Share Prices of Ginebra San Miguel Inc.
Stock Code: GSMI
| Date | Open | High | Low | Close | Average | Volume | Value |
|---|---|---|---|---|---|---|---|
| December 7, 2023 | 156.50 | 158.00 | 156.10 | 157.60 | 157.76 | 19,180.00 | 3,025,749.00 |
| December 6, 2023 | 165.90 | 165.90 | 153.00 | 158.00 | 156.96 | 19,450.00 | 3,052,875.00 |
| December 5, 2023 | 167.00 | 167.00 | 162.00 | 162.00 | 163.10 | 15,820.00 | 2,580,222.00 |
| December 4, 2023 | 167.50 | 167.50 | 163.80 | 167.00 | 165.65 | 2,720.00 | 450,574.00 |
| December 1, 2023 | 167.50 | 167.50 | 166.50 | 167.50 | 167.46 | 6,300.00 | 1,055,015.00 |
| November 30, 2023 | 167.50 | 167.50 | 167.40 | 167.50 | 167.49 | 1,490.00 | 249,565.00 |
| November 29, 2023 | 168.00 | 168.00 | 166.70 | 167.50 | 167.36 | 710.00 | 118,825.00 |
| November 28, 2023 | 169.00 | 170.00 | 168.00 | 169.00 | 169.08 | 6,880.00 | 1,163,260.00 |
| November 24, 2023 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | 100.00 | 16,850.00 |
| November 23, 2023 | 166.50 | 168.50 | 166.50 | 168.50 | 166.52 | 2,490.00 | 414,625.00 |
| November 22, 2023 | 166.90 | 166.90 | 166.80 | 166.80 | 166.82 | 1,180.00 | 196,842.00 |
| November 20, 2023 | 167.00 | 169.90 | 167.00 | 168.80 | 168.73 | 41,120.00 | 6,938,124.00 |
| November 17, 2023 | 170.00 | 170.00 | 162.10 | 164.50 | 167.42 | 4,500.00 | 753,398.00 |
| November 16, 2023 | 171.40 | 171.40 | 155.30 | 168.80 | 167.52 | 13,920.00 | 2,331,855.00 |
| November 15, 2023 | 169.00 | 169.90 | 168.50 | 168.50 | 169.02 | 10,190.00 | 1,722,307.00 |
| November 14, 2023 | 171.00 | 171.00 | 169.00 | 169.50 | 169.29 | 11,490.00 | 1,945,115.00 |
| November 13, 2023 | 171.30 | 171.30 | 171.00 | 171.00 | 171.12 | 5,180.00 | 886,401.00 |
| November 10, 2023 | 171.40 | 171.40 | 170.00 | 171.00 | 170.26 | 4,800.00 | 817,256.00 |
| November 9, 2023 | 170.00 | 171.40 | 170.00 | 171.40 | 171.39 | 69,770.00 | 11,958,024.00 |
| November 8, 2023 | 168.50 | 171.00 | 168.50 | 170.00 | 169.84 | 24,570.00 | 4,172,873.00 |
| November 7, 2023 | 171.00 | 171.00 | 166.50 | 168.10 | 169.68 | 9,220.00 | 1,564,456.00 |
| November 6, 2023 | 167.10 | 170.00 | 166.20 | 169.80 | 168.65 | 4,750.00 | 801,096.00 |
| November 3, 2023 | 169.80 | 171.00 | 167.00 | 167.10 | 170.44 | 6,060.00 | 1,032,844.00 |
| October 31, 2023 | 169.70 | 170.00 | 163.00 | 169.80 | 169.16 | 12,250.00 | 2,072,254.00 |
| October 27, 2023 | 169.00 | 169.80 | 169.00 | 169.70 | 169.61 | 660.00 | 111,944.00 |
| October 26, 2023 | 169.80 | 169.80 | 169.00 | 169.80 | 169.77 | 2,270.00 | 385,377.00 |
| October 25, 2023 | 170.00 | 170.00 | 167.00 | 169.80 | 167.67 | 380.00 | 63,716.00 |
| October 24, 2023 | 169.90 | 170.00 | 167.00 | 170.00 | 169.90 | 1,650.00 | 280,335.00 |
| October 23, 2023 | 169.00 | 170.60 | 168.00 | 170.00 | 169.43 | 13,250.00 | 2,244,884.00 |
| October 20, 2023 | 170.00 | 170.00 | 169.00 | 170.00 | 169.44 | 360.00 | 61,000.00 |
| October 19, 2023 | 170.90 | 170.90 | 167.00 | 170.00 | 169.87 | 240.00 | 40,768.00 |
| October 18, 2023 | 170.50 | 171.00 | 170.00 | 170.90 | 170.71 | 1,830.00 | 312,393.00 |
| October 17, 2023 | 169.50 | 171.00 | 166.50 | 170.50 | 170.34 | 3,350.00 | 570,630.00 |
| October 16, 2023 | 170.00 | 171.40 | 166.60 | 169.50 | 170.54 | 48,000.00 | 8,186,376.00 |
| October 13, 2023 | 164.00 | 170.00 | 163.00 | 170.00 | 167.27 | 87,240.00 | 14,592,233.00 |
| October 12, 2023 | 158.40 | 164.90 | 158.40 | 164.80 | 159.84 | 790.00 | 126,273.00 |
| October 11, 2023 | 160.00 | 160.00 | 158.00 | 160.00 | 159.22 | 12,820.00 | 2,041,224.00 |
| October 10, 2023 | 163.20 | 163.20 | 158.00 | 163.00 | 160.69 | 3,410.00 | 547,964.00 |
| October 9, 2023 | 160.00 | 164.90 | 160.00 | 163.20 | 161.36 | 180.00 | 29,045.00 |
| October 6, 2023 | 162.90 | 165.00 | 160.00 | 164.90 | 163.88 | 1,330.00 | 217,967.00 |
| October 5, 2023 | 163.00 | 163.00 | 159.00 | 162.90 | 161.06 | 20,950.00 | 3,374,280.00 |
| October 4, 2023 | 163.00 | 163.00 | 158.60 | 163.00 | 161.10 | 670.00 | 107,934.00 |
| October 3, 2023 | 158.00 | 159.00 | 157.80 | 158.60 | 158.24 | 74,530.00 | 11,793,452.00 |
| October 2, 2023 | 157.60 | 158.00 | 155.00 | 157.90 | 156.45 | 610.00 | 95,433.00 |
| September 29, 2023 | 155.00 | 157.00 | 155.00 | 156.00 | 155.49 | 10,040.00 | 1,561,163.00 |
| September 28, 2023 | 156.80 | 157.60 | 155.00 | 155.00 | 155.08 | 51,560.00 | 7,996,160.00 |
| September 27, 2023 | 157.80 | 157.80 | 154.20 | 156.90 | 156.12 | 7,050.00 | 1,100,640.00 |
| September 26, 2023 | 157.20 | 157.80 | 155.00 | 157.80 | 157.21 | 3,150.00 | 495,201.00 |
| September 25, 2023 | 153.50 | 156.80 | 153.50 | 156.80 | 154.15 | 890.00 | 137,193.00 |
| September 22, 2023 | 154.00 | 157.40 | 153.50 | 154.00 | 154.18 | 14,410.00 | 2,221,752.00 |
| September 21, 2023 | 154.00 | 156.00 | 153.50 | 154.00 | 154.00 | 67,750.00 | 10,433,829.00 |
| September 20, 2023 | 161.00 | 161.00 | 153.50 | 153.90 | 155.76 | 263,720.00 | 41,078,266.00 |
| September 19, 2023 | 157.00 | 163.00 | 157.00 | 161.00 | 161.40 | 119,830.00 | 19,340,902.00 |
| September 18, 2023 | 163.50 | 164.90 | 156.00 | 163.00 | 161.98 | 116,880.00 | 18,931,770.00 |
| September 15, 2023 | 165.00 | 165.00 | 163.50 | 163.50 | 164.18 | 760.00 | 124,780.00 |
| September 14, 2023 | 165.00 | 165.00 | 160.00 | 163.00 | 163.11 | 137,820.00 | 22,480,231.00 |
| September 13, 2023 | 167.00 | 167.00 | 164.00 | 166.00 | 165.97 | 7,430.00 | 1,233,126.00 |
| September 12, 2023 | 168.80 | 168.80 | 166.60 | 166.60 | 167.10 | 94,470.00 | 15,786,269.00 |
| September 11, 2023 | 170.00 | 170.00 | 169.30 | 169.40 | 169.38 | 10,940.00 | 1,853,011.00 |
| September 8, 2023 | 169.50 | 169.50 | 168.70 | 169.30 | 169.42 | 45,990.00 | 7,791,771.00 |
| September 7, 2023 | 169.70 | 169.70 | 167.00 | 169.40 | 169.03 | 7,930.00 | 1,340,369.00 |
| September 6, 2023 | 170.00 | 170.00 | 167.10 | 169.70 | 169.13 | 7,870.00 | 1,331,078.00 |
| September 5, 2023 | 166.80 | 170.00 | 166.40 | 170.00 | 166.92 | 176,020.00 | 29,380,864.00 |
| September 4, 2023 | 166.00 | 166.60 | 166.00 | 166.40 | 166.17 | 24,740.00 | 4,111,129.00 |
| September 1, 2023 | 165.00 | 166.80 | 165.00 | 166.00 | 166.01 | 96,580.00 | 16,033,702.00 |
| August 31, 2023 | 164.00 | 165.90 | 163.00 | 165.20 | 165.15 | 4,590.00 | 758,037.00 |
| August 30, 2023 | 166.30 | 166.30 | 162.00 | 166.00 | 164.35 | 70,730.00 | 11,624,671.00 |
| August 29, 2023 | 166.70 | 166.70 | 165.20 | 165.20 | 165.99 | 20,100.00 | 3,336,346.00 |
| August 25, 2023 | 166.70 | 166.70 | 165.00 | 165.00 | 165.60 | 8,340.00 | 1,381,123.00 |
| August 24, 2023 | 166.70 | 166.70 | 166.00 | 166.00 | 166.27 | 34,130.00 | 5,674,804.00 |
| August 23, 2023 | 166.80 | 166.80 | 164.00 | 166.80 | 164.81 | 24,760.00 | 4,080,699.00 |
| August 22, 2023 | 166.80 | 166.80 | 166.00 | 166.50 | 166.61 | 28,880.00 | 4,811,798.00 |
| August 18, 2023 | 163.00 | 166.80 | 162.20 | 166.50 | 163.71 | 221,450.00 | 36,253,777.00 |
| August 17, 2023 | 160.10 | 163.70 | 160.10 | 162.00 | 161.91 | 56,180.00 | 9,095,831.00 |
| August 16, 2023 | 159.90 | 160.10 | 159.00 | 159.90 | 159.71 | 49,430.00 | 7,894,464.00 |
| August 15, 2023 | 158.00 | 159.90 | 158.00 | 159.90 | 159.68 | 79,320.00 | 12,665,469.00 |
| August 14, 2023 | 160.00 | 160.00 | 153.30 | 159.00 | 158.27 | 10,080.00 | 1,595,360.00 |
| August 11, 2023 | 153.00 | 159.90 | 153.00 | 159.50 | 158.23 | 1,330.00 | 210,451.00 |
| August 10, 2023 | 159.00 | 159.90 | 158.60 | 159.90 | 159.88 | 115,480.00 | 18,462,498.00 |
| August 9, 2023 | 160.00 | 160.00 | 159.60 | 160.00 | 159.90 | 42,640.00 | 6,818,068.00 |
| August 8, 2023 | 160.00 | 160.00 | 159.60 | 160.00 | 159.96 | 98,660.00 | 15,781,544.00 |
| August 7, 2023 | 159.00 | 160.10 | 158.60 | 160.00 | 159.82 | 66,180.00 | 10,576,958.00 |
| August 4, 2023 | 159.50 | 159.90 | 158.60 | 158.60 | 159.70 | 23,270.00 | 3,716,254.00 |
| August 3, 2023 | 159.00 | 159.00 | 158.60 | 158.60 | 158.74 | 1,600.00 | 253,991.00 |
| August 2, 2023 | 158.90 | 159.00 | 155.00 | 159.00 | 157.78 | 10,400.00 | 1,640,962.00 |
| August 1, 2023 | 159.00 | 159.00 | 155.00 | 158.90 | 158.11 | 2,290.00 | 362,075.00 |
| July 31, 2023 | 158.80 | 159.00 | 152.70 | 159.00 | 158.02 | 16,740.00 | 2,645,331.00 |
| July 28, 2023 | 160.10 | 160.10 | 152.00 | 159.00 | 158.04 | 142,240.00 | 22,480,075.00 |
| July 27, 2023 | 157.80 | 160.10 | 157.00 | 160.10 | 159.69 | 28,650.00 | 4,575,210.00 |
| July 26, 2023 | 159.80 | 159.80 | 157.80 | 158.00 | 157.96 | 2,830.00 | 447,024.00 |
| July 25, 2023 | 159.50 | 159.50 | 155.00 | 156.70 | 156.10 | 13,040.00 | 2,035,518.00 |
| July 24, 2023 | 158.90 | 160.10 | 157.40 | 158.40 | 159.72 | 30,850.00 | 4,927,486.00 |
| July 21, 2023 | 156.00 | 159.00 | 154.00 | 158.90 | 155.42 | 38,050.00 | 5,913,593.00 |
| July 20, 2023 | 156.00 | 157.70 | 155.00 | 157.70 | 155.66 | 6,070.00 | 944,849.00 |
| July 19, 2023 | 154.00 | 158.30 | 153.00 | 157.50 | 157.11 | 2,820.00 | 443,062.00 |
| July 18, 2023 | 159.10 | 159.10 | 152.60 | 156.00 | 155.71 | 60,250.00 | 9,381,674.00 |
| July 17, 2023 | 158.70 | 159.90 | 156.00 | 159.10 | 159.64 | 3,950.00 | 630,565.00 |
| July 14, 2023 | 155.10 | 159.80 | 155.00 | 158.70 | 156.21 | 2,470.00 | 385,840.00 |
| July 13, 2023 | 155.40 | 160.00 | 155.40 | 159.00 | 158.88 | 53,110.00 | 8,438,047.00 |
| July 12, 2023 | 153.20 | 155.00 | 153.20 | 154.50 | 154.28 | 60,390.00 | 9,317,226.00 |
| July 11, 2023 | 152.50 | 153.20 | 152.50 | 153.00 | 153.01 | 60,060.00 | 9,189,811.00 |
| July 10, 2023 | 151.00 | 152.90 | 150.90 | 152.50 | 152.42 | 63,810.00 | 9,726,122.00 |
| July 7, 2023 | 150.20 | 152.00 | 150.20 | 151.00 | 151.00 | 61,380.00 | 9,268,257.00 |
| July 6, 2023 | 150.00 | 150.50 | 149.90 | 150.40 | 150.10 | 75,950.00 | 11,400,204.00 |
| July 5, 2023 | 152.00 | 152.00 | 149.90 | 150.10 | 150.01 | 179,980.00 | 26,999,623.00 |
| July 4, 2023 | 150.00 | 150.90 | 150.00 | 150.00 | 150.01 | 44,330.00 | 6,649,847.00 |
| July 3, 2023 | 150.00 | 150.50 | 149.80 | 150.00 | 150.08 | 6,280.00 | 942,489.00 |
| June 30, 2023 | 148.10 | 151.00 | 148.10 | 151.00 | 150.87 | 6,990.00 | 1,054,568.00 |
| June 29, 2023 | 150.00 | 150.90 | 147.60 | 150.00 | 150.00 | 66,240.00 | 9,935,908.00 |
| June 27, 2023 | 150.00 | 150.90 | 147.00 | 150.90 | 148.90 | 3,530.00 | 525,613.00 |
| June 26, 2023 | 150.80 | 150.80 | 146.40 | 150.70 | 147.61 | 2,280.00 | 336,556.00 |
| June 23, 2023 | 150.90 | 150.90 | 146.20 | 150.80 | 148.96 | 250.00 | 37,239.00 |
| June 22, 2023 | 152.00 | 152.50 | 149.50 | 150.00 | 150.31 | 33,650.00 | 5,057,829.00 |
| June 21, 2023 | 151.50 | 151.80 | 145.00 | 151.70 | 151.22 | 25,080.00 | 3,792,684.00 |
| June 20, 2023 | 151.90 | 151.90 | 150.00 | 151.00 | 151.42 | 750.00 | 113,564.00 |
| June 19, 2023 | 150.00 | 151.90 | 149.90 | 150.00 | 150.07 | 1,570.00 | 235,606.00 |
| June 16, 2023 | 150.00 | 150.00 | 145.00 | 149.80 | 149.81 | 6,670.00 | 999,223.00 |
| June 15, 2023 | 144.10 | 149.80 | 142.00 | 148.90 | 148.36 | 59,320.00 | 8,800,935.00 |
| June 14, 2023 | 147.90 | 152.00 | 144.00 | 150.00 | 146.29 | 9,870.00 | 1,443,834.00 |
| June 13, 2023 | 153.10 | 153.10 | 147.90 | 147.90 | 148.93 | 620.00 | 92,336.00 |
| June 9, 2023 | 153.40 | 153.40 | 148.80 | 150.00 | 150.07 | 34,040.00 | 5,108,527.00 |
| June 8, 2023 | 155.50 | 155.50 | 152.50 | 153.40 | 154.85 | 5,110.00 | 791,270.00 |
| June 7, 2023 | 155.70 | 156.00 | 153.70 | 155.50 | 155.63 | 46,430.00 | 7,225,999.00 |
| June 6, 2023 | 152.50 | 156.80 | 152.50 | 154.00 | 155.09 | 19,170.00 | 2,973,115.00 |
| June 5, 2023 | 151.00 | 153.90 | 151.00 | 152.50 | 153.50 | 5,420.00 | 831,978.00 |
| June 2, 2023 | 151.40 | 151.40 | 149.00 | 150.00 | 150.22 | 11,710.00 | 1,759,024.00 |
| June 1, 2023 | 145.90 | 153.90 | 145.90 | 151.40 | 147.71 | 8,830.00 | 1,304,317.00 |
| May 31, 2023 | 145.50 | 145.80 | 142.00 | 145.10 | 144.74 | 66,540.00 | 9,631,322.00 |
| May 30, 2023 | 145.60 | 145.60 | 143.60 | 143.70 | 144.66 | 2,540.00 | 367,437.00 |
| May 29, 2023 | 142.50 | 145.00 | 142.50 | 144.30 | 143.99 | 59,080.00 | 8,507,214.00 |
| May 26, 2023 | 141.90 | 142.00 | 141.50 | 142.00 | 142.00 | 258,440.00 | 36,698,272.00 |
| May 25, 2023 | 142.00 | 142.00 | 141.40 | 141.50 | 141.65 | 5,560.00 | 787,559.00 |
| May 24, 2023 | 141.00 | 142.90 | 141.00 | 142.00 | 141.51 | 281,410.00 | 39,821,312.00 |
| May 23, 2023 | 145.00 | 145.50 | 140.10 | 143.00 | 142.48 | 21,350.00 | 3,041,905.00 |
| May 22, 2023 | 143.00 | 145.00 | 143.00 | 145.00 | 143.13 | 770.00 | 110,211.00 |
| May 19, 2023 | 147.20 | 147.40 | 145.10 | 145.30 | 146.49 | 2,610.00 | 382,351.00 |
| May 18, 2023 | 145.00 | 147.20 | 145.00 | 147.20 | 146.79 | 48,540.00 | 7,124,984.00 |
| May 17, 2023 | 145.00 | 147.80 | 145.00 | 145.00 | 145.03 | 74,330.00 | 10,780,155.00 |
| May 16, 2023 | 142.10 | 144.00 | 142.10 | 144.00 | 142.85 | 76,630.00 | 10,946,900.00 |
| May 15, 2023 | 143.90 | 144.70 | 142.30 | 142.90 | 142.92 | 9,020.00 | 1,289,164.00 |
| May 12, 2023 | 146.60 | 146.60 | 143.00 | 143.90 | 144.27 | 5,490.00 | 792,023.00 |
| May 11, 2023 | 147.50 | 147.50 | 146.90 | 146.90 | 147.00 | 3,770.00 | 554,189.00 |
| May 10, 2023 | 145.30 | 147.80 | 145.10 | 147.00 | 146.87 | 15,650.00 | 2,298,585.00 |
| May 9, 2023 | 145.00 | 145.10 | 143.10 | 145.00 | 145.00 | 13,040.00 | 1,890,807.00 |
| May 8, 2023 | 146.00 | 149.60 | 143.90 | 145.00 | 145.67 | 3,800.00 | 553,552.00 |
| May 5, 2023 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 26,920.00 | 3,930,320.00 |
| May 4, 2023 | 146.80 | 146.80 | 146.40 | 146.40 | 146.52 | 90,940.00 | 13,324,892.00 |
| May 3, 2023 | 147.50 | 147.90 | 146.80 | 146.80 | 147.00 | 67,560.00 | 9,931,312.00 |
| May 2, 2023 | 148.30 | 149.90 | 148.00 | 148.00 | 148.07 | 106,700.00 | 15,799,100.00 |
| April 28, 2023 | 148.60 | 149.00 | 147.50 | 148.30 | 148.30 | 101,840.00 | 15,103,279.00 |
| April 27, 2023 | 148.00 | 149.00 | 148.00 | 149.00 | 148.70 | 12,660.00 | 1,882,521.00 |
| April 26, 2023 | 153.90 | 153.90 | 140.50 | 148.80 | 148.95 | 9,070.00 | 1,350,991.00 |
| April 25, 2023 | 150.60 | 150.60 | 149.00 | 149.90 | 149.93 | 218,870.00 | 32,814,229.00 |
| April 24, 2023 | 150.10 | 159.90 | 150.10 | 151.00 | 151.56 | 134,850.00 | 20,438,095.00 |
| April 20, 2023 | 152.30 | 152.30 | 150.50 | 151.00 | 151.24 | 283,050.00 | 42,808,522.00 |
| April 19, 2023 | 154.20 | 154.20 | 152.50 | 153.00 | 153.03 | 284,460.00 | 43,530,088.00 |
| April 18, 2023 | 154.50 | 154.60 | 153.30 | 154.20 | 154.23 | 317,210.00 | 48,923,795.00 |
| April 17, 2023 | 155.40 | 155.50 | 154.80 | 154.80 | 155.01 | 34,600.00 | 5,363,204.00 |
| April 14, 2023 | 160.50 | 160.50 | 155.00 | 155.60 | 155.65 | 391,930.00 | 61,005,787.00 |
| April 13, 2023 | 157.00 | 161.90 | 156.60 | 160.60 | 159.04 | 680.00 | 108,145.00 |
| April 12, 2023 | 162.70 | 162.70 | 158.00 | 158.00 | 159.73 | 10,180.00 | 1,626,064.00 |
| April 11, 2023 | 162.80 | 162.80 | 162.70 | 162.70 | 162.76 | 440.00 | 71,615.00 |
| April 5, 2023 | 163.00 | 163.00 | 162.70 | 162.70 | 162.82 | 620.00 | 100,951.00 |
| April 4, 2023 | 163.00 | 163.00 | 159.00 | 160.70 | 160.61 | 13,360.00 | 2,145,735.00 |
| April 3, 2023 | 158.00 | 163.80 | 158.00 | 161.70 | 161.23 | 8,090.00 | 1,304,383.00 |
| March 31, 2023 | 160.00 | 160.00 | 156.50 | 159.00 | 156.76 | 81,490.00 | 12,774,101.00 |
| March 30, 2023 | 156.50 | 160.00 | 156.40 | 160.00 | 156.52 | 42,060.00 | 6,583,314.00 |
| March 29, 2023 | 156.50 | 160.00 | 156.50 | 156.50 | 156.61 | 53,830.00 | 8,430,073.00 |
| March 28, 2023 | 163.00 | 163.00 | 156.00 | 160.00 | 156.38 | 22,180.00 | 3,468,429.00 |
| March 27, 2023 | 163.00 | 163.00 | 156.00 | 163.00 | 160.50 | 10,620.00 | 1,704,477.00 |
| March 24, 2023 | 163.80 | 163.80 | 160.00 | 160.00 | 160.22 | 7,620.00 | 1,220,872.00 |
| March 23, 2023 | 163.80 | 163.80 | 156.00 | 158.50 | 161.70 | 80,780.00 | 13,062,193.00 |
| March 22, 2023 | 153.10 | 183.90 | 153.10 | 164.00 | 164.05 | 108,660.00 | 17,825,311.00 |
| March 21, 2023 | 152.50 | 153.00 | 151.00 | 153.00 | 152.40 | 18,000.00 | 2,743,143.00 |
| March 20, 2023 | 153.50 | 154.50 | 152.00 | 152.50 | 153.13 | 90,870.00 | 13,915,034.00 |
| March 17, 2023 | 155.00 | 155.50 | 151.10 | 153.60 | 153.55 | 30,110.00 | 4,623,270.00 |
| March 16, 2023 | 153.70 | 158.70 | 150.00 | 156.00 | 155.97 | 61,890.00 | 9,653,121.00 |
| March 15, 2023 | 155.00 | 159.00 | 152.00 | 153.00 | 155.89 | 231,210.00 | 36,042,715.00 |
| March 14, 2023 | 145.00 | 150.00 | 141.00 | 150.00 | 148.84 | 24,940.00 | 3,712,081.00 |
| March 13, 2023 | 153.00 | 153.50 | 143.00 | 145.00 | 145.20 | 170,630.00 | 24,774,922.00 |
| March 10, 2023 | 140.00 | 160.00 | 137.00 | 150.00 | 150.87 | 400,000.00 | 60,347,165.00 |
| March 9, 2023 | 145.00 | 145.00 | 135.10 | 139.00 | 140.65 | 73,740.00 | 10,371,738.00 |
| March 8, 2023 | 127.00 | 145.00 | 127.00 | 145.00 | 133.43 | 266,400.00 | 35,544,801.00 |
| March 7, 2023 | 125.00 | 127.20 | 125.00 | 127.00 | 125.73 | 18,620.00 | 2,341,116.00 |
| March 6, 2023 | 127.00 | 127.00 | 125.50 | 125.50 | 126.90 | 1,370.00 | 173,855.00 |
| March 3, 2023 | 130.00 | 132.00 | 125.10 | 126.80 | 128.01 | 9,100.00 | 1,164,882.00 |
| March 2, 2023 | 121.50 | 132.00 | 121.00 | 122.10 | 123.33 | 40,570.00 | 5,003,486.00 |
| March 1, 2023 | 119.50 | 121.50 | 119.00 | 121.00 | 120.30 | 13,210.00 | 1,589,210.00 |
| February 28, 2023 | 119.00 | 120.00 | 119.00 | 119.50 | 119.78 | 2,940.00 | 352,163.00 |
| February 27, 2023 | 120.00 | 120.00 | 116.50 | 119.90 | 117.84 | 3,160.00 | 372,371.00 |
| February 23, 2023 | 120.40 | 122.20 | 119.00 | 120.00 | 120.17 | 4,990.00 | 599,664.00 |
| February 22, 2023 | 120.00 | 122.30 | 118.30 | 122.20 | 119.43 | 18,200.00 | 2,173,696.00 |
| February 21, 2023 | 122.80 | 122.80 | 119.50 | 120.00 | 120.84 | 38,520.00 | 4,654,604.00 |
| February 20, 2023 | 123.30 | 123.30 | 120.00 | 122.80 | 121.53 | 10,360.00 | 1,259,021.00 |
| February 17, 2023 | 116.00 | 126.40 | 113.00 | 123.30 | 121.30 | 60,500.00 | 7,338,577.00 |
| February 16, 2023 | 117.90 | 117.90 | 113.40 | 113.90 | 116.15 | 3,270.00 | 379,810.00 |
| February 15, 2023 | 118.50 | 118.50 | 117.90 | 117.90 | 118.06 | 8,610.00 | 1,016,461.00 |
| February 14, 2023 | 112.10 | 119.50 | 112.00 | 118.50 | 117.25 | 98,100.00 | 11,502,165.00 |
| February 13, 2023 | 110.50 | 116.80 | 110.50 | 112.10 | 113.53 | 44,090.00 | 5,005,424.00 |
| February 10, 2023 | 111.90 | 111.90 | 110.30 | 110.30 | 110.64 | 9,330.00 | 1,032,244.00 |
| February 9, 2023 | 112.50 | 112.60 | 111.60 | 111.70 | 111.85 | 14,670.00 | 1,640,840.00 |
| February 8, 2023 | 114.00 | 114.00 | 112.50 | 113.00 | 112.77 | 2,360.00 | 266,128.00 |
| February 7, 2023 | 115.50 | 115.50 | 112.60 | 114.50 | 113.50 | 3,500.00 | 397,246.00 |
| February 6, 2023 | 116.00 | 116.00 | 115.00 | 115.50 | 115.45 | 1,810.00 | 208,956.00 |
| February 3, 2023 | 115.90 | 117.00 | 115.50 | 116.00 | 116.13 | 45,450.00 | 5,277,934.00 |
| February 2, 2023 | 116.00 | 116.00 | 115.00 | 115.90 | 115.91 | 6,800.00 | 788,178.00 |
| February 1, 2023 | 116.00 | 116.00 | 115.00 | 115.90 | 115.95 | 16,490.00 | 1,912,051.00 |
| January 31, 2023 | 115.40 | 116.30 | 115.40 | 116.00 | 115.96 | 36,810.00 | 4,268,568.00 |
| January 30, 2023 | 115.00 | 117.00 | 114.00 | 115.40 | 115.40 | 77,220.00 | 8,911,469.00 |
| January 27, 2023 | 113.00 | 115.00 | 111.50 | 115.00 | 113.82 | 78,170.00 | 8,897,413.00 |
| January 26, 2023 | 112.00 | 113.00 | 111.00 | 112.00 | 112.18 | 86,770.00 | 9,733,992.00 |
| January 25, 2023 | 113.00 | 113.00 | 110.60 | 112.00 | 111.87 | 2,250.00 | 251,701.00 |
| January 24, 2023 | 112.00 | 112.00 | 110.20 | 111.90 | 111.89 | 5,700.00 | 637,778.00 |
| January 23, 2023 | 112.00 | 113.00 | 111.50 | 112.00 | 111.97 | 23,910.00 | 2,677,260.00 |
| January 20, 2023 | 111.00 | 113.00 | 111.00 | 112.00 | 0.00 | 43,750.00 | 0.00 |
| January 19, 2023 | 110.00 | 111.00 | 109.50 | 110.90 | 0.00 | 63,610.00 | 0.00 |
| January 18, 2023 | 110.10 | 110.40 | 110.00 | 110.40 | 0.00 | 126,820.00 | 0.00 |
| January 17, 2023 | 109.10 | 110.10 | 109.00 | 110.10 | 0.00 | 189,250.00 | 0.00 |
| January 16, 2023 | 106.90 | 109.00 | 106.80 | 109.00 | 0.00 | 69,210.00 | 0.00 |
| January 13, 2023 | 104.70 | 106.90 | 104.70 | 106.80 | 0.00 | 51,130.00 | 0.00 |
| January 12, 2023 | 107.00 | 107.00 | 104.70 | 106.80 | 0.00 | 81,880.00 | 0.00 |
| January 11, 2023 | 107.00 | 107.00 | 105.00 | 105.00 | 0.00 | 5,970.00 | 0.00 |
| January 10, 2023 | 107.00 | 107.00 | 105.00 | 105.00 | 0.00 | 48,660.00 | 0.00 |
| January 9, 2023 | 103.60 | 106.70 | 103.60 | 105.00 | 105.14 | 9,550.00 | 1,004,116.00 |
| January 6, 2023 | 107.00 | 107.40 | 103.60 | 103.60 | 106.64 | 100,830.00 | 10,752,669.00 |
| January 5, 2023 | 106.90 | 107.00 | 106.00 | 106.20 | 106.81 | 27,820.00 | 2,971,397.00 |
| January 4, 2023 | 106.10 | 106.50 | 106.10 | 106.50 | 106.25 | 7,840.00 | 833,024.00 |
| January 3, 2023 | 106.80 | 107.00 | 105.40 | 106.10 | 106.60 | 26,170.00 | 2,789,771.00 |