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 |