OTC Markets OTCPK - Delayed Quote USD
Bristol-Myers Squibb Company PFD CONV 2 (BMYMP)
801.01
-73.99
(-8.46%)
At close: April 24 at 11:01:06 AM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 805.00 | 805.00 | 801.01 | 801.01 | 801.01 | 3 |
| Apr 23, 2025 | 752.00 | 752.00 | 752.00 | 752.00 | 752.00 | - |
| Apr 22, 2025 | 752.00 | 752.00 | 752.00 | 752.00 | 752.00 | - |
| Apr 21, 2025 | 752.00 | 752.00 | 752.00 | 752.00 | 752.00 | - |
| Apr 17, 2025 | 752.00 | 752.00 | 752.00 | 752.00 | 752.00 | - |
| Apr 16, 2025 | 752.00 | 752.00 | 752.00 | 752.00 | 752.00 | - |
| Apr 15, 2025 | 800.00 | 800.00 | 752.00 | 752.00 | 752.00 | 2 |
| Apr 14, 2025 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | - |
| Apr 11, 2025 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | - |
| Apr 10, 2025 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 4 |
| Apr 9, 2025 | 902.00 | 902.00 | 901.50 | 901.50 | 901.50 | 4 |
| Apr 8, 2025 | 1,003.20 | 1,003.20 | 1,003.20 | 1,003.20 | 1,003.20 | - |
| Apr 7, 2025 | 1,003.20 | 1,003.20 | 1,003.20 | 1,003.20 | 1,003.20 | - |
| Apr 4, 2025 | 1,003.20 | 1,003.20 | 1,003.20 | 1,003.20 | 1,003.20 | - |
| Apr 3, 2025 | 1,003.20 | 1,003.20 | 1,003.20 | 1,003.20 | 1,003.20 | - |
| Apr 2, 2025 | 1,003.20 | 1,003.20 | 1,003.20 | 1,003.20 | 1,003.20 | - |
| Apr 1, 2025 | 1,003.20 | 1,003.20 | 1,003.20 | 1,003.20 | 1,003.20 | - |
| Mar 31, 2025 | 1,003.20 | 1,003.20 | 1,003.20 | 1,003.20 | 1,003.20 | - |
| Mar 28, 2025 | 1,003.20 | 1,003.20 | 1,003.20 | 1,003.20 | 1,003.20 | - |
| Mar 27, 2025 | 1,000.00 | 1,003.20 | 1,000.00 | 1,003.20 | 1,003.20 | 11 |
| Mar 26, 2025 | 1,013.80 | 1,013.80 | 1,013.80 | 1,013.80 | 1,013.80 | 8 |
| Mar 25, 2025 | 1,000.55 | 1,000.55 | 975.00 | 975.00 | 975.00 | 2 |
| Mar 24, 2025 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | - |
| Mar 21, 2025 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1 |
| Mar 20, 2025 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 1 |
| Mar 19, 2025 | 1,000.55 | 1,000.55 | 1,000.55 | 1,000.55 | 1,000.55 | 1 |
| Mar 18, 2025 | 1,054.00 | 1,054.00 | 1,049.00 | 1,049.00 | 1,049.00 | 3 |
| Mar 17, 2025 | 1,040.41 | 1,040.41 | 1,040.41 | 1,040.41 | 1,040.41 | - |
| Mar 14, 2025 | 1,040.41 | 1,040.41 | 1,040.41 | 1,040.41 | 1,040.41 | - |
| Mar 13, 2025 | 1,040.41 | 1,040.41 | 1,040.41 | 1,040.41 | 1,040.41 | - |
| Mar 12, 2025 | 1,040.41 | 1,040.41 | 1,040.41 | 1,040.41 | 1,040.41 | - |
| Mar 11, 2025 | 1,040.41 | 1,040.41 | 1,040.41 | 1,040.41 | 1,040.41 | - |
| Mar 10, 2025 | 1,056.00 | 1,056.00 | 1,040.41 | 1,040.41 | 1,040.41 | 19 |
| Mar 7, 2025 | 1,029.29 | 1,065.75 | 1,029.29 | 1,065.75 | 1,065.75 | 12 |
| Mar 6, 2025 | 900.55 | 900.55 | 900.55 | 900.55 | 900.55 | - |
| Mar 5, 2025 | 900.55 | 900.55 | 900.55 | 900.55 | 900.55 | - |
| Mar 4, 2025 | 900.55 | 900.55 | 900.55 | 900.55 | 900.55 | - |
| Mar 3, 2025 | 900.55 | 900.55 | 900.55 | 900.55 | 900.55 | - |
| Feb 28, 2025 | 900.55 | 900.55 | 900.55 | 900.55 | 900.55 | - |
| Feb 27, 2025 | 900.55 | 900.55 | 900.55 | 900.55 | 900.55 | - |
| Feb 26, 2025 | 900.55 | 900.55 | 900.55 | 900.55 | 900.55 | - |
| Feb 25, 2025 | 900.55 | 900.55 | 900.55 | 900.55 | 900.55 | - |
| Feb 24, 2025 | 900.55 | 900.55 | 900.55 | 900.55 | 900.55 | - |
| Feb 21, 2025 | 900.55 | 900.55 | 900.55 | 900.55 | 900.55 | - |
| Feb 20, 2025 | 900.55 | 900.55 | 900.55 | 900.55 | 900.55 | - |
| Feb 19, 2025 | 900.55 | 900.55 | 900.55 | 900.55 | 900.55 | - |
| Feb 18, 2025 | 900.00 | 900.55 | 900.00 | 900.55 | 900.55 | 10 |
| Feb 14, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 4 |
| Feb 13, 2025 | 845.99 | 845.99 | 845.99 | 845.99 | 845.99 | - |
| Feb 12, 2025 | 845.99 | 845.99 | 845.99 | 845.99 | 845.99 | - |
| Feb 11, 2025 | 940.00 | 940.00 | 845.99 | 845.99 | 845.99 | 2 |
| Feb 10, 2025 | 956.66 | 956.66 | 956.66 | 956.66 | 956.66 | 1 |
| Feb 7, 2025 | 978.00 | 978.00 | 978.00 | 978.00 | 978.00 | 10 |
| Feb 6, 2025 | 1,022.62 | 1,022.62 | 978.00 | 978.00 | 978.00 | 3 |
| Feb 5, 2025 | 946.00 | 946.00 | 946.00 | 946.00 | 946.00 | - |
| Feb 4, 2025 | 0.5 Dividend | |||||
| Feb 4, 2025 | 946.00 | 946.00 | 946.00 | 946.00 | 946.00 | - |
| Feb 3, 2025 | 946.00 | 946.00 | 946.00 | 946.00 | 945.50 | - |
| Jan 31, 2025 | 946.00 | 946.00 | 946.00 | 946.00 | 945.50 | - |
| Jan 30, 2025 | 940.00 | 951.00 | 939.99 | 946.00 | 945.50 | 15 |
| Jan 29, 2025 | 935.22 | 935.22 | 935.22 | 935.22 | 934.73 | - |
| Jan 28, 2025 | 935.22 | 935.22 | 935.22 | 935.22 | 934.73 | - |
| Jan 27, 2025 | 935.22 | 935.22 | 935.22 | 935.22 | 934.73 | - |
| Jan 24, 2025 | 935.22 | 935.22 | 935.22 | 935.22 | 934.73 | - |
| Jan 23, 2025 | 935.22 | 935.22 | 935.22 | 935.22 | 934.73 | - |
| Jan 22, 2025 | 935.22 | 935.22 | 935.22 | 935.22 | 934.73 | - |
| Jan 21, 2025 | 935.22 | 935.22 | 935.22 | 935.22 | 934.73 | - |
| Jan 17, 2025 | 935.22 | 935.22 | 935.22 | 935.22 | 934.73 | - |
| Jan 16, 2025 | 935.22 | 935.22 | 935.22 | 935.22 | 934.73 | - |
| Jan 15, 2025 | 935.22 | 935.22 | 935.22 | 935.22 | 934.73 | - |
| Jan 14, 2025 | 935.22 | 935.22 | 935.22 | 935.22 | 934.73 | - |
| Jan 13, 2025 | 935.22 | 935.22 | 935.22 | 935.22 | 934.73 | 1 |
| Jan 10, 2025 | 935.22 | 935.22 | 935.22 | 935.22 | 934.73 | 1 |
| Jan 8, 2025 | 998.89 | 998.89 | 998.89 | 998.89 | 998.36 | - |
| Jan 7, 2025 | 998.89 | 998.89 | 998.89 | 998.89 | 998.36 | - |
| Jan 6, 2025 | 998.89 | 998.89 | 998.89 | 998.89 | 998.36 | - |
| Jan 3, 2025 | 998.89 | 998.89 | 998.89 | 998.89 | 998.36 | - |
| Jan 2, 2025 | 998.89 | 998.89 | 998.89 | 998.89 | 998.36 | - |
| Dec 31, 2024 | 998.89 | 998.89 | 998.89 | 998.89 | 998.36 | - |
| Dec 30, 2024 | 998.89 | 998.89 | 998.89 | 998.89 | 998.36 | - |
| Dec 27, 2024 | 998.89 | 998.89 | 998.89 | 998.89 | 998.36 | - |
| Dec 26, 2024 | 998.89 | 998.89 | 998.89 | 998.89 | 998.36 | - |
| Dec 24, 2024 | 998.89 | 998.89 | 998.89 | 998.89 | 998.36 | - |
| Dec 23, 2024 | 998.89 | 998.89 | 998.89 | 998.89 | 998.36 | - |
| Dec 20, 2024 | 998.89 | 998.89 | 998.89 | 998.89 | 998.36 | - |
| Dec 19, 2024 | 998.89 | 998.89 | 998.89 | 998.89 | 998.36 | - |
| Dec 18, 2024 | 998.89 | 998.89 | 998.89 | 998.89 | 998.36 | 5 |
| Dec 17, 2024 | 931.55 | 931.55 | 931.55 | 931.55 | 931.06 | - |
| Dec 16, 2024 | 931.55 | 931.55 | 931.55 | 931.55 | 931.06 | 10 |
| Dec 13, 2024 | 970.00 | 988.88 | 922.22 | 922.22 | 921.73 | 41 |
| Dec 12, 2024 | 965.65 | 966.00 | 965.65 | 966.00 | 965.49 | 11 |
| Dec 11, 2024 | 955.55 | 955.55 | 955.55 | 955.55 | 955.04 | - |
| Dec 10, 2024 | 955.55 | 955.55 | 955.55 | 955.55 | 955.04 | - |
| Dec 9, 2024 | 955.55 | 955.55 | 955.55 | 955.55 | 955.04 | - |
| Dec 6, 2024 | 955.55 | 955.55 | 955.55 | 955.55 | 955.04 | - |
| Dec 5, 2024 | 955.55 | 955.55 | 955.55 | 955.55 | 955.04 | - |
| Dec 4, 2024 | 955.55 | 955.55 | 955.55 | 955.55 | 955.04 | - |
| Dec 3, 2024 | 955.55 | 955.55 | 955.55 | 955.55 | 955.04 | - |
| Dec 2, 2024 | 955.55 | 955.55 | 955.55 | 955.55 | 955.04 | 2 |
| Nov 29, 2024 | 1,005.55 | 1,005.55 | 1,005.55 | 1,005.55 | 1,005.02 | - |
| Nov 27, 2024 | 1,005.55 | 1,005.55 | 1,005.55 | 1,005.55 | 1,005.02 | - |
| Nov 26, 2024 | 1,005.55 | 1,005.55 | 1,005.55 | 1,005.55 | 1,005.02 | - |
| Nov 25, 2024 | 1,005.55 | 1,005.55 | 1,005.55 | 1,005.55 | 1,005.02 | - |
| Nov 22, 2024 | 1,005.55 | 1,005.55 | 1,005.55 | 1,005.55 | 1,005.02 | - |
| Nov 21, 2024 | 1,005.55 | 1,005.55 | 1,005.55 | 1,005.55 | 1,005.02 | - |
| Nov 20, 2024 | 1,005.55 | 1,005.55 | 1,005.55 | 1,005.55 | 1,005.02 | - |
| Nov 19, 2024 | 1,005.55 | 1,005.55 | 1,005.55 | 1,005.55 | 1,005.02 | - |
| Nov 18, 2024 | 1,005.55 | 1,005.55 | 1,005.55 | 1,005.55 | 1,005.02 | - |
| Nov 15, 2024 | 1,005.55 | 1,005.55 | 1,005.55 | 1,005.55 | 1,005.02 | - |
| Nov 14, 2024 | 1,005.55 | 1,005.55 | 1,005.55 | 1,005.55 | 1,005.02 | 2 |
| Nov 13, 2024 | 990.00 | 990.00 | 990.00 | 990.00 | 989.48 | - |
| Nov 12, 2024 | 990.00 | 990.00 | 990.00 | 990.00 | 989.48 | 176 |
| Nov 11, 2024 | 845.00 | 845.00 | 845.00 | 845.00 | 844.55 | - |
| Nov 8, 2024 | 845.00 | 845.00 | 845.00 | 845.00 | 844.55 | 1 |
| Nov 7, 2024 | 906.11 | 918.55 | 845.00 | 918.55 | 918.06 | 6 |
| Nov 6, 2024 | 901.01 | 901.01 | 901.01 | 901.01 | 900.53 | - |
| Nov 5, 2024 | 0.5 Dividend | |||||
| Nov 5, 2024 | 901.01 | 901.01 | 901.01 | 901.01 | 900.53 | - |
| Nov 4, 2024 | 901.01 | 901.01 | 901.01 | 901.01 | 900.03 | 1 |
| Nov 1, 2024 | 877.77 | 877.77 | 877.77 | 877.77 | 876.82 | 28 |
| Oct 31, 2024 | 845.00 | 845.00 | 845.00 | 845.00 | 844.08 | - |
| Oct 30, 2024 | 845.00 | 845.00 | 845.00 | 845.00 | 844.08 | - |
| Oct 29, 2024 | 845.00 | 845.00 | 845.00 | 845.00 | 844.08 | - |
| Oct 28, 2024 | 845.00 | 845.00 | 845.00 | 845.00 | 844.08 | 1 |
| Oct 25, 2024 | 845.00 | 845.00 | 845.00 | 845.00 | 844.08 | 1 |
| Oct 24, 2024 | 845.00 | 845.00 | 845.00 | 845.00 | 844.08 | 3 |
| Oct 23, 2024 | 845.00 | 845.00 | 845.00 | 845.00 | 844.08 | - |
| Oct 22, 2024 | 845.00 | 845.00 | 845.00 | 845.00 | 844.08 | - |
| Oct 21, 2024 | 845.00 | 845.00 | 845.00 | 845.00 | 844.08 | 1 |
| Oct 18, 2024 | 835.55 | 835.55 | 835.55 | 835.55 | 834.65 | - |
| Oct 17, 2024 | 835.55 | 835.55 | 835.55 | 835.55 | 834.65 | - |
| Oct 16, 2024 | 835.55 | 835.55 | 835.55 | 835.55 | 834.65 | 4 |
| Oct 15, 2024 | 900.00 | 900.00 | 900.00 | 900.00 | 899.03 | - |
| Oct 14, 2024 | 900.00 | 900.00 | 900.00 | 900.00 | 899.03 | - |
| Oct 11, 2024 | 900.00 | 900.00 | 900.00 | 900.00 | 899.03 | - |
| Oct 10, 2024 | 900.00 | 900.00 | 900.00 | 900.00 | 899.03 | - |
| Oct 9, 2024 | 891.55 | 900.00 | 891.55 | 900.00 | 899.03 | 24 |
| Oct 8, 2024 | 796.00 | 796.00 | 796.00 | 796.00 | 795.14 | - |
| Oct 7, 2024 | 796.00 | 796.00 | 796.00 | 796.00 | 795.14 | - |
| Oct 4, 2024 | 796.00 | 796.00 | 796.00 | 796.00 | 795.14 | - |
| Oct 3, 2024 | 796.00 | 796.00 | 796.00 | 796.00 | 795.14 | - |
| Oct 2, 2024 | 796.00 | 796.00 | 796.00 | 796.00 | 795.14 | - |
| Oct 1, 2024 | 796.00 | 796.00 | 796.00 | 796.00 | 795.14 | - |
| Sep 30, 2024 | 796.00 | 1,225.00 | 796.00 | 796.00 | 795.14 | 10 |
| Sep 27, 2024 | 735.50 | 735.50 | 735.50 | 735.50 | 734.70 | - |
| Sep 26, 2024 | 735.50 | 735.50 | 735.50 | 735.50 | 734.70 | - |
| Sep 25, 2024 | 735.50 | 735.50 | 735.50 | 735.50 | 734.70 | - |
| Sep 24, 2024 | 735.50 | 735.50 | 735.50 | 735.50 | 734.70 | - |
| Sep 23, 2024 | 735.50 | 735.50 | 735.50 | 735.50 | 734.70 | - |
| Sep 20, 2024 | 735.50 | 735.50 | 735.50 | 735.50 | 734.70 | - |
| Sep 19, 2024 | 735.50 | 735.50 | 735.50 | 735.50 | 734.70 | - |
| Sep 18, 2024 | 735.50 | 735.50 | 735.50 | 735.50 | 734.70 | - |
| Sep 17, 2024 | 735.50 | 735.50 | 735.50 | 735.50 | 734.70 | - |
| Sep 16, 2024 | 735.50 | 735.50 | 735.50 | 735.50 | 734.70 | - |
| Sep 13, 2024 | 735.50 | 735.50 | 735.50 | 735.50 | 734.70 | - |
| Sep 12, 2024 | 735.50 | 735.50 | 735.50 | 735.50 | 734.70 | 2 |
| Sep 11, 2024 | 801.56 | 801.56 | 801.56 | 801.56 | 800.69 | - |
| Sep 10, 2024 | 801.56 | 801.56 | 801.56 | 801.56 | 800.69 | - |
| Sep 9, 2024 | 801.56 | 801.56 | 801.56 | 801.56 | 800.69 | - |
| Sep 6, 2024 | 801.56 | 801.56 | 801.56 | 801.56 | 800.69 | - |
| Sep 5, 2024 | 801.56 | 801.56 | 801.56 | 801.56 | 800.69 | 7 |
| Sep 4, 2024 | 800.55 | 800.55 | 800.55 | 800.55 | 799.68 | - |
| Sep 3, 2024 | 800.55 | 800.55 | 800.55 | 800.55 | 799.68 | - |
| Aug 30, 2024 | 800.55 | 800.55 | 800.55 | 800.55 | 799.68 | - |
| Aug 29, 2024 | 800.55 | 800.55 | 800.55 | 800.55 | 799.68 | - |
| Aug 28, 2024 | 771.00 | 800.55 | 771.00 | 800.55 | 799.68 | 6 |
| Aug 27, 2024 | 770.55 | 770.55 | 770.55 | 770.55 | 769.72 | - |
| Aug 26, 2024 | 770.55 | 770.55 | 770.55 | 770.55 | 769.72 | - |
| Aug 23, 2024 | 770.55 | 770.55 | 770.55 | 770.55 | 769.72 | - |
| Aug 22, 2024 | 770.55 | 770.55 | 770.55 | 770.55 | 769.72 | - |
| Aug 21, 2024 | 770.55 | 770.55 | 770.55 | 770.55 | 769.72 | - |
| Aug 20, 2024 | 770.55 | 770.55 | 770.55 | 770.55 | 769.72 | - |
| Aug 19, 2024 | 770.55 | 770.55 | 770.55 | 770.55 | 769.72 | - |
| Aug 16, 2024 | 770.55 | 770.55 | 770.55 | 770.55 | 769.72 | - |
| Aug 15, 2024 | 770.55 | 770.55 | 770.55 | 770.55 | 769.72 | - |
| Aug 14, 2024 | 770.55 | 770.55 | 770.55 | 770.55 | 769.72 | 2 |
| Aug 13, 2024 | 790.00 | 790.00 | 790.00 | 790.00 | 789.14 | - |
| Aug 12, 2024 | 790.00 | 790.00 | 790.00 | 790.00 | 789.14 | - |
| Aug 9, 2024 | 770.55 | 790.00 | 770.55 | 790.00 | 789.14 | 6 |
| Aug 8, 2024 | 810.00 | 810.00 | 810.00 | 810.00 | 809.12 | - |
| Aug 7, 2024 | 810.00 | 810.00 | 810.00 | 810.00 | 809.12 | - |
| Aug 6, 2024 | 0.5 Dividend | |||||
| Aug 6, 2024 | 810.00 | 810.00 | 810.00 | 810.00 | 809.12 | - |
| Aug 5, 2024 | 797.55 | 810.00 | 760.11 | 810.00 | 808.62 | 49 |
| Aug 2, 2024 | 760.12 | 760.12 | 760.12 | 760.12 | 758.83 | - |
| Aug 1, 2024 | 760.12 | 760.12 | 760.12 | 760.12 | 758.83 | 5 |
| Jul 31, 2024 | 899.90 | 899.90 | 899.90 | 899.90 | 898.37 | - |
| Jul 30, 2024 | 899.90 | 899.90 | 899.90 | 899.90 | 898.37 | 25 |
| Jul 29, 2024 | 899.90 | 899.90 | 899.90 | 899.90 | 898.37 | 2 |
| Jul 26, 2024 | 795.00 | 889.99 | 795.00 | 828.50 | 827.09 | 59 |
| Jul 25, 2024 | 889.99 | 889.99 | 889.99 | 889.99 | 888.48 | - |
| Jul 24, 2024 | 889.99 | 889.99 | 889.99 | 889.99 | 888.48 | 1 |
| Jul 23, 2024 | 899.90 | 899.90 | 899.90 | 899.90 | 898.37 | - |
| Jul 22, 2024 | 899.90 | 899.90 | 899.90 | 899.90 | 898.37 | - |
| Jul 19, 2024 | 899.90 | 899.90 | 899.90 | 899.90 | 898.37 | - |
| Jul 18, 2024 | 899.90 | 899.90 | 899.90 | 899.90 | 898.37 | - |
| Jul 17, 2024 | 899.90 | 899.90 | 899.90 | 899.90 | 898.37 | - |
| Jul 16, 2024 | 899.90 | 899.90 | 899.90 | 899.90 | 898.37 | - |
| Jul 15, 2024 | 899.90 | 899.90 | 899.90 | 899.90 | 898.37 | - |
| Jul 12, 2024 | 899.90 | 899.90 | 899.90 | 899.90 | 898.37 | - |
| Jul 11, 2024 | 899.90 | 899.90 | 899.90 | 899.90 | 898.37 | - |
| Jul 10, 2024 | 899.90 | 899.90 | 899.90 | 899.90 | 898.37 | - |
| Jul 9, 2024 | 899.90 | 899.90 | 899.90 | 899.90 | 898.37 | 1 |
| Jul 8, 2024 | 900.00 | 900.00 | 900.00 | 900.00 | 898.47 | - |
| Jul 5, 2024 | 900.00 | 900.00 | 900.00 | 900.00 | 898.47 | - |
| Jul 3, 2024 | 900.00 | 900.00 | 900.00 | 900.00 | 898.47 | - |
| Jul 2, 2024 | 900.00 | 900.00 | 900.00 | 900.00 | 898.47 | - |
| Jul 1, 2024 | 900.00 | 900.00 | 900.00 | 900.00 | 898.47 | - |
| Jun 28, 2024 | 788.00 | 900.00 | 788.00 | 900.00 | 898.47 | 14 |
| Jun 27, 2024 | 718.00 | 718.00 | 718.00 | 718.00 | 716.78 | - |
| Jun 26, 2024 | 718.00 | 718.00 | 718.00 | 718.00 | 716.78 | - |
| Jun 25, 2024 | 718.00 | 718.00 | 718.00 | 718.00 | 716.78 | 1 |
| Jun 24, 2024 | 720.00 | 720.00 | 720.00 | 720.00 | 718.78 | - |
| Jun 21, 2024 | 720.00 | 720.00 | 720.00 | 720.00 | 718.78 | - |
| Jun 20, 2024 | 720.00 | 720.00 | 720.00 | 720.00 | 718.78 | - |
| Jun 18, 2024 | 725.10 | 725.10 | 720.00 | 720.00 | 718.78 | 2 |
| Jun 17, 2024 | 720.00 | 720.00 | 720.00 | 720.00 | 718.78 | - |
| Jun 14, 2024 | 720.00 | 720.00 | 720.00 | 720.00 | 718.78 | - |
| Jun 13, 2024 | 720.00 | 720.00 | 720.00 | 720.00 | 718.78 | - |
| Jun 12, 2024 | 720.00 | 720.00 | 720.00 | 720.00 | 718.78 | 6 |
| Jun 11, 2024 | 720.00 | 720.00 | 720.00 | 720.00 | 718.78 | 2 |
| Jun 10, 2024 | 740.00 | 740.00 | 740.00 | 740.00 | 738.74 | - |
| Jun 7, 2024 | 740.00 | 740.00 | 740.00 | 740.00 | 738.74 | - |
| Jun 6, 2024 | 740.00 | 740.00 | 740.00 | 740.00 | 738.74 | - |
| Jun 5, 2024 | 740.00 | 740.00 | 740.00 | 740.00 | 738.74 | - |
| Jun 4, 2024 | 740.00 | 740.00 | 740.00 | 740.00 | 738.74 | - |
| Jun 3, 2024 | 740.00 | 740.00 | 740.00 | 740.00 | 738.74 | - |
| May 31, 2024 | 740.00 | 740.00 | 740.00 | 740.00 | 738.74 | - |
| May 30, 2024 | 740.00 | 740.00 | 740.00 | 740.00 | 738.74 | - |
| May 29, 2024 | 740.00 | 740.00 | 740.00 | 740.00 | 738.74 | - |
| May 28, 2024 | 740.00 | 740.00 | 740.00 | 740.00 | 738.74 | - |
| May 24, 2024 | 740.00 | 740.00 | 740.00 | 740.00 | 738.74 | - |
| May 23, 2024 | 740.00 | 740.00 | 740.00 | 740.00 | 738.74 | - |
| May 22, 2024 | 740.00 | 740.00 | 740.00 | 740.00 | 738.74 | 2 |
| May 21, 2024 | 741.00 | 742.00 | 741.00 | 742.00 | 740.74 | 3 |
| May 20, 2024 | 790.00 | 790.00 | 790.00 | 790.00 | 788.66 | - |
| May 17, 2024 | 790.00 | 790.00 | 790.00 | 790.00 | 788.66 | - |
| May 16, 2024 | 790.00 | 790.00 | 790.00 | 790.00 | 788.66 | 5 |
| May 15, 2024 | 800.00 | 800.00 | 788.00 | 788.00 | 786.66 | 2 |
| May 14, 2024 | 741.00 | 741.00 | 741.00 | 741.00 | 739.74 | 1 |
| May 13, 2024 | 740.55 | 740.55 | 740.55 | 740.55 | 739.29 | - |
| May 10, 2024 | 740.55 | 740.55 | 740.55 | 740.55 | 739.29 | 10 |
| May 9, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 703.80 | - |
| May 8, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 703.80 | - |
| May 7, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 703.80 | - |
| May 6, 2024 | 0.5 Dividend | |||||
| May 6, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 703.80 | - |
| May 3, 2024 | 742.00 | 742.00 | 701.00 | 705.00 | 703.30 | 15 |
| May 2, 2024 | 740.00 | 740.00 | 740.00 | 740.00 | 738.22 | - |
| May 1, 2024 | 740.00 | 740.00 | 740.00 | 740.00 | 738.22 | - |
| Apr 30, 2024 | 740.00 | 740.00 | 740.00 | 740.00 | 738.22 | - |
| Apr 29, 2024 | 740.00 | 740.00 | 740.00 | 740.00 | 738.22 | 1 |
| Apr 26, 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 798.07 | - |
| Apr 25, 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 798.07 | 2 |