22,730.00 | 1,672,020.00 |
| July 13, 2023 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 20.00 | 1,480.00 |
| July 12, 2023 | 74.00 | 74.00 | 73.00 | 73.00 | 73.50 | 54,020.00 | 3,970,720.00 |
| July 11, 2023 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 10.00 | 740.00 |
| July 10, 2023 | 72.50 | 74.00 | 72.50 | 73.90 | 73.66 | 3,500.00 | 257,801.00 |
| July 7, 2023 | 73.00 | 73.00 | 72.25 | 72.25 | 72.81 | 4,000.00 | 291,257.50 |
| July 6, 2023 | 74.00 | 74.00 | 72.00 | 72.00 | 73.04 | 162,910.00 | 11,898,815.50 |
| July 5, 2023 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 140.00 | 10,360.00 |
| July 3, 2023 | 73.15 | 74.00 | 73.15 | 73.15 | 73.16 | 30,800.00 | 2,253,325.00 |
| June 30, 2023 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | 300.00 | 21,945.00 |
| June 29, 2023 | 73.10 | 74.00 | 73.10 | 74.00 | 73.95 | 530.00 | 39,193.00 |
| June 27, 2023 | 74.00 | 74.00 | 73.05 | 74.00 | 73.40 | 7,780.00 | 571,037.00 |
| June 26, 2023 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | 1,000.00 | 73,200.00 |
| June 23, 2023 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | 133,600.00 | 9,766,160.00 |
| June 22, 2023 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | 2,500.00 | 183,250.00 |
| June 21, 2023 | 74.50 | 74.50 | 73.30 | 73.30 | 73.68 | 2,090.00 | 153,995.00 |
| June 20, 2023 | 73.00 | 74.50 | 73.00 | 74.50 | 73.75 | 4,250.00 | 313,419.50 |
| June 16, 2023 | 74.00 | 74.00 | 73.30 | 73.30 | 73.83 | 1,390.00 | 102,626.00 |
| June 15, 2023 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | 3,910.00 | 292,663.50 |
| June 13, 2023 | 74.00 | 74.00 | 73.55 | 73.60 | 73.74 | 12,900.00 | 951,245.00 |
| June 9, 2023 | 74.00 | 74.00 | 73.55 | 73.55 | 73.67 | 12,590.00 | 927,457.00 |
| June 8, 2023 | 74.85 | 74.85 | 74.00 | 74.00 | 74.06 | 52,750.00 | 3,906,489.00 |
| June 7, 2023 | 74.45 | 74.45 | 74.00 | 74.00 | 74.19 | 35,490.00 | 2,633,145.50 |
| June 6, 2023 | 74.10 | 74.45 | 73.35 | 73.35 | 73.73 | 44,370.00 | 3,271,440.50 |
| June 5, 2023 | 74.00 | 74.00 | 73.30 | 73.30 | 73.55 | 35,960.00 | 2,644,909.50 |
| June 2, 2023 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | 10.00 | 739.00 |
| June 1, 2023 | 74.00 | 74.45 | 73.95 | 74.45 | 74.05 | 11,920.00 | 882,661.50 |
| May 30, 2023 | 74.45 | 74.45 | 74.45 | 74.45 | 74.45 | 130.00 | 9,678.50 |
| May 29, 2023 | 74.45 | 74.45 | 74.45 | 74.45 | 74.45 | 230.00 | 17,123.50 |
| May 26, 2023 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | 86,800.00 | 6,418,860.00 |
| May 25, 2023 | 74.25 | 74.25 | 74.00 | 74.10 | 74.14 | 63,100.00 | 4,678,152.00 |
| May 24, 2023 | 74.00 | 74.00 | 73.90 | 74.00 | 74.00 | 24,130.00 | 1,785,564.00 |
| May 23, 2023 | 74.00 | 74.00 | 73.90 | 74.00 | 73.97 | 7,900.00 | 584,353.00 |
| May 22, 2023 | 74.00 | 74.00 | 73.80 | 73.90 | 73.91 | 16,050.00 | 1,186,275.00 |
| May 19, 2023 | 74.45 | 74.45 | 74.00 | 74.00 | 74.09 | 13,670.00 | 1,012,781.50 |
| May 18, 2023 | 74.45 | 74.45 | 74.45 | 74.45 | 74.45 | 53,820.00 | 4,006,899.00 |
| May 17, 2023 | 74.45 | 74.45 | 74.00 | 74.00 | 74.14 | 10,180.00 | 754,706.00 |
| May 16, 2023 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 2,110.00 | 157,195.00 |
| May 15, 2023 | 74.50 | 74.50 | 74.00 | 74.00 | 74.11 | 19,010.00 | 1,408,830.00 |
| 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 |
|---|---|---|---|---|---|---|---|
| September 29, 2023 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 150.00 | 10,950.00 |
| September 28, 2023 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 10.00 | 730.00 |
| September 27, 2023 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 500.00 | 36,000.00 |
| September 25, 2023 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 1,000.00 | 73,000.00 |
| September 22, 2023 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 5,000.00 | 365,000.00 |
| September 21, 2023 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 5,000.00 | 345,000.00 |
| September 19, 2023 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 100.00 | 7,400.00 |
| September 18, 2023 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 2,150.00 | 159,100.00 |
| September 14, 2023 | 74.00 | 74.00 | 73.80 | 73.80 | 73.96 | 1,290.00 | 95,402.00 |
| September 13, 2023 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 1,290.00 | 95,460.00 |
| September 11, 2023 | 73.50 | 74.00 | 73.50 | 74.00 | 73.87 | 11,500.00 | 849,500.00 |
| September 8, 2023 | 73.95 | 73.95 | 73.50 | 73.50 | 73.69 | 2,300.00 | 169,485.00 |
| September 6, 2023 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 3,000.00 | 216,000.00 |
| September 5, 2023 | 72.10 | 72.10 | 72.00 | 72.00 | 72.07 | 38,000.00 | 2,738,750.00 |
| September 1, 2023 | 72.10 | 72.10 | 71.80 | 71.80 | 71.84 | 66,700.00 | 4,791,752.00 |
| August 31, 2023 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | 5,000.00 | 371,000.00 |
| August 30, 2023 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 9,060.00 | 661,380.00 |
| August 25, 2023 | 72.05 | 73.00 | 72.05 | 73.00 | 72.08 | 6,200.00 | 446,900.00 |
| August 24, 2023 | 74.00 | 74.00 | 73.00 | 73.00 | 73.52 | 940.00 | 69,110.00 |
| August 23, 2023 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 20.00 | 1,480.00 |
| August 17, 2023 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 10,030.00 | 742,220.00 |
| August 16, 2023 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | 300.00 | 22,140.00 |
| August 15, 2023 | 74.10 | 74.10 | 73.50 | 74.00 | 73.97 | 11,200.00 | 828,470.00 |
| August 11, 2023 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | 50.00 | 3,602.50 |
| August 10, 2023 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | 20,000.00 | 1,495,000.00 |
| August 9, 2023 | 73.00 | 74.80 | 73.00 | 74.80 | 73.00 | 600,200.00 | 43,814,960.00 |
| August 4, 2023 | 72.00 | 72.05 | 72.00 | 72.00 | 72.00 | 68,000.00 | 4,896,050.00 |
| August 1, 2023 | 72.50 | 73.80 | 72.50 | 73.80 | 73.57 | 11,110.00 | 817,325.00 |
| July 31, 2023 | 72.50 | 73.65 | 72.50 | 73.65 | 73.27 | 12,270.00 | 899,023.50 |
| July 28, 2023 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | 1,000.00 | 71,550.00 |
| July 25, 2023 | 73.30 | 73.40 | 71.50 | 71.50 | 72.97 | 32,200.00 | 2,349,595.00 |
| July 21, 2023 | 73.30 | 73.30 | 73.00 | 73.00 | 73.01 | 1,020.00 | 74,466.00 |
| July 20, 2023 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | 9,700.00 | 711,010.00 |
| July 19, 2023 | 71.00 | 71.00 | 70.30 | 70.35 | 70.63 | 57,130.00 | 4,034,899.50 |
| July 18, 2023 | 73.65 | 73.65 | 73.60 | 73.60 | 73.60 | 140.00 | 10,304.50 |
| July 17, 2023 | 71.55 | 71.55 | 70.80 | 70.80 | 71.06 | 28,600.00 | 2,032,328.00 |
| July 14, 2023 | 73.50 | 73.50 | 71.55 | 71.90 | 71.58 | 21,100.00 | 1,510,250.00 |
| July 13, 2023 | 72.00 | 72.00 | 71.55 | 71.55 | 71.65 | 1,200.00 | 85,975.00 |
| July 12, 2023 | 71.00 | 71.00 | 70.60 | 71.00 | 70.87 | 31,400.00 | 2,225,198.00 |
| July 10, 2023 | 72.10 | 72.10 | 70.80 | 71.00 | 71.09 | 35,410.00 | 2,517,137.00 |
| July 7, 2023 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | 700.00 | 50,925.00 |
| July 6, 2023 | 72.90 | 72.90 | 72.00 | 72.00 | 72.15 | 9,240.00 | 666,629.00 |
| July 4, 2023 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | 5,000.00 | 364,750.00 |
| July 3, 2023 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | 9,470.00 | 682,787.00 |
| June 30, 2023 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | 1,000.00 | 72,100.00 |
| June 29, 2023 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 50.00 | 3,600.00 |
| June 27, 2023 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | 260.00 | 18,928.00 |
| June 26, 2023 | 70.75 | 73.00 | 70.75 | 73.00 | 71.24 | 460.00 | 32,770.00 |
| June 23, 2023 | 73.00 | 73.00 | 70.50 | 70.50 | 71.21 | 95,460.00 | 6,797,865.00 |
| June 20, 2023 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 120.00 | 8,760.00 |
| June 16, 2023 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 30.00 | 2,190.00 |
| June 15, 2023 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 18,450.00 | 1,346,850.00 |
| June 14, 2023 | 73.00 | 73.50 | 73.00 | 73.40 | 73.05 | 6,650.00 | 485,765.00 |
| June 13, 2023 | 73.00 | 73.50 | 73.00 | 73.00 | 73.01 | 18,250.00 | 1,332,355.00 |
| June 8, 2023 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 25,850.00 | 1,887,050.00 |
| June 7, 2023 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 1,530.00 | 111,690.00 |
| June 6, 2023 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 14,750.00 | 1,076,750.00 |
| June 5, 2023 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 4,790.00 | 349,670.00 |
| June 2, 2023 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 6,940.00 | 506,620.00 |
| June 1, 2023 | 73.00 | 73.00 | 72.95 | 73.00 | 72.99 | 6,890.00 | 502,920.00 |
| May 31, 2023 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 3,170.00 | 231,410.00 |
| May 30, 2023 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 7,240.00 | 528,520.00 |
| May 29, 2023 | 73.00 | 73.00 | 72.90 | 73.00 | 72.96 | 17,700.00 | 1,291,339.00 |
| May 26, 2023 | 73.00 | 73.00 | 72.95 | 72.95 | 72.98 | 3,160.00 | 230,624.00 |
| May 25, 2023 | 73.50 | 73.50 | 73.00 | 73.00 | 73.08 | 20,010.00 | 1,462,255.00 |
| May 22, 2023 | 74.00 | 74.00 | 73.10 | 73.10 | 73.13 | 46,300.00 | 3,385,700.00 |
| May 19, 2023 | 73.10 | 73.10 | 73.00 | 73.05 | 73.05 | 10,000.00 | 730,496.50 |
| May 18, 2023 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 32,540.00 | 2,391,690.00 |
| May 17, 2023 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | 400.00 | 29,240.00 |
| May 16, 2023 | 73.10 | 73.10 | 73.05 | 73.05 | 73.08 | 20,150.00 | 1,472,607.50 |
| May 15, 2023 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 470.00 | 34,545.00 |
| 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 |
|---|---|---|---|---|---|---|---|
| October 2, 2023 | 68.50 | 68.50 | 66.60 | 67.00 | 67.07 | 15,250.00 | 1,022,845.00 |
| September 28, 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 760.00 | 53,200.00 |
| September 27, 2023 | 70.00 | 70.70 | 66.60 | 70.70 | 67.53 | 38,020.00 | 2,567,407.00 |
| September 26, 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 20.00 | 1,400.00 |
| September 25, 2023 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 100.00 | 6,800.00 |
| September 22, 2023 | 68.00 | 70.00 | 68.00 | 70.00 | 69.90 | 8,410.00 | 587,880.00 |
| September 21, 2023 | 67.00 | 69.00 | 66.00 | 66.00 | 66.98 | 22,000.00 | 1,473,590.00 |
| September 20, 2023 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 50.00 | 3,575.00 |
| September 19, 2023 | 71.00 | 71.00 | 70.75 | 70.75 | 70.89 | 9,670.00 | 685,519.00 |
| September 18, 2023 | 70.00 | 70.50 | 70.00 | 70.50 | 70.49 | 7,300.00 | 514,600.00 |
| September 15, 2023 | 70.45 | 70.45 | 70.00 | 70.00 | 70.01 | 1,030.00 | 72,113.50 |
| September 14, 2023 | 69.25 | 70.45 | 69.00 | 70.45 | 69.25 | 9,500.00 | 657,905.00 |
| September 11, 2023 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | 36,000.00 | 2,527,200.00 |
| September 8, 2023 | 70.50 | 70.50 | 70.20 | 70.20 | 70.40 | 6,000.00 | 422,400.00 |
| September 7, 2023 | 70.00 | 70.00 | 69.00 | 69.00 | 69.49 | 10,000.00 | 694,960.00 |
| September 5, 2023 | 70.40 | 70.50 | 70.00 | 70.00 | 70.50 | 26,200.00 | 1,847,050.00 |
| September 4, 2023 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | 1,160.00 | 81,548.00 |
| September 1, 2023 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | 2,400.00 | 168,240.00 |
| August 31, 2023 | 70.10 | 70.50 | 70.10 | 70.50 | 70.43 | 17,100.00 | 1,204,350.00 |
| August 30, 2023 | 70.00 | 70.10 | 70.00 | 70.10 | 70.00 | 29,220.00 | 2,045,415.00 |
| August 29, 2023 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 30,000.00 | 2,070,000.00 |
| August 25, 2023 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 1,400.00 | 96,600.00 |
| August 24, 2023 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 2,500.00 | 172,500.00 |
| August 22, 2023 | 69.95 | 70.00 | 69.95 | 70.00 | 69.99 | 610.00 | 42,696.00 |
| August 18, 2023 | 69.50 | 69.95 | 69.50 | 69.95 | 69.52 | 520.00 | 36,149.00 |
| August 17, 2023 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | 18,900.00 | 1,288,980.00 |
| August 16, 2023 | 68.15 | 68.15 | 68.00 | 68.00 | 68.01 | 20,000.00 | 1,360,140.00 |
| August 11, 2023 | 69.50 | 70.50 | 68.05 | 70.50 | 69.08 | 28,010.00 | 1,934,940.00 |
| August 10, 2023 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | 4,000.00 | 278,200.00 |
| August 9, 2023 | 71.25 | 71.25 | 70.00 | 70.00 | 70.09 | 14,400.00 | 1,009,250.00 |
| August 7, 2023 | 69.50 | 71.30 | 69.20 | 71.30 | 69.60 | 2,610.00 | 181,663.00 |
| August 3, 2023 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 10.00 | 695.00 |
| August 2, 2023 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 2,000.00 | 142,000.00 |
| July 31, 2023 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 150.00 | 10,650.00 |
| July 28, 2023 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 3,000.00 | 211,500.00 |
| July 20, 2023 | 70.00 | 71.35 | 70.00 | 71.35 | 70.00 | 13,410.00 | 938,713.50 |
| July 19, 2023 | 71.50 | 71.50 | 69.50 | 69.50 | 71.50 | 18,090.00 | 1,293,355.00 |
| July 18, 2023 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 10.00 | 715.00 |
| July 17, 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 490.00 | 34,300.00 |
| July 11, 2023 | 69.00 | 70.00 | 68.55 | 70.00 | 68.56 | 9,670.00 | 662,936.00 |
| July 10, 2023 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | 2,200.00 | 150,810.00 |
| July 7, 2023 | 70.00 | 70.00 | 68.55 | 70.00 | 70.00 | 3,510.00 | 245,685.50 |
| July 6, 2023 | 70.10 | 70.10 | 70.00 | 70.00 | 70.07 | 1,490.00 | 104,400.00 |
| July 5, 2023 | 70.00 | 70.10 | 70.00 | 70.00 | 70.05 | 9,500.00 | 665,500.00 |
| June 26, 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 300.00 | 21,000.00 |
| June 23, 2023 | 70.00 | 70.00 | 69.50 | 69.50 | 69.75 | 2,000.00 | 139,500.00 |
| June 15, 2023 | 71.50 | 71.50 | 71.20 | 71.20 | 71.21 | 1,180.00 | 84,031.00 |
| June 14, 2023 | 71.00 | 71.10 | 71.00 | 71.00 | 71.00 | 4,560.00 | 323,770.00 |
| June 13, 2023 | 70.00 | 71.00 | 70.00 | 71.00 | 70.11 | 6,040.00 | 423,440.00 |
| June 9, 2023 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 5,330.00 | 378,430.00 |
| June 7, 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 3,200.00 | 224,000.00 |
| June 5, 2023 | 69.95 | 71.80 | 69.80 | 71.80 | 70.41 | 19,390.00 | 1,365,314.00 |
| May 31, 2023 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | 10.00 | 718.00 |
| May 26, 2023 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | 10,800.00 | 754,920.00 |
| May 25, 2023 | 70.00 | 71.90 | 69.90 | 69.90 | 70.18 | 7,970.00 | 559,358.00 |
| May 24, 2023 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | 470.00 | 33,558.00 |
| May 23, 2023 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 100.00 | 7,100.00 |
| May 19, 2023 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | 300.00 | 21,015.00 |
| May 18, 2023 | 69.75 | 70.00 | 69.70 | 70.00 | 69.89 | 34,290.00 | 2,396,529.00 |
| May 17, 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 4,200.00 | 294,000.00 |
| May 15, 2023 | 69.55 | 70.90 | 69.55 | 70.90 | 70.72 | 22,130.00 | 1,564,967.00 |
| 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 |
|---|---|---|---|---|---|---|---|
| October 2, 2023 | 66.10 | 69.00 | 66.10 | 69.00 | 67.55 | 8,000.00 | 540,400.00 |
| September 29, 2023 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 10.00 | 695.00 |
| September 28, 2023 | 69.50 | 69.90 | 66.00 | 69.85 | 66.93 | 3,910.00 | 261,687.50 |
| September 27, 2023 | 67.50 | 71.00 | 67.50 | 69.50 | 67.51 | 107,510.00 | 7,257,960.00 |
| September 26, 2023 | 66.00 | 69.50 | 65.30 | 69.50 | 65.73 | 5,010.00 | 329,295.00 |
| September 22, 2023 | 65.50 | 71.00 | 65.50 | 71.00 | 68.25 | 20.00 | 1,365.00 |
| September 21, 2023 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 10.00 | 710.00 |
| September 19, 2023 | 69.50 | 70.80 | 69.00 | 70.80 | 70.56 | 30,500.00 | 2,151,944.00 |
| September 18, 2023 | 68.60 | 69.90 | 68.50 | 69.90 | 68.59 | 3,940.00 | 270,246.00 |
| September 15, 2023 | 69.85 | 69.90 | 69.85 | 69.90 | 69.90 | 1,100.00 | 76,885.50 |
| September 14, 2023 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | 10.00 | 698.50 |
| September 8, 2023 | 70.00 | 70.50 | 70.00 | 70.50 | 70.37 | 120.00 | 8,445.00 |
| September 7, 2023 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 500.00 | 34,250.00 |
| September 6, 2023 | 70.00 | 70.50 | 70.00 | 70.50 | 70.48 | 210.00 | 14,800.00 |
| September 5, 2023 | 69.95 | 71.00 | 69.95 | 70.00 | 70.00 | 8,230.00 | 576,120.00 |
| September 1, 2023 | 69.00 | 69.95 | 69.00 | 69.00 | 69.09 | 200.00 | 13,819.00 |
| August 30, 2023 | 68.90 | 69.00 | 67.80 | 67.80 | 68.25 | 5,400.00 | 368,561.50 |
| August 29, 2023 | 68.50 | 68.50 | 67.70 | 67.70 | 67.88 | 6,660.00 | 452,060.50 |
| August 25, 2023 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | 500.00 | 34,050.00 |
| August 24, 2023 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | 3,560.00 | 242,436.00 |
| August 23, 2023 | 68.20 | 68.20 | 68.10 | 68.10 | 68.14 | 11,980.00 | 816,305.50 |
| August 22, 2023 | 68.15 | 69.50 | 68.10 | 68.15 | 68.23 | 8,370.00 | 571,078.50 |
| August 18, 2023 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 50.00 | 3,450.00 |
| August 17, 2023 | 68.15 | 68.20 | 68.15 | 68.20 | 68.15 | 67,040.00 | 4,568,776.50 |
| August 16, 2023 | 68.15 | 69.85 | 68.15 | 69.85 | 69.77 | 850.00 | 59,308.00 |
| August 15, 2023 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | 600.00 | 40,860.00 |
| August 14, 2023 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | 1,000.00 | 68,150.00 |
| August 11, 2023 | 69.95 | 70.00 | 69.95 | 70.00 | 69.98 | 920.00 | 64,380.50 |
| August 10, 2023 | 68.40 | 70.25 | 68.15 | 70.25 | 68.45 | 63,390.00 | 4,339,017.50 |
| August 9, 2023 | 70.45 | 70.45 | 68.35 | 68.35 | 68.36 | 724,170.00 | 49,504,389.50 |
| August 8, 2023 | 70.50 | 70.50 | 68.25 | 68.25 | 68.39 | 3,200.00 | 218,850.00 |
| August 3, 2023 | 70.55 | 70.55 | 68.20 | 70.50 | 70.55 | 7,810.00 | 550,971.50 |
| August 2, 2023 | 69.30 | 69.30 | 68.15 | 68.15 | 68.93 | 26,300.00 | 1,812,734.50 |
| July 28, 2023 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | 500.00 | 35,450.00 |
| July 27, 2023 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | 3,030.00 | 214,978.50 |
| July 26, 2023 | 68.25 | 68.30 | 68.25 | 68.30 | 68.28 | 4,000.00 | 273,150.00 |
| July 25, 2023 | 68.65 | 70.60 | 68.60 | 70.60 | 68.85 | 2,980.00 | 205,180.00 |
| July 24, 2023 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | 500.00 | 34,275.00 |
| July 21, 2023 | 70.00 | 70.00 | 69.95 | 69.95 | 69.96 | 380.00 | 26,858.00 |
| July 20, 2023 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | 6,100.00 | 432,490.00 |
| July 19, 2023 | 70.95 | 71.00 | 70.95 | 71.00 | 70.99 | 5,000.00 | 354,986.50 |
| July 17, 2023 | 71.05 | 71.05 | 71.00 | 71.00 | 71.05 | 5,060.00 | 359,510.00 |
| July 14, 2023 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | 5,000.00 | 340,750.00 |
| July 13, 2023 | 68.10 | 71.15 | 68.10 | 71.15 | 68.13 | 8,840.00 | 602,241.00 |
| July 12, 2023 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | 5,030.00 | 358,136.00 |
| July 11, 2023 | 68.10 | 68.50 | 68.10 | 68.50 | 68.41 | 31,040.00 | 2,123,360.00 |
| July 10, 2023 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 20.00 | 1,370.00 |
| July 7, 2023 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 2,760.00 | 189,060.00 |
| July 6, 2023 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 7,450.00 | 510,325.00 |
| July 5, 2023 | 68.10 | 68.40 | 68.00 | 68.40 | 68.05 | 28,700.00 | 1,952,950.00 |
| July 4, 2023 | 68.50 | 68.55 | 68.50 | 68.50 | 68.50 | 21,570.00 | 1,477,550.00 |
| July 3, 2023 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | 50.00 | 3,402.50 |
| June 27, 2023 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | 60.00 | 4,275.00 |
| June 23, 2023 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | 5,000.00 | 356,500.00 |
| June 22, 2023 | 67.90 | 67.90 | 67.85 | 67.85 | 67.87 | 500.00 | 33,935.00 |
| June 21, 2023 | 67.85 | 71.15 | 67.80 | 71.15 | 68.80 | 710.00 | 48,851.50 |
| June 20, 2023 | 71.35 | 71.40 | 71.30 | 71.30 | 71.40 | 5,010.00 | 357,703.00 |
| June 19, 2023 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | 3,800.00 | 254,980.00 |
| June 16, 2023 | 67.05 | 67.10 | 67.05 | 67.10 | 67.08 | 500.00 | 33,540.00 |
| June 14, 2023 | 69.45 | 71.40 | 69.40 | 71.40 | 70.36 | 5,780.00 | 406,696.00 |
| June 13, 2023 | 71.40 | 71.40 | 69.40 | 69.40 | 71.00 | 2,500.00 | 177,500.00 |
| June 9, 2023 | 69.55 | 71.40 | 69.55 | 71.40 | 69.79 | 15,400.00 | 1,074,770.00 |
| June 7, 2023 | 71.25 | 71.25 | 71.00 | 71.00 | 71.00 | 16,800.00 | 1,192,860.00 |
| June 6, 2023 | 69.40 | 71.30 | 69.40 | 71.30 | 70.36 | 990.00 | 69,656.00 |
| June 5, 2023 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 30.00 | 2,130.00 |
| June 2, 2023 | 69.40 | 71.30 | 69.40 | 71.30 | 71.25 | 3,040.00 | 216,585.00 |
| June 1, 2023 | 71.20 | 71.30 | 71.20 | 71.30 | 71.25 | 1,380.00 | 98,324.00 |
| May 31, 2023 | 69.55 | 69.55 | 69.40 | 69.45 | 69.44 | 29,300.00 | 2,034,715.00 |
| May 30, 2023 | 71.25 | 71.25 | 69.70 | 69.70 | 69.70 | 66,860.00 | 4,660,398.00 |
| May 29, 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 500.00 | 35,000.00 |
| May 25, 2023 | 69.50 | 71.30 | 69.40 | 69.40 | 69.59 | 11,580.00 | 805,838.00 |
| May 24, 2023 | 71.35 | 71.40 | 71.20 | 71.20 | 71.40 | 50,080.00 | 3,575,688.00 |
| May 23, 2023 | 69.55 | 71.40 | 69.45 | 69.50 | 69.48 | 9,860.00 | 685,114.00 |
| May 22, 2023 | 71.45 | 71.45 | 69.50 | 71.45 | 70.89 | 70.00 | 4,962.50 |
| May 19, 2023 | 71.40 | 71.45 | 71.40 | 71.45 | 71.45 | 2,560.00 | 182,900.00 |
| May 18, 2023 | 69.50 | 71.40 | 69.50 | 71.40 | 70.43 | 7,870.00 | 554,318.00 |
| May 17, 2023 | 69.35 | 71.50 | 69.30 | 69.50 | 69.55 | 7,500.00 | 521,620.00 |
| May 16, 2023 | 71.40 | 71.50 | 71.40 | 71.50 | 71.48 | 4,760.00 | 340,252.00 |
| May 15, 2023 | 69.35 | 71.45 | 69.30 | 71.45 | 69.36 | 2,700.00 | 187,270.50 |
| 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 |