Share Prices of Ginebra San Miguel Inc.
Stock Code: GSMI
| Date | Open | High | Low | Close | Average | Volume | Value |
|---|---|---|---|---|---|---|---|
| November 3, 2025 | 279.80 | 279.80 | 276.80 | 278.60 | 278.88 | 7,010.00 | 1,954,936.00 |
| October 30, 2025 | 279.80 | 279.80 | 278.00 | 279.60 | 278.95 | 2,230.00 | 622,054.00 |
| October 29, 2025 | 278.00 | 280.00 | 278.00 | 279.80 | 279.86 | 7,730.00 | 2,163,328.00 |
| October 28, 2025 | 280.00 | 280.00 | 277.40 | 277.60 | 279.63 | 14,370.00 | 4,018,278.00 |
| October 27, 2025 | 280.00 | 280.00 | 279.00 | 279.00 | 279.44 | 7,650.00 | 2,137,694.00 |
| October 24, 2025 | 280.00 | 280.00 | 279.20 | 279.20 | 279.97 | 12,210.00 | 3,418,400.00 |
| October 23, 2025 | 279.80 | 280.00 | 279.20 | 279.40 | 279.92 | 11,060.00 | 3,095,880.00 |
| October 22, 2025 | 280.00 | 280.00 | 279.20 | 280.00 | 279.94 | 5,020.00 | 1,405,298.00 |
| October 21, 2025 | 280.00 | 280.00 | 279.40 | 279.60 | 279.90 | 3,360.00 | 940,468.00 |
| October 20, 2025 | 280.00 | 282.00 | 278.80 | 280.00 | 280.04 | 20,170.00 | 5,648,372.00 |
| October 17, 2025 | 280.00 | 280.00 | 279.00 | 280.00 | 279.96 | 3,830.00 | 1,072,234.00 |
| October 16, 2025 | 280.00 | 280.00 | 279.40 | 279.60 | 279.83 | 2,450.00 | 685,594.00 |
| October 15, 2025 | 283.00 | 283.00 | 279.40 | 279.40 | 280.35 | 18,530.00 | 5,194,840.00 |
| October 14, 2025 | 278.00 | 284.00 | 278.00 | 283.00 | 281.75 | 15,390.00 | 4,336,116.00 |
| October 13, 2025 | 279.40 | 289.00 | 278.00 | 280.00 | 282.10 | 38,180.00 | 10,770,670.00 |
| October 10, 2025 | 279.00 | 279.40 | 278.00 | 279.40 | 278.71 | 1,420.00 | 395,772.00 |
| October 9, 2025 | 279.40 | 279.40 | 276.80 | 279.00 | 277.35 | 14,890.00 | 4,129,708.00 |
| October 8, 2025 | 277.60 | 280.00 | 276.80 | 279.40 | 277.43 | 37,370.00 | 10,367,740.00 |
| October 7, 2025 | 278.00 | 278.00 | 277.60 | 277.60 | 277.97 | 56,220.00 | 15,627,514.00 |
| October 6, 2025 | 279.20 | 279.60 | 277.20 | 278.00 | 278.90 | 27,010.00 | 7,532,968.00 |
| October 3, 2025 | 279.80 | 280.00 | 278.40 | 279.20 | 279.60 | 39,250.00 | 10,974,342.00 |
| October 2, 2025 | 279.80 | 279.80 | 279.00 | 279.80 | 279.79 | 17,350.00 | 4,854,320.00 |
| October 1, 2025 | 279.00 | 280.00 | 279.00 | 279.80 | 279.44 | 10,770.00 | 3,009,562.00 |
| September 30, 2025 | 279.80 | 282.00 | 279.60 | 279.80 | 280.10 | 19,560.00 | 5,478,670.00 |
| September 29, 2025 | 279.80 | 279.80 | 279.40 | 279.80 | 279.70 | 5,870.00 | 1,641,834.00 |
| September 26, 2025 | 279.80 | 279.80 | 279.40 | 279.40 | 279.71 | 4,340.00 | 1,213,938.00 |
| September 25, 2025 | 279.40 | 280.00 | 279.40 | 279.80 | 279.74 | 3,840.00 | 1,074,210.00 |
| September 24, 2025 | 279.80 | 279.80 | 278.80 | 279.40 | 279.45 | 14,330.00 | 4,004,550.00 |
| September 23, 2025 | 279.80 | 280.00 | 279.00 | 279.80 | 279.76 | 16,740.00 | 4,683,168.00 |
| September 22, 2025 | 280.00 | 280.20 | 279.60 | 279.80 | 279.80 | 74,310.00 | 20,791,884.00 |
| September 19, 2025 | 280.00 | 282.00 | 276.00 | 280.00 | 279.52 | 25,480.00 | 7,122,136.00 |
| September 18, 2025 | 280.00 | 282.00 | 279.20 | 280.00 | 280.20 | 10,040.00 | 2,813,200.00 |
| September 17, 2025 | 280.00 | 280.00 | 279.00 | 280.00 | 279.79 | 13,600.00 | 3,805,198.00 |
| September 16, 2025 | 279.60 | 281.00 | 275.00 | 280.00 | 279.03 | 19,580.00 | 5,463,364.00 |
| September 15, 2025 | 279.00 | 279.40 | 278.60 | 279.20 | 279.00 | 307,980.00 | 85,926,940.00 |
| September 12, 2025 | 279.80 | 279.80 | 279.00 | 279.20 | 279.48 | 11,130.00 | 3,110,564.00 |
| September 11, 2025 | 279.80 | 280.00 | 279.00 | 279.80 | 279.89 | 15,240.00 | 4,265,466.00 |
| September 10, 2025 | 282.00 | 282.00 | 279.60 | 279.80 | 279.97 | 25,560.00 | 7,156,132.00 |
| September 9, 2025 | 282.00 | 283.60 | 280.00 | 282.00 | 280.42 | 20,640.00 | 5,787,868.00 |
| September 8, 2025 | 283.60 | 284.00 | 280.00 | 282.00 | 282.40 | 11,110.00 | 3,137,418.00 |
| September 5, 2025 | 285.00 | 286.00 | 280.00 | 283.60 | 281.24 | 14,360.00 | 4,038,672.00 |
| September 4, 2025 | 286.80 | 286.80 | 282.00 | 285.00 | 283.25 | 2,480.00 | 702,468.00 |
| September 3, 2025 | 284.00 | 284.80 | 280.00 | 284.00 | 280.81 | 2,680.00 | 752,568.00 |
| September 2, 2025 | 284.00 | 284.20 | 280.00 | 284.20 | 281.44 | 15,550.00 | 4,376,352.00 |
| September 1, 2025 | 284.80 | 284.80 | 283.00 | 284.20 | 284.09 | 4,700.00 | 1,335,200.00 |
| August 29, 2025 | 286.00 | 286.00 | 283.00 | 284.80 | 285.14 | 14,740.00 | 4,202,964.00 |
| August 28, 2025 | 288.00 | 288.00 | 284.20 | 285.80 | 285.75 | 7,810.00 | 2,231,712.00 |
| August 27, 2025 | 290.00 | 290.00 | 287.80 | 288.00 | 289.16 | 18,790.00 | 5,433,300.00 |
| August 26, 2025 | 291.00 | 291.00 | 288.00 | 288.00 | 290.54 | 14,990.00 | 4,355,224.00 |
| August 22, 2025 | 291.00 | 291.00 | 289.80 | 291.00 | 290.81 | 9,070.00 | 2,637,610.00 |
| August 20, 2025 | 291.00 | 291.00 | 280.20 | 291.00 | 290.83 | 21,860.00 | 6,357,498.00 |
| August 19, 2025 | 291.00 | 293.00 | 285.00 | 291.00 | 291.09 | 26,370.00 | 7,676,104.00 |
| August 18, 2025 | 296.00 | 296.00 | 290.80 | 290.80 | 291.27 | 10,780.00 | 3,139,890.00 |
| August 15, 2025 | 298.00 | 298.00 | 290.00 | 291.00 | 291.83 | 13,770.00 | 4,018,432.00 |
| August 14, 2025 | 298.80 | 298.80 | 291.00 | 298.00 | 295.64 | 11,740.00 | 3,470,770.00 |
| August 13, 2025 | 291.60 | 298.00 | 290.00 | 298.00 | 294.36 | 10,680.00 | 3,143,804.00 |
| August 12, 2025 | 290.00 | 291.80 | 290.00 | 291.80 | 290.34 | 2,890.00 | 839,072.00 |
| August 11, 2025 | 291.80 | 291.80 | 290.00 | 291.00 | 290.83 | 1,290.00 | 375,168.00 |
| August 8, 2025 | 291.00 | 291.80 | 290.00 | 291.80 | 290.58 | 1,890.00 | 549,202.00 |
| August 7, 2025 | 290.00 | 293.00 | 288.60 | 292.00 | 290.73 | 14,550.00 | 4,230,084.00 |
| August 6, 2025 | 287.00 | 293.00 | 287.00 | 290.00 | 289.66 | 10,940.00 | 3,168,894.00 |
| August 5, 2025 | 286.20 | 289.80 | 286.20 | 288.00 | 287.75 | 1,110.00 | 319,406.00 |
| August 4, 2025 | 288.00 | 288.00 | 286.00 | 286.00 | 287.92 | 11,050.00 | 3,181,556.00 |
| August 1, 2025 | 286.00 | 288.00 | 285.40 | 286.00 | 285.89 | 3,120.00 | 891,984.00 |
| July 31, 2025 | 288.00 | 288.00 | 284.60 | 286.00 | 285.90 | 2,870.00 | 820,530.00 |
| July 30, 2025 | 288.00 | 288.00 | 286.00 | 288.00 | 287.28 | 2,250.00 | 646,380.00 |
| July 29, 2025 | 288.00 | 288.00 | 286.00 | 288.00 | 287.91 | 2,600.00 | 748,560.00 |
| July 28, 2025 | 286.00 | 289.00 | 286.00 | 288.00 | 287.76 | 7,430.00 | 2,138,070.00 |
| July 25, 2025 | 285.20 | 286.00 | 285.00 | 286.00 | 285.62 | 1,170.00 | 334,174.00 |
| July 24, 2025 | 286.00 | 286.00 | 285.20 | 285.20 | 285.98 | 43,380.00 | 12,405,988.00 |
| July 23, 2025 | 286.80 | 286.80 | 285.40 | 286.00 | 286.02 | 9,050.00 | 2,588,436.00 |
| July 22, 2025 | 281.20 | 287.80 | 280.00 | 286.80 | 281.79 | 3,810.00 | 1,073,612.00 |
| July 21, 2025 | 289.00 | 289.00 | 280.00 | 280.00 | 281.63 | 57,200.00 | 16,109,086.00 |
| July 18, 2025 | 289.80 | 289.80 | 286.00 | 289.00 | 287.51 | 5,940.00 | 1,707,820.00 |
| July 17, 2025 | 288.00 | 289.80 | 287.20 | 289.80 | 289.28 | 4,750.00 | 1,374,064.00 |
| July 16, 2025 | 286.00 | 290.00 | 286.00 | 287.60 | 288.08 | 2,740.00 | 789,342.00 |
| July 15, 2025 | 289.80 | 290.00 | 286.00 | 286.00 | 288.25 | 1,810.00 | 521,724.00 |
| July 14, 2025 | 288.00 | 290.00 | 286.00 | 288.00 | 287.76 | 3,240.00 | 932,340.00 |
| July 11, 2025 | 290.00 | 292.00 | 286.00 | 290.00 | 289.88 | 2,090.00 | 605,840.00 |
| July 10, 2025 | 291.00 | 292.40 | 286.80 | 290.00 | 290.25 | 5,260.00 | 1,526,702.00 |
| July 9, 2025 | 290.80 | 291.00 | 288.00 | 289.40 | 289.59 | 2,820.00 | 816,656.00 |
| July 8, 2025 | 290.00 | 291.00 | 285.00 | 291.00 | 289.12 | 1,460.00 | 422,110.00 |
| July 7, 2025 | 290.00 | 290.00 | 286.00 | 290.00 | 287.82 | 1,380.00 | 397,192.00 |
| July 4, 2025 | 290.00 | 290.00 | 286.00 | 290.00 | 288.45 | 8,360.00 | 2,411,460.00 |
| July 3, 2025 | 286.00 | 290.00 | 286.00 | 290.00 | 288.85 | 9,600.00 | 2,773,006.00 |
| July 2, 2025 | 281.20 | 290.00 | 281.20 | 290.00 | 289.85 | 7,060.00 | 2,046,320.00 |
| July 1, 2025 | 289.00 | 290.00 | 280.00 | 280.00 | 286.61 | 26,340.00 | 7,549,256.00 |
| June 30, 2025 | 290.00 | 290.00 | 287.00 | 290.00 | 289.85 | 7,030.00 | 2,037,680.00 |
| June 27, 2025 | 290.00 | 290.00 | 285.00 | 285.00 | 285.82 | 17,210.00 | 4,919,034.00 |
| June 26, 2025 | 294.80 | 294.80 | 288.60 | 290.00 | 290.00 | 36,650.00 | 10,628,536.00 |
| June 25, 2025 | 290.00 | 293.80 | 290.00 | 290.00 | 290.77 | 8,200.00 | 2,384,306.00 |
| June 24, 2025 | 294.80 | 294.80 | 285.00 | 294.00 | 289.60 | 2,610.00 | 755,852.00 |
| June 23, 2025 | 285.80 | 295.00 | 285.80 | 295.00 | 290.92 | 9,380.00 | 2,728,792.00 |
| June 20, 2025 | 294.60 | 295.00 | 285.80 | 285.80 | 293.48 | 29,120.00 | 8,546,016.00 |
| June 19, 2025 | 295.00 | 295.00 | 294.00 | 294.60 | 294.82 | 13,170.00 | 3,882,756.00 |
| June 18, 2025 | 294.00 | 295.00 | 294.00 | 295.00 | 294.61 | 9,010.00 | 2,654,426.00 |
| June 17, 2025 | 292.00 | 294.60 | 292.00 | 294.40 | 294.23 | 8,470.00 | 2,492,130.00 |
| June 16, 2025 | 293.00 | 293.00 | 287.80 | 292.00 | 290.75 | 4,160.00 | 1,209,500.00 |
| June 13, 2025 | 294.80 | 294.80 | 290.40 | 292.60 | 292.85 | 4,160.00 | 1,218,252.00 |
| June 11, 2025 | 294.80 | 295.00 | 294.60 | 295.00 | 294.98 | 6,680.00 | 1,970,468.00 |
| June 10, 2025 | 294.80 | 294.80 | 294.40 | 294.60 | 294.76 | 1,770.00 | 521,718.00 |
| June 9, 2025 | 294.80 | 295.00 | 294.60 | 294.80 | 294.93 | 28,560.00 | 8,423,136.00 |
| June 5, 2025 | 294.80 | 294.80 | 292.00 | 294.80 | 294.48 | 580.00 | 170,800.00 |
| June 4, 2025 | 289.20 | 294.80 | 287.00 | 294.80 | 290.37 | 10,780.00 | 3,130,224.00 |
| June 3, 2025 | 289.00 | 289.00 | 288.00 | 289.00 | 288.59 | 16,630.00 | 4,799,286.00 |
| June 2, 2025 | 295.00 | 295.00 | 288.40 | 289.00 | 289.56 | 14,970.00 | 4,334,676.00 |
| May 30, 2025 | 295.00 | 295.00 | 290.00 | 294.00 | 293.85 | 1,040.00 | 305,604.00 |
| May 29, 2025 | 295.00 | 295.00 | 290.00 | 293.60 | 293.73 | 7,070.00 | 2,076,696.00 |
| May 28, 2025 | 294.20 | 295.00 | 294.20 | 295.00 | 294.92 | 7,380.00 | 2,176,508.00 |
| May 27, 2025 | 294.20 | 295.00 | 294.20 | 295.00 | 294.95 | 13,480.00 | 3,975,932.00 |
| May 26, 2025 | 295.00 | 295.00 | 294.00 | 295.00 | 294.95 | 7,520.00 | 2,217,990.00 |
| May 23, 2025 | 293.00 | 295.00 | 291.40 | 295.00 | 294.57 | 9,060.00 | 2,668,784.00 |
| May 22, 2025 | 295.00 | 295.00 | 292.80 | 293.00 | 293.97 | 5,810.00 | 1,707,954.00 |
| May 21, 2025 | 295.00 | 295.00 | 289.00 | 290.00 | 290.82 | 3,250.00 | 945,180.00 |
| May 20, 2025 | 298.00 | 298.00 | 292.00 | 295.00 | 296.21 | 22,860.00 | 6,771,282.00 |
| May 19, 2025 | 295.00 | 295.00 | 293.00 | 295.00 | 294.95 | 8,420.00 | 2,483,440.00 |
| May 16, 2025 | 296.00 | 298.00 | 294.60 | 295.00 | 294.95 | 8,840.00 | 2,607,346.00 |
| May 15, 2025 | 291.60 | 295.00 | 291.60 | 295.00 | 294.77 | 46,620.00 | 13,742,216.00 |
| May 14, 2025 | 292.20 | 295.00 | 291.60 | 291.60 | 292.33 | 7,660.00 | 2,239,282.00 |
| May 13, 2025 | 294.00 | 294.00 | 292.00 | 292.00 | 292.91 | 19,550.00 | 5,726,416.00 |
| May 9, 2025 | 295.00 | 300.00 | 294.60 | 294.80 | 295.18 | 13,970.00 | 4,123,606.00 |
| May 8, 2025 | 293.80 | 295.00 | 293.60 | 294.60 | 294.68 | 12,170.00 | 3,586,242.00 |
| May 7, 2025 | 293.00 | 293.80 | 288.80 | 289.00 | 290.14 | 10,780.00 | 3,127,762.00 |
| May 6, 2025 | 290.00 | 293.00 | 289.80 | 290.00 | 291.39 | 10,280.00 | 2,995,470.00 |
| May 5, 2025 | 289.60 | 290.20 | 289.60 | 290.00 | 289.97 | 5,000.00 | 1,449,856.00 |
| May 2, 2025 | 286.20 | 290.00 | 286.20 | 289.60 | 287.79 | 15,030.00 | 4,325,454.00 |
| April 30, 2025 | 285.60 | 290.00 | 285.00 | 286.00 | 287.11 | 13,170.00 | 3,781,290.00 |
| April 29, 2025 | 289.80 | 289.80 | 284.40 | 285.20 | 286.25 | 6,160.00 | 1,763,326.00 |
| April 28, 2025 | 289.80 | 290.00 | 289.00 | 289.80 | 289.68 | 4,920.00 | 1,425,226.00 |
| April 25, 2025 | 286.00 | 290.00 | 285.50 | 289.80 | 289.09 | 5,290.00 | 1,529,306.00 |
| April 24, 2025 | 286.00 | 286.00 | 285.40 | 286.00 | 285.99 | 3,020.00 | 863,688.00 |
| April 23, 2025 | 289.00 | 289.00 | 286.00 | 286.20 | 287.00 | 2,390.00 | 685,922.00 |
| April 22, 2025 | 289.00 | 289.80 | 287.40 | 289.00 | 288.99 | 101,390.00 | 29,300,836.00 |
| April 21, 2025 | 290.00 | 290.20 | 288.00 | 290.00 | 289.76 | 36,900.00 | 10,692,030.00 |
| April 16, 2025 | 291.00 | 292.00 | 290.00 | 290.00 | 290.02 | 125,290.00 | 36,336,492.00 |
| April 15, 2025 | 290.00 | 290.40 | 290.00 | 290.00 | 290.02 | 50,820.00 | 14,738,646.00 |
| April 14, 2025 | 290.00 | 290.40 | 286.00 | 290.00 | 289.96 | 11,080.00 | 3,212,812.00 |
| April 10, 2025 | 290.00 | 292.00 | 290.00 | 290.00 | 290.83 | 13,440.00 | 3,908,742.00 |
| April 8, 2025 | 292.00 | 292.00 | 290.20 | 292.00 | 291.98 | 82,960.00 | 24,222,710.00 |
| April 7, 2025 | 295.00 | 295.00 | 290.00 | 292.00 | 291.80 | 23,890.00 | 6,970,994.00 |
| April 4, 2025 | 292.00 | 295.00 | 292.00 | 295.00 | 292.46 | 6,970.00 | 2,038,414.00 |
| April 3, 2025 | 297.80 | 297.80 | 290.00 | 292.00 | 292.07 | 19,180.00 | 5,601,904.00 |
| April 2, 2025 | 299.80 | 299.80 | 297.00 | 297.80 | 297.60 | 970.00 | 288,668.00 |
| March 31, 2025 | 299.00 | 299.00 | 295.20 | 298.00 | 298.39 | 920.00 | 274,518.00 |
| March 28, 2025 | 298.00 | 300.80 | 295.00 | 300.80 | 296.44 | 1,100.00 | 326,080.00 |
| March 27, 2025 | 299.00 | 300.00 | 295.00 | 298.80 | 296.87 | 1,230.00 | 365,154.00 |
| March 26, 2025 | 299.20 | 300.00 | 298.00 | 299.00 | 299.06 | 26,410.00 | 7,898,306.00 |
| March 25, 2025 | 300.20 | 303.60 | 299.80 | 300.00 | 301.18 | 75,910.00 | 22,862,848.00 |
| March 24, 2025 | 303.00 | 303.00 | 302.00 | 302.00 | 302.75 | 510.00 | 154,400.00 |
| March 21, 2025 | 304.00 | 304.00 | 301.00 | 301.00 | 301.83 | 2,990.00 | 902,478.00 |
| March 20, 2025 | 303.00 | 304.00 | 301.00 | 303.80 | 303.98 | 41,040.00 | 12,475,222.00 |
| March 19, 2025 | 304.00 | 304.00 | 300.00 | 304.00 | 302.60 | 6,030.00 | 1,824,666.00 |
| March 18, 2025 | 304.20 | 304.20 | 303.60 | 304.00 | 304.01 | 15,360.00 | 4,669,548.00 |
| March 17, 2025 | 304.00 | 304.20 | 303.60 | 304.00 | 304.02 | 6,110.00 | 1,857,552.00 |
| March 14, 2025 | 304.20 | 304.20 | 304.00 | 304.00 | 304.00 | 3,620.00 | 1,100,486.00 |
| March 13, 2025 | 304.00 | 304.00 | 302.00 | 303.00 | 303.22 | 2,830.00 | 858,110.00 |
| March 12, 2025 | 303.80 | 304.00 | 301.60 | 303.00 | 303.34 | 2,640.00 | 800,830.00 |
| March 11, 2025 | 305.40 | 305.40 | 304.00 | 304.00 | 304.57 | 310.00 | 94,418.00 |
| March 10, 2025 | 300.20 | 305.80 | 300.00 | 305.60 | 302.65 | 1,170.00 | 354,106.00 |
| March 7, 2025 | 305.00 | 308.00 | 304.60 | 308.00 | 306.69 | 5,550.00 | 1,702,140.00 |
| March 6, 2025 | 300.00 | 305.00 | 299.00 | 304.60 | 300.35 | 3,340.00 | 1,003,168.00 |
| March 5, 2025 | 295.00 | 300.00 | 295.00 | 299.00 | 299.70 | 43,010.00 | 12,890,254.00 |
| March 4, 2025 | 294.40 | 299.60 | 288.00 | 299.60 | 292.20 | 2,880.00 | 841,550.00 |
| March 3, 2025 | 297.80 | 299.20 | 285.00 | 285.00 | 291.06 | 5,020.00 | 1,461,146.00 |
| February 28, 2025 | 299.00 | 299.00 | 297.20 | 297.80 | 297.88 | 6,780.00 | 2,019,614.00 |
| February 27, 2025 | 298.00 | 299.80 | 298.00 | 299.60 | 298.94 | 2,010.00 | 600,862.00 |
| February 26, 2025 | 299.00 | 299.00 | 297.00 | 298.00 | 298.66 | 47,400.00 | 14,156,460.00 |
| February 25, 2025 | 284.00 | 300.00 | 284.00 | 299.60 | 287.68 | 15,720.00 | 4,522,258.00 |
| February 24, 2025 | 284.80 | 285.00 | 282.00 | 284.00 | 284.07 | 3,260.00 | 926,074.00 |
| February 21, 2025 | 278.80 | 285.00 | 278.00 | 284.80 | 280.11 | 57,740.00 | 16,173,584.00 |
| February 20, 2025 | 274.80 | 279.80 | 274.00 | 278.80 | 275.30 | 5,410.00 | 1,489,348.00 |
| February 19, 2025 | 274.00 | 274.80 | 274.00 | 274.80 | 274.17 | 1,160.00 | 318,032.00 |
| February 18, 2025 | 272.20 | 274.00 | 272.20 | 274.00 | 273.24 | 4,410.00 | 1,205,000.00 |
| February 17, 2025 | 275.80 | 275.80 | 273.00 | 273.00 | 274.11 | 1,100.00 | 301,526.00 |
| February 14, 2025 | 273.00 | 276.00 | 272.20 | 275.80 | 273.80 | 2,170.00 | 594,156.00 |
| February 13, 2025 | 280.00 | 280.00 | 273.00 | 276.00 | 277.47 | 1,400.00 | 388,462.00 |
| February 12, 2025 | 279.00 | 280.00 | 275.00 | 280.00 | 279.06 | 2,290.00 | 639,046.00 |
| February 11, 2025 | 279.00 | 280.00 | 279.00 | 279.80 | 279.87 | 1,520.00 | 425,404.00 |
| February 10, 2025 | 280.40 | 282.00 | 278.60 | 279.00 | 279.79 | 3,680.00 | 1,029,636.00 |
| February 7, 2025 | 274.60 | 284.00 | 274.40 | 280.00 | 277.29 | 72,300.00 | 20,047,756.00 |
| February 6, 2025 | 270.00 | 275.00 | 270.00 | 274.60 | 274.77 | 14,800.00 | 4,066,568.00 |
| February 5, 2025 | 272.20 | 274.00 | 272.20 | 274.00 | 273.74 | 5,300.00 | 1,450,804.00 |
| February 4, 2025 | 272.40 | 272.60 | 270.60 | 272.40 | 271.94 | 3,430.00 | 932,750.00 |
| February 3, 2025 | 271.40 | 274.00 | 265.00 | 272.40 | 269.76 | 13,070.00 | 3,525,752.00 |
| January 31, 2025 | 273.00 | 273.00 | 271.40 | 272.40 | 272.33 | 1,300.00 | 354,026.00 |
| January 30, 2025 | 273.60 | 274.00 | 271.00 | 272.00 | 272.42 | 2,580.00 | 702,838.00 |
| January 28, 2025 | 273.80 | 273.80 | 271.00 | 273.60 | 272.68 | 1,940.00 | 529,004.00 |
| January 27, 2025 | 274.00 | 274.00 | 270.20 | 274.00 | 272.01 | 840.00 | 228,492.00 |
| January 24, 2025 | 274.80 | 274.80 | 271.00 | 274.00 | 271.97 | 15,370.00 | 4,180,208.00 |
| January 23, 2025 | 275.00 | 275.00 | 274.00 | 275.00 | 274.98 | 4,100.00 | 1,127,400.00 |
| January 22, 2025 | 274.40 | 275.00 | 272.00 | 275.00 | 272.88 | 13,400.00 | 3,656,570.00 |
| January 21, 2025 | 275.00 | 275.00 | 274.00 | 274.00 | 274.51 | 6,360.00 | 1,745,910.00 |
| January 20, 2025 | 275.00 | 275.00 | 272.00 | 275.00 | 274.49 | 5,080.00 | 1,394,394.00 |
| January 17, 2025 | 275.00 | 275.00 | 272.00 | 275.00 | 274.96 | 6,250.00 | 1,718,488.00 |
| January 16, 2025 | 272.00 | 275.00 | 271.00 | 275.00 | 274.74 | 6,430.00 | 1,766,610.00 |
| January 15, 2025 | 271.00 | 273.00 | 270.60 | 273.00 | 271.78 | 1,810.00 | 491,922.00 |
| January 14, 2025 | 274.60 | 274.60 | 272.00 | 274.60 | 272.89 | 6,800.00 | 1,855,648.00 |
| January 13, 2025 | 274.00 | 277.60 | 273.00 | 275.00 | 277.03 | 18,400.00 | 5,097,440.00 |
| January 10, 2025 | 277.60 | 277.60 | 273.00 | 273.00 | 275.80 | 5,280.00 | 1,456,204.00 |
| January 9, 2025 | 277.60 | 278.40 | 272.00 | 277.80 | 276.73 | 9,790.00 | 2,709,148.00 |
| January 8, 2025 | 272.00 | 278.80 | 272.00 | 277.60 | 276.21 | 17,260.00 | 4,767,414.00 |
| January 7, 2025 | 274.00 | 274.00 | 270.60 | 272.00 | 272.10 | 10,140.00 | 2,759,124.00 |
| January 6, 2025 | 274.20 | 274.80 | 270.80 | 271.80 | 271.95 | 12,690.00 | 3,451,038.00 |
| January 3, 2025 | 275.00 | 275.00 | 270.00 | 274.00 | 274.08 | 10,100.00 | 2,768,180.00 |
| January 2, 2025 | 273.20 | 275.00 | 270.00 | 275.00 | 273.76 | 29,590.00 | 8,100,528.00 |