Share Prices of Ginebra San Miguel Inc.
Stock Code: GSMI
| Date | Open | High | Low | Close | Average | Volume | Value |
|---|---|---|---|---|---|---|---|
| November 21, 2024 | 253.60 | 254.00 | 251.00 | 254.00 | 252.19 | 4,280.00 | 1,079,378.00 |
| November 20, 2024 | 251.00 | 254.00 | 251.00 | 252.00 | 252.60 | 8,530.00 | 2,154,652.00 |
| November 19, 2024 | 256.00 | 256.00 | 251.00 | 251.00 | 253.79 | 21,250.00 | 5,393,054.00 |
| November 18, 2024 | 256.00 | 256.00 | 254.80 | 256.00 | 255.83 | 13,860.00 | 3,545,736.00 |
| November 15, 2024 | 254.00 | 255.00 | 254.00 | 254.80 | 254.80 | 6,410.00 | 1,633,288.00 |
| November 14, 2024 | 255.80 | 255.80 | 253.00 | 254.00 | 254.41 | 5,200.00 | 1,322,942.00 |
| November 13, 2024 | 255.00 | 256.00 | 253.00 | 255.80 | 255.38 | 35,320.00 | 9,019,972.00 |
| November 12, 2024 | 254.00 | 255.80 | 252.80 | 253.00 | 253.38 | 11,560.00 | 2,929,048.00 |
| November 11, 2024 | 256.00 | 256.00 | 250.00 | 254.00 | 254.39 | 8,640.00 | 2,197,902.00 |
| November 8, 2024 | 256.00 | 256.00 | 255.00 | 256.00 | 255.83 | 3,830.00 | 979,818.00 |
| November 7, 2024 | 256.00 | 256.00 | 255.60 | 255.80 | 255.90 | 3,120.00 | 798,398.00 |
| November 6, 2024 | 250.00 | 256.00 | 249.20 | 256.00 | 250.81 | 44,080.00 | 11,055,692.00 |
| November 5, 2024 | 250.00 | 250.00 | 249.00 | 250.00 | 249.95 | 6,430.00 | 1,607,202.00 |
| November 4, 2024 | 249.80 | 250.00 | 249.00 | 249.00 | 249.80 | 3,860.00 | 964,224.00 |
| October 31, 2024 | 249.80 | 250.00 | 249.00 | 249.80 | 249.87 | 6,350.00 | 1,586,696.00 |
| October 30, 2024 | 249.60 | 249.80 | 249.00 | 249.80 | 249.63 | 4,460.00 | 1,113,356.00 |
| October 29, 2024 | 250.00 | 251.00 | 248.00 | 249.60 | 250.02 | 5,690.00 | 1,422,606.00 |
| October 28, 2024 | 250.00 | 252.00 | 246.00 | 250.00 | 249.71 | 9,720.00 | 2,427,162.00 |
| October 25, 2024 | 250.00 | 250.80 | 249.80 | 250.00 | 250.07 | 14,760.00 | 3,690,972.00 |
| October 24, 2024 | 256.40 | 256.40 | 249.00 | 250.00 | 252.87 | 12,540.00 | 3,170,956.00 |
| October 23, 2024 | 256.00 | 256.80 | 255.80 | 256.40 | 256.19 | 7,580.00 | 1,941,956.00 |
| October 22, 2024 | 255.00 | 256.60 | 255.00 | 256.00 | 255.52 | 3,210.00 | 820,220.00 |
| October 21, 2024 | 258.00 | 258.00 | 256.00 | 256.00 | 256.55 | 7,370.00 | 1,890,800.00 |
| October 18, 2024 | 257.40 | 258.00 | 256.00 | 256.40 | 256.46 | 2,960.00 | 759,112.00 |
| October 17, 2024 | 258.00 | 259.60 | 256.60 | 257.40 | 257.74 | 9,080.00 | 2,340,320.00 |
| October 16, 2024 | 261.00 | 261.00 | 255.00 | 258.00 | 258.25 | 19,870.00 | 5,131,504.00 |
| October 15, 2024 | 261.60 | 261.60 | 260.00 | 261.00 | 261.39 | 6,310.00 | 1,649,370.00 |
| October 14, 2024 | 259.60 | 262.80 | 259.60 | 261.60 | 260.22 | 29,780.00 | 7,749,410.00 |
| October 11, 2024 | 260.00 | 260.00 | 259.00 | 259.60 | 259.45 | 5,690.00 | 1,476,272.00 |
| October 10, 2024 | 264.40 | 265.00 | 260.00 | 260.00 | 261.19 | 15,740.00 | 4,111,136.00 |
| October 9, 2024 | 265.40 | 265.40 | 263.00 | 264.00 | 264.05 | 3,980.00 | 1,050,928.00 |
| October 8, 2024 | 263.00 | 265.00 | 263.00 | 263.00 | 263.14 | 8,040.00 | 2,115,638.00 |
| October 7, 2024 | 266.20 | 266.60 | 260.00 | 263.00 | 263.41 | 21,690.00 | 5,713,444.00 |
| October 4, 2024 | 265.80 | 268.00 | 265.80 | 266.40 | 266.42 | 26,800.00 | 7,140,080.00 |
| October 3, 2024 | 266.00 | 266.80 | 265.60 | 265.80 | 266.02 | 41,920.00 | 11,151,640.00 |
| October 2, 2024 | 265.40 | 268.00 | 265.40 | 266.00 | 267.13 | 101,420.00 | 27,091,854.00 |
| October 1, 2024 | 265.00 | 265.40 | 265.00 | 265.40 | 265.26 | 44,010.00 | 11,674,102.00 |
| September 30, 2024 | 264.00 | 265.00 | 263.60 | 264.80 | 264.58 | 74,130.00 | 19,613,562.00 |
| September 27, 2024 | 260.00 | 265.40 | 259.00 | 264.00 | 262.12 | 85,360.00 | 22,374,746.00 |
| September 26, 2024 | 265.00 | 265.00 | 260.00 | 261.00 | 260.84 | 42,400.00 | 11,059,490.00 |
| September 25, 2024 | 260.00 | 260.20 | 259.00 | 260.00 | 259.71 | 84,120.00 | 21,846,658.00 |
| September 24, 2024 | 257.00 | 259.00 | 257.00 | 259.00 | 258.23 | 23,820.00 | 6,151,114.00 |
| September 23, 2024 | 257.80 | 257.80 | 256.40 | 257.00 | 256.85 | 9,470.00 | 2,432,332.00 |
| September 20, 2024 | 254.00 | 258.00 | 254.00 | 257.80 | 257.77 | 5,780.00 | 1,489,884.00 |
| September 19, 2024 | 259.80 | 259.80 | 249.00 | 255.00 | 256.09 | 46,530.00 | 11,915,984.00 |
| September 18, 2024 | 260.20 | 260.20 | 259.80 | 259.80 | 260.07 | 27,860.00 | 7,245,688.00 |
| September 17, 2024 | 259.00 | 260.20 | 258.80 | 260.20 | 260.12 | 23,200.00 | 6,034,892.00 |
| September 16, 2024 | 260.20 | 260.20 | 258.80 | 259.00 | 259.69 | 9,250.00 | 2,402,136.00 |
| September 13, 2024 | 260.00 | 260.20 | 257.40 | 259.80 | 259.41 | 3,200.00 | 830,120.00 |
| September 12, 2024 | 260.20 | 260.20 | 259.40 | 260.00 | 259.89 | 7,610.00 | 1,977,740.00 |
| September 11, 2024 | 257.80 | 260.20 | 257.40 | 260.20 | 258.65 | 63,170.00 | 16,338,960.00 |
| September 10, 2024 | 257.80 | 257.80 | 256.00 | 257.80 | 257.48 | 11,930.00 | 3,071,754.00 |
| September 9, 2024 | 258.00 | 260.00 | 255.00 | 256.80 | 257.06 | 15,310.00 | 3,935,536.00 |
| September 6, 2024 | 258.00 | 260.00 | 258.00 | 258.60 | 258.42 | 1,780.00 | 459,992.00 |
| September 5, 2024 | 257.20 | 259.00 | 257.00 | 258.00 | 257.66 | 4,850.00 | 1,249,650.00 |
| September 4, 2024 | 260.00 | 260.00 | 257.20 | 258.60 | 258.06 | 23,930.00 | 6,175,292.00 |
| September 3, 2024 | 260.20 | 264.80 | 258.40 | 260.00 | 259.75 | 59,640.00 | 15,491,406.00 |
| September 2, 2024 | 257.60 | 260.20 | 255.00 | 256.80 | 257.67 | 114,680.00 | 29,550,090.00 |
| August 30, 2024 | 253.60 | 257.60 | 252.60 | 257.60 | 254.87 | 26,830.00 | 6,838,222.00 |
| August 29, 2024 | 253.80 | 253.80 | 252.40 | 253.80 | 253.17 | 73,950.00 | 18,722,284.00 |
| August 28, 2024 | 252.60 | 253.80 | 252.00 | 253.80 | 252.71 | 109,860.00 | 27,763,206.00 |
| August 27, 2024 | 247.60 | 251.20 | 247.60 | 251.20 | 248.84 | 30,980.00 | 7,709,206.00 |
| August 22, 2024 | 244.00 | 247.60 | 244.00 | 247.00 | 245.42 | 75,530.00 | 18,536,440.00 |
| August 21, 2024 | 245.00 | 245.00 | 240.40 | 244.00 | 244.33 | 110,580.00 | 27,018,416.00 |
| August 20, 2024 | 240.00 | 245.20 | 240.00 | 245.00 | 242.60 | 118,510.00 | 28,750,452.00 |
| August 19, 2024 | 238.00 | 240.40 | 237.60 | 240.00 | 239.49 | 7,330.00 | 1,755,494.00 |
| August 16, 2024 | 236.80 | 240.40 | 234.00 | 238.00 | 237.02 | 42,870.00 | 10,160,982.00 |
| August 15, 2024 | 235.00 | 236.80 | 235.00 | 236.80 | 236.50 | 7,840.00 | 1,854,154.00 |
| August 14, 2024 | 235.00 | 235.00 | 234.00 | 235.00 | 234.93 | 19,820.00 | 4,656,372.00 |
| August 13, 2024 | 231.20 | 234.40 | 230.00 | 234.40 | 231.54 | 25,190.00 | 5,832,540.00 |
| August 12, 2024 | 226.00 | 231.20 | 226.00 | 231.20 | 230.63 | 8,890.00 | 2,050,314.00 |
| August 9, 2024 | 230.00 | 230.00 | 224.60 | 225.00 | 225.09 | 17,240.00 | 3,880,552.00 |
| August 8, 2024 | 225.00 | 226.80 | 225.00 | 226.00 | 225.53 | 13,160.00 | 2,967,954.00 |
| August 7, 2024 | 229.60 | 229.60 | 224.40 | 225.00 | 225.96 | 25,160.00 | 5,685,148.00 |
| August 6, 2024 | 228.80 | 228.80 | 227.00 | 228.80 | 228.71 | 6,310.00 | 1,443,136.00 |
| August 5, 2024 | 229.80 | 229.80 | 225.40 | 228.80 | 228.79 | 5,710.00 | 1,306,418.00 |
| August 2, 2024 | 229.80 | 229.80 | 228.60 | 229.80 | 229.76 | 15,400.00 | 3,538,276.00 |
| August 1, 2024 | 230.00 | 231.00 | 226.20 | 227.80 | 228.01 | 6,220.00 | 1,418,220.00 |
| July 31, 2024 | 227.40 | 242.40 | 227.40 | 230.00 | 231.32 | 4,990.00 | 1,154,278.00 |
| July 30, 2024 | 227.40 | 227.40 | 225.60 | 227.40 | 227.33 | 12,990.00 | 2,953,010.00 |
| July 29, 2024 | 227.40 | 244.60 | 227.00 | 227.40 | 234.05 | 23,910.00 | 5,596,124.00 |
| July 26, 2024 | 225.00 | 230.00 | 225.00 | 227.00 | 226.20 | 2,080.00 | 470,498.00 |
| July 25, 2024 | 227.50 | 227.40 | 225.00 | 225.00 | 225.05 | 13,250.00 | 2,981,896.00 |
| July 23, 2024 | 225.00 | 230.00 | 225.00 | 225.00 | 225.72 | 14,860.00 | 3,354,154.00 |
| July 22, 2024 | 234.00 | 234.00 | 225.00 | 225.00 | 227.11 | 15,910.00 | 3,613,382.00 |
| July 19, 2024 | 235.20 | 235.60 | 233.80 | 234.00 | 234.49 | 10,190.00 | 2,389,442.00 |
| July 18, 2024 | 240.00 | 240.00 | 236.00 | 236.60 | 237.46 | 4,690.00 | 1,113,684.00 |
| July 17, 2024 | 239.00 | 239.60 | 238.00 | 239.60 | 239.30 | 1,690.00 | 404,418.00 |
| July 16, 2024 | 240.00 | 240.00 | 238.00 | 239.00 | 239.18 | 440.00 | 105,238.00 |
| July 15, 2024 | 240.00 | 240.20 | 238.00 | 238.00 | 238.55 | 4,050.00 | 966,132.00 |
| July 12, 2024 | 240.00 | 240.20 | 239.00 | 240.00 | 239.81 | 12,260.00 | 2,940,128.00 |
| July 11, 2024 | 239.00 | 240.00 | 234.00 | 240.00 | 238.81 | 3,090.00 | 737,938.00 |
| July 10, 2024 | 237.00 | 239.00 | 233.40 | 238.00 | 237.16 | 1,250.00 | 296,458.00 |
| July 9, 2024 | 238.00 | 240.20 | 237.40 | 238.00 | 238.48 | 22,130.00 | 5,277,668.00 |
| July 8, 2024 | 226.80 | 239.80 | 226.80 | 238.00 | 232.80 | 29,370.00 | 6,837,364.00 |
| July 5, 2024 | 220.00 | 228.00 | 220.00 | 226.80 | 223.69 | 42,380.00 | 9,480,120.00 |
| July 4, 2024 | 219.00 | 219.60 | 219.00 | 219.00 | 219.04 | 17,230.00 | 3,774,016.00 |
| July 3, 2024 | 215.00 | 219.00 | 212.00 | 219.00 | 214.13 | 12,430.00 | 2,661,604.00 |
| July 2, 2024 | 219.00 | 219.00 | 215.00 | 215.00 | 216.95 | 9,710.00 | 2,106,614.00 |
| July 1, 2024 | 217.20 | 219.00 | 217.20 | 219.00 | 218.61 | 4,880.00 | 1,066,832.00 |
| June 28, 2024 | 217.00 | 218.00 | 217.00 | 217.20 | 217.42 | 680.00 | 147,848.00 |
| June 27, 2024 | 217.00 | 218.80 | 217.00 | 217.00 | 217.75 | 49,170.00 | 10,706,900.00 |
| June 26, 2024 | 213.80 | 217.00 | 213.80 | 217.00 | 215.30 | 12,690.00 | 2,732,186.00 |
| June 25, 2024 | 213.00 | 213.00 | 212.00 | 212.20 | 212.10 | 4,040.00 | 856,872.00 |
| June 24, 2024 | 213.00 | 215.00 | 212.00 | 212.00 | 212.45 | 17,580.00 | 3,734,894.00 |
| June 21, 2024 | 215.00 | 215.00 | 213.00 | 213.00 | 214.09 | 1,310.00 | 280,464.00 |
| June 20, 2024 | 211.00 | 215.00 | 205.00 | 214.80 | 210.94 | 60,890.00 | 12,844,242.00 |
| June 19, 2024 | 207.00 | 210.80 | 207.00 | 210.80 | 209.33 | 9,270.00 | 1,940,468.00 |
| June 18, 2024 | 205.00 | 207.00 | 205.00 | 206.00 | 205.31 | 1,950.00 | 400,358.00 |
| June 14, 2024 | 205.00 | 206.80 | 201.00 | 206.80 | 205.33 | 2,090.00 | 429,144.00 |
| June 13, 2024 | 204.80 | 207.00 | 200.00 | 205.00 | 204.00 | 11,690.00 | 2,384,760.00 |
| June 11, 2024 | 206.80 | 210.60 | 205.00 | 205.00 | 207.60 | 24,290.00 | 5,042,538.00 |
| June 10, 2024 | 205.00 | 207.00 | 205.00 | 205.00 | 205.35 | 31,520.00 | 6,472,618.00 |
| June 7, 2024 | 205.00 | 205.00 | 202.00 | 204.80 | 204.54 | 1,420.00 | 290,446.00 |
| June 6, 2024 | 201.00 | 205.00 | 200.00 | 205.00 | 200.87 | 20,010.00 | 4,019,478.00 |
| June 5, 2024 | 203.00 | 205.00 | 201.00 | 205.00 | 202.24 | 20,420.00 | 4,129,648.00 |
| June 4, 2024 | 203.00 | 209.00 | 201.80 | 204.00 | 203.42 | 7,630.00 | 1,552,058.00 |
| June 3, 2024 | 203.40 | 209.00 | 203.40 | 204.00 | 204.44 | 8,320.00 | 1,700,964.00 |
| May 31, 2024 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | 660.00 | 137,940.00 |
| May 30, 2024 | 213.00 | 213.00 | 208.00 | 209.00 | 209.68 | 2,690.00 | 564,034.00 |
| May 29, 2024 | 210.00 | 214.80 | 204.00 | 213.60 | 209.04 | 760.00 | 158,868.00 |
| May 28, 2024 | 218.00 | 218.00 | 210.00 | 215.80 | 211.73 | 3,930.00 | 832,086.00 |
| May 27, 2024 | 219.00 | 219.00 | 210.00 | 218.00 | 216.81 | 4,460.00 | 966,980.00 |
| May 24, 2024 | 214.20 | 220.00 | 213.00 | 219.40 | 218.05 | 21,820.00 | 4,757,766.00 |
| May 23, 2024 | 209.00 | 214.20 | 208.00 | 214.20 | 210.82 | 18,740.00 | 3,950,856.00 |
| May 22, 2024 | 199.00 | 210.00 | 199.00 | 208.80 | 203.15 | 13,570.00 | 2,756,768.00 |
| May 21, 2024 | 193.20 | 199.00 | 193.20 | 199.00 | 198.10 | 75,850.00 | 15,025,622.00 |
| May 20, 2024 | 191.00 | 196.00 | 185.00 | 193.20 | 191.57 | 28,490.00 | 5,457,829.00 |
| May 17, 2024 | 183.10 | 190.00 | 183.10 | 189.00 | 185.02 | 23,070.00 | 4,268,340.00 |
| May 16, 2024 | 200.00 | 200.00 | 185.00 | 188.00 | 188.24 | 19,870.00 | 3,740,240.00 |
| May 15, 2024 | 187.80 | 189.90 | 185.00 | 185.00 | 186.99 | 18,830.00 | 3,521,088.00 |
| May 14, 2024 | 179.00 | 187.90 | 179.00 | 187.80 | 185.59 | 36,000.00 | 6,681,130.00 |
| May 13, 2024 | 174.60 | 180.00 | 174.60 | 179.50 | 175.52 | 77,890.00 | 13,671,079.00 |
| May 10, 2024 | 175.50 | 178.00 | 175.00 | 175.00 | 175.27 | 29,650.00 | 5,196,644.00 |
| May 9, 2024 | 175.30 | 175.40 | 174.90 | 175.00 | 175.17 | 13,710.00 | 2,401,575.00 |
| May 8, 2024 | 175.50 | 175.50 | 175.00 | 175.20 | 175.25 | 12,140.00 | 2,127,543.00 |
| May 7, 2024 | 174.80 | 179.50 | 174.80 | 175.50 | 175.45 | 10,750.00 | 1,886,041.00 |
| May 6, 2024 | 163.80 | 188.00 | 163.80 | 174.00 | 171.68 | 58,430.00 | 10,031,180.00 |
| May 3, 2024 | 163.80 | 163.80 | 163.60 | 163.80 | 163.80 | 10,210.00 | 1,672,347.00 |
| May 2, 2024 | 164.50 | 165.00 | 162.50 | 162.50 | 164.16 | 99,780.00 | 16,379,430.00 |
| April 30, 2024 | 164.00 | 165.80 | 161.10 | 164.00 | 164.54 | 124,460.00 | 20,478,272.00 |
| April 29, 2024 | 164.00 | 165.00 | 160.00 | 165.00 | 162.47 | 70,030.00 | 11,377,674.00 |
| April 26, 2024 | 165.80 | 165.80 | 161.40 | 162.20 | 163.11 | 3,020.00 | 492,581.00 |
| April 25, 2024 | 165.80 | 165.80 | 161.00 | 164.00 | 163.50 | 8,030.00 | 1,312,916.00 |
| April 24, 2024 | 161.80 | 165.80 | 160.00 | 160.00 | 161.74 | 24,980.00 | 4,040,375.00 |
| April 23, 2024 | 166.40 | 166.40 | 161.80 | 165.00 | 165.79 | 5,080.00 | 842,232.00 |
| April 22, 2024 | 166.50 | 166.50 | 164.00 | 165.90 | 165.34 | 1,810.00 | 299,273.00 |
| April 19, 2024 | 166.50 | 166.50 | 165.00 | 165.00 | 165.82 | 3,680.00 | 610,200.00 |
| April 18, 2024 | 164.00 | 167.00 | 159.00 | 166.80 | 162.38 | 4,290.00 | 696,610.00 |
| April 17, 2024 | 163.00 | 163.50 | 158.80 | 163.50 | 163.00 | 38,200.00 | 6,226,544.00 |
| April 16, 2024 | 167.00 | 167.00 | 158.00 | 163.90 | 160.86 | 21,600.00 | 2,474,664.00 |
| April 15, 2024 | 166.80 | 168.00 | 165.50 | 167.00 | 167.32 | 2,740.00 | 458,461.00 |
| April 12, 2024 | 167.90 | 167.90 | 165.60 | 166.80 | 167.01 | 9,370.00 | 1,564,851.00 |
| April 11, 2024 | 167.10 | 168.80 | 166.90 | 167.90 | 167.75 | 22,500.00 | 3,774,373.00 |
| April 8, 2024 | 165.40 | 168.00 | 165.40 | 167.00 | 167.03 | 30,080.00 | 5,024,378.00 |
| April 5, 2024 | 167.00 | 170.00 | 165.00 | 166.00 | 166.37 | 20,880.00 | 3,473,715.00 |
| April 4, 2024 | 170.00 | 170.00 | 167.00 | 167.00 | 167.26 | 7,450.00 | 1,246,106.00 |
| April 3, 2024 | 170.00 | 171.40 | 167.00 | 170.00 | 169.63 | 3,870.00 | 656,471.00 |
| April 2, 2024 | 170.00 | 170.00 | 167.00 | 170.00 | 169.96 | 87,630.00 | 14,893,861.00 |
| April 1, 2024 | 166.00 | 168.00 | 166.00 | 168.00 | 167.56 | 2,260.00 | 378,690.00 |
| March 27, 2024 | 168.80 | 168.80 | 165.00 | 166.00 | 166.20 | 21,980.00 | 2,653,083.00 |
| March 26, 2024 | 167.00 | 167.00 | 165.00 | 166.10 | 166.02 | 38,140.00 | 6,331,821.00 |
| March 25, 2024 | 169.00 | 170.00 | 166.40 | 167.00 | 168.13 | 6,270.00 | 1,054,170.00 |
| March 22, 2024 | 173.50 | 173.50 | 166.00 | 169.00 | 169.37 | 9,090.00 | 1,539,533.00 |
| March 21, 2024 | 168.00 | 174.00 | 165.00 | 174.00 | 170.80 | 5,430.00 | 927,440.00 |
| March 20, 2024 | 167.90 | 173.00 | 165.00 | 166.00 | 168.35 | 3,290.00 | 553,886.00 |
| March 19, 2024 | 175.00 | 176.00 | 167.00 | 173.00 | 172.66 | 24,830.00 | 4,287,026.00 |
| March 18, 2024 | 164.90 | 178.00 | 160.00 | 170.00 | 167.72 | 39,710.00 | 6,660,348.00 |
| March 15, 2024 | 162.80 | 164.90 | 162.20 | 164.00 | 163.66 | 17,270.00 | 2,826,411.00 |
| March 14, 2024 | 162.80 | 162.80 | 162.60 | 162.60 | 162.71 | 4,080.00 | 663,861.00 |
| March 13, 2024 | 160.40 | 162.80 | 160.40 | 162.80 | 162.10 | 5,960.00 | 966,093.00 |
| March 12, 2024 | 159.90 | 160.80 | 157.00 | 160.80 | 159.96 | 21,770.00 | 3,482,289.00 |
| March 11, 2024 | 159.90 | 159.90 | 156.20 | 159.90 | 157.11 | 63,370.00 | 9,956,297.00 |
| March 8, 2024 | 158.00 | 159.90 | 156.50 | 157.90 | 158.40 | 131,560.00 | 20,839,030.00 |
| March 7, 2024 | 157.00 | 158.00 | 157.00 | 157.00 | 157.20 | 8,610.00 | 1,353,497.00 |
| March 6, 2024 | 159.00 | 159.70 | 157.00 | 157.00 | 158.71 | 42,880.00 | 6,805,297.00 |
| March 5, 2024 | 158.00 | 158.80 | 155.70 | 156.50 | 156.79 | 7,830.00 | 1,227,648.00 |
| March 4, 2024 | 157.90 | 159.00 | 157.90 | 158.00 | 158.01 | 3,180.00 | 502,460.00 |
| March 1, 2024 | 155.60 | 158.00 | 155.60 | 158.00 | 157.41 | 16,090.00 | 2,532,772.00 |
| February 29, 2024 | 157.10 | 157.10 | 155.60 | 155.60 | 155.93 | 59,740.00 | 9,315,003.00 |
| February 28, 2024 | 158.00 | 158.00 | 156.00 | 156.00 | 156.99 | 122,720.00 | 19,265,492.00 |
| February 27, 2024 | 160.80 | 160.80 | 158.00 | 158.00 | 158.15 | 10,940.00 | 1,730,125.00 |
| February 26, 2024 | 160.00 | 160.00 | 158.00 | 159.00 | 158.81 | 3,730.00 | 592,344.00 |
| February 23, 2024 | 161.90 | 161.90 | 157.50 | 158.90 | 158.54 | 34,720.00 | 5,504,529.00 |
| February 22, 2024 | 161.00 | 161.90 | 158.00 | 161.90 | 158.50 | 32,720.00 | 5,185,960.00 |
| February 21, 2024 | 161.10 | 161.10 | 159.00 | 159.00 | 160.14 | 20,990.00 | 3,361,248.00 |
| February 20, 2024 | 160.00 | 162.00 | 159.00 | 161.00 | 160.48 | 642,520.00 | 103,108,896.00 |
| February 19, 2024 | 162.00 | 162.00 | 159.00 | 160.00 | 160.07 | 6,360.00 | 1,018,045.00 |
| February 16, 2024 | 160.00 | 161.00 | 160.00 | 160.00 | 160.04 | 15,320.00 | 2,451,790.00 |
| February 15, 2024 | 163.90 | 163.90 | 159.00 | 162.80 | 160.55 | 49,230.00 | 7,903,732.00 |
| February 14, 2024 | 161.00 | 163.90 | 160.00 | 160.00 | 161.05 | 12,690.00 | 2,043,747.00 |
| February 13, 2024 | 164.70 | 164.70 | 162.00 | 163.00 | 163.44 | 14,050.00 | 2,296,307.00 |
| February 12, 2024 | 164.70 | 164.80 | 164.00 | 164.40 | 164.30 | 1,940.00 | 318,743.00 |
| February 8, 2024 | 164.50 | 165.00 | 164.00 | 164.70 | 164.86 | 3,400.00 | 560,531.00 |
| February 7, 2024 | 163.80 | 164.40 | 163.80 | 164.40 | 164.08 | 1,170.00 | 191,976.00 |
| February 6, 2024 | 162.00 | 163.80 | 160.00 | 163.80 | 160.29 | 5,260.00 | 843,106.00 |
| February 5, 2024 | 164.00 | 164.50 | 160.00 | 163.80 | 161.73 | 17,790.00 | 2,877,138.00 |
| February 2, 2024 | 164.50 | 164.70 | 160.00 | 164.00 | 161.98 | 14,920.00 | 2,416,731.00 |
| February 1, 2024 | 165.00 | 165.00 | 162.20 | 164.50 | 163.79 | 1,110.00 | 181,811.00 |
| January 31, 2024 | 164.00 | 164.40 | 160.00 | 164.40 | 160.75 | 11,750.00 | 1,888,762.00 |
| January 30, 2024 | 161.70 | 164.60 | 161.70 | 164.00 | 163.81 | 290.00 | 47,504.00 |
| January 29, 2024 | 163.30 | 164.00 | 160.00 | 164.00 | 161.77 | 2,070.00 | 334,869.00 |
| January 26, 2024 | 162.00 | 165.00 | 162.00 | 164.00 | 162.14 | 7,680.00 | 1,245,268.00 |
| January 25, 2024 | 163.40 | 165.00 | 162.00 | 162.00 | 163.01 | 2,730.00 | 445,017.00 |
| January 24, 2024 | 166.00 | 166.00 | 163.00 | 163.00 | 163.59 | 6,510.00 | 1,064,980.00 |
| January 23, 2024 | 165.70 | 165.70 | 164.00 | 164.00 | 164.24 | 2,790.00 | 458,235.00 |
| January 22, 2024 | 166.20 | 166.20 | 163.00 | 164.00 | 163.69 | 1,530.00 | 250,452.00 |
| January 19, 2024 | 164.00 | 165.00 | 163.00 | 164.00 | 164.00 | 4,310.00 | 706,850.00 |
| January 18, 2024 | 164.00 | 166.00 | 160.80 | 164.00 | 163.75 | 2,530.00 | 414,293.00 |
| January 17, 2024 | 165.00 | 165.00 | 161.00 | 164.00 | 163.62 | 800.00 | 130,900.00 |
| January 16, 2024 | 165.00 | 165.00 | 160.00 | 163.00 | 161.39 | 17,460.00 | 2,817,806.00 |
| January 15, 2024 | 166.20 | 166.20 | 160.50 | 162.20 | 162.33 | 3,700.00 | 600,618.00 |
| January 12, 2024 | 164.00 | 164.00 | 161.50 | 162.00 | 162.58 | 6,680.00 | 1,086,040.00 |
| January 11, 2024 | 165.00 | 165.00 | 164.00 | 164.00 | 164.53 | 11,220.00 | 1,846,013.00 |
| January 10, 2024 | 168.20 | 168.20 | 165.00 | 166.20 | 165.81 | 2,290.00 | 379,710.00 |
| January 9, 2024 | 166.50 | 168.50 | 166.00 | 168.20 | 166.10 | 21,210.00 | 3,522,897.00 |
| January 8, 2024 | 168.80 | 168.90 | 165.00 | 166.00 | 165.89 | 20,280.00 | 3,364,257.00 |
| January 5, 2024 | 168.00 | 168.80 | 166.20 | 168.80 | 168.09 | 2,360.00 | 396,700.00 |
| January 4, 2024 | 168.70 | 169.00 | 165.90 | 168.00 | 167.42 | 6,800.00 | 1,138,466.00 |
| January 3, 2024 | 168.80 | 168.80 | 166.00 | 166.00 | 166.57 | 1,720.00 | 286,500.00 |
| January 2, 2024 | 166.00 | 169.00 | 166.00 | 166.00 | 167.88 | 66,850.00 | 11,222,481.00 |