Tokyo - Delayed Quote JPY
BIKE O & COMPANY Ltd. (3377.T)
410.00
-3.00
(-0.73%)
At close: 3:30:00 PM GMT+9
Currency in JPY 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 |
|---|---|---|---|---|---|---|
| May 28, 2025 | 411.00 | 413.00 | 408.00 | 410.00 | 404.50 | 9,200 |
| May 27, 2025 | 412.00 | 415.00 | 411.00 | 413.00 | 407.46 | 4,600 |
| May 26, 2025 | 412.00 | 413.00 | 410.00 | 412.00 | 406.47 | 4,900 |
| May 23, 2025 | 411.00 | 412.00 | 410.00 | 411.00 | 405.49 | 3,100 |
| May 22, 2025 | 414.00 | 414.00 | 411.00 | 411.00 | 405.49 | 4,700 |
| May 21, 2025 | 411.00 | 413.00 | 411.00 | 412.00 | 406.47 | 2,100 |
| May 20, 2025 | 413.00 | 417.00 | 413.00 | 413.00 | 407.46 | 3,700 |
| May 19, 2025 | 412.00 | 420.00 | 412.00 | 413.00 | 407.46 | 7,100 |
| May 16, 2025 | 410.00 | 412.00 | 403.00 | 412.00 | 406.47 | 13,100 |
| May 15, 2025 | 409.00 | 410.00 | 406.00 | 406.00 | 400.55 | 2,900 |
| May 14, 2025 | 409.00 | 413.00 | 406.00 | 409.00 | 403.51 | 6,900 |
| May 13, 2025 | 407.00 | 411.00 | 403.00 | 409.00 | 403.51 | 7,600 |
| May 12, 2025 | 408.00 | 410.00 | 405.00 | 406.00 | 400.55 | 7,700 |
| May 9, 2025 | 401.00 | 408.00 | 401.00 | 408.00 | 402.53 | 9,600 |
| May 8, 2025 | 404.00 | 406.00 | 403.00 | 406.00 | 400.55 | 1,100 |
| May 7, 2025 | 409.00 | 409.00 | 402.00 | 405.00 | 399.57 | 12,700 |
| May 2, 2025 | 405.00 | 405.00 | 403.00 | 405.00 | 399.57 | 3,600 |
| May 1, 2025 | 404.00 | 428.00 | 400.00 | 403.00 | 397.59 | 73,100 |
| Apr 30, 2025 | 405.00 | 406.00 | 403.00 | 404.00 | 398.58 | 1,400 |
| Apr 28, 2025 | 404.00 | 406.00 | 402.00 | 405.00 | 399.57 | 2,900 |
| Apr 25, 2025 | 398.00 | 404.00 | 398.00 | 404.00 | 398.58 | 5,700 |
| Apr 24, 2025 | 393.00 | 397.00 | 393.00 | 396.00 | 390.69 | 4,000 |
| Apr 23, 2025 | 390.00 | 394.00 | 390.00 | 393.00 | 387.73 | 3,900 |
| Apr 22, 2025 | 388.00 | 390.00 | 387.00 | 390.00 | 384.77 | 1,700 |
| Apr 21, 2025 | 390.00 | 390.00 | 388.00 | 388.00 | 382.80 | 7,400 |
| Apr 18, 2025 | 377.00 | 388.00 | 377.00 | 388.00 | 382.80 | 5,200 |
| Apr 17, 2025 | 378.00 | 380.00 | 377.00 | 380.00 | 374.90 | 2,800 |
| Apr 16, 2025 | 382.00 | 386.00 | 373.00 | 378.00 | 372.93 | 6,200 |
| Apr 15, 2025 | 380.00 | 385.00 | 375.00 | 382.00 | 376.88 | 7,400 |
| Apr 14, 2025 | 378.00 | 379.00 | 366.00 | 373.00 | 368.00 | 10,600 |
| Apr 11, 2025 | 362.00 | 370.00 | 361.00 | 370.00 | 365.04 | 6,800 |
| Apr 10, 2025 | 372.00 | 372.00 | 360.00 | 362.00 | 357.14 | 12,000 |
| Apr 9, 2025 | 358.00 | 362.00 | 350.00 | 351.00 | 346.29 | 16,100 |
| Apr 8, 2025 | 353.00 | 372.00 | 353.00 | 358.00 | 353.20 | 39,500 |
| Apr 7, 2025 | 390.00 | 390.00 | 350.00 | 350.00 | 345.30 | 80,200 |
| Apr 4, 2025 | 423.00 | 436.00 | 423.00 | 428.00 | 422.26 | 46,400 |
| Apr 3, 2025 | 435.00 | 435.00 | 425.00 | 431.00 | 425.22 | 19,800 |
| Apr 2, 2025 | 433.00 | 437.00 | 432.00 | 437.00 | 431.14 | 10,800 |
| Apr 1, 2025 | 428.00 | 437.00 | 428.00 | 432.00 | 426.20 | 17,400 |
| Mar 31, 2025 | 430.00 | 436.00 | 423.00 | 428.00 | 422.26 | 16,400 |
| Mar 28, 2025 | 419.00 | 430.00 | 419.00 | 430.00 | 424.23 | 13,900 |
| Mar 27, 2025 | 423.00 | 423.00 | 420.00 | 420.00 | 414.37 | 10,100 |
| Mar 26, 2025 | 420.00 | 421.00 | 418.00 | 420.00 | 414.37 | 6,600 |
| Mar 25, 2025 | 421.00 | 421.00 | 417.00 | 418.00 | 412.39 | 9,400 |
| Mar 24, 2025 | 419.00 | 419.00 | 417.00 | 417.00 | 411.41 | 8,600 |
| Mar 21, 2025 | 421.00 | 422.00 | 418.00 | 418.00 | 412.39 | 10,200 |
| Mar 19, 2025 | 409.00 | 419.00 | 409.00 | 417.00 | 411.41 | 8,600 |
| Mar 18, 2025 | 409.00 | 411.00 | 407.00 | 410.00 | 404.50 | 5,100 |
| Mar 17, 2025 | 407.00 | 408.00 | 404.00 | 407.00 | 401.54 | 4,600 |
| Mar 14, 2025 | 403.00 | 408.00 | 401.00 | 403.00 | 397.59 | 14,000 |
| Mar 13, 2025 | 403.00 | 404.00 | 400.00 | 400.00 | 394.63 | 11,300 |
| Mar 12, 2025 | 400.00 | 404.00 | 400.00 | 403.00 | 397.59 | 6,800 |
| Mar 11, 2025 | 401.00 | 403.00 | 400.00 | 400.00 | 394.63 | 9,000 |
| Mar 10, 2025 | 408.00 | 408.00 | 401.00 | 401.00 | 395.62 | 8,900 |
| Mar 7, 2025 | 402.00 | 403.00 | 400.00 | 402.00 | 396.61 | 7,900 |
| Mar 6, 2025 | 402.00 | 405.00 | 401.00 | 402.00 | 396.61 | 6,500 |
| Mar 5, 2025 | 401.00 | 409.00 | 401.00 | 402.00 | 396.61 | 4,100 |
| Mar 4, 2025 | 405.00 | 410.00 | 401.00 | 402.00 | 396.61 | 10,900 |
| Mar 3, 2025 | 403.00 | 406.00 | 401.00 | 402.00 | 396.61 | 12,200 |
| Feb 28, 2025 | 405.00 | 407.00 | 403.00 | 403.00 | 397.59 | 9,300 |
| Feb 27, 2025 | 405.00 | 408.00 | 405.00 | 405.00 | 399.57 | 7,900 |
| Feb 26, 2025 | 408.00 | 408.00 | 405.00 | 405.00 | 399.57 | 22,900 |
| Feb 25, 2025 | 410.00 | 410.00 | 407.00 | 407.00 | 401.54 | 7,500 |
| Feb 21, 2025 | 409.00 | 410.00 | 405.00 | 408.00 | 402.53 | 5,700 |
| Feb 20, 2025 | 408.00 | 409.00 | 403.00 | 409.00 | 403.51 | 16,000 |
| Feb 19, 2025 | 416.00 | 416.00 | 398.00 | 408.00 | 402.53 | 50,000 |
| Feb 18, 2025 | 415.00 | 419.00 | 415.00 | 416.00 | 410.42 | 17,300 |
| Feb 17, 2025 | 419.00 | 419.00 | 416.00 | 419.00 | 413.38 | 16,600 |
| Feb 14, 2025 | 418.00 | 420.00 | 417.00 | 420.00 | 414.37 | 10,300 |
| Feb 13, 2025 | 420.00 | 420.00 | 417.00 | 417.00 | 411.41 | 24,000 |
| Feb 12, 2025 | 421.00 | 422.00 | 418.00 | 418.00 | 412.39 | 5,000 |
| Feb 10, 2025 | 418.00 | 422.00 | 416.00 | 418.00 | 412.39 | 11,200 |
| Feb 7, 2025 | 419.00 | 421.00 | 419.00 | 419.00 | 413.38 | 6,200 |
| Feb 6, 2025 | 422.00 | 422.00 | 419.00 | 419.00 | 413.38 | 8,400 |
| Feb 5, 2025 | 420.00 | 421.00 | 419.00 | 419.00 | 413.38 | 11,300 |
| Feb 4, 2025 | 426.00 | 426.00 | 419.00 | 419.00 | 413.38 | 5,300 |
| Feb 3, 2025 | 426.00 | 427.00 | 420.00 | 420.00 | 414.37 | 14,500 |
| Jan 31, 2025 | 425.00 | 427.00 | 422.00 | 426.00 | 420.29 | 14,000 |
| Jan 30, 2025 | 429.00 | 429.00 | 424.00 | 425.00 | 419.30 | 5,500 |
| Jan 29, 2025 | 425.00 | 428.00 | 423.00 | 427.00 | 421.27 | 16,900 |
| Jan 28, 2025 | 419.00 | 431.00 | 419.00 | 423.00 | 417.33 | 15,500 |
| Jan 27, 2025 | 423.00 | 425.00 | 416.00 | 420.00 | 414.37 | 16,600 |
| Jan 24, 2025 | 408.00 | 423.00 | 408.00 | 422.00 | 416.34 | 38,300 |
| Jan 23, 2025 | 412.00 | 416.00 | 408.00 | 408.00 | 402.53 | 35,600 |
| Jan 22, 2025 | 425.00 | 425.00 | 410.00 | 413.00 | 407.46 | 55,000 |
| Jan 21, 2025 | 429.00 | 434.00 | 426.00 | 426.00 | 420.29 | 19,800 |
| Jan 20, 2025 | 436.00 | 436.00 | 427.00 | 429.00 | 423.25 | 26,000 |
| Jan 17, 2025 | 438.00 | 438.00 | 428.00 | 433.00 | 427.19 | 39,800 |
| Jan 16, 2025 | 450.00 | 452.00 | 440.00 | 441.00 | 435.08 | 47,800 |
| Jan 15, 2025 | 457.00 | 461.00 | 450.00 | 451.00 | 444.95 | 55,700 |
| Jan 14, 2025 | 476.00 | 479.00 | 456.00 | 457.00 | 450.87 | 162,300 |
| Jan 10, 2025 | 490.00 | 511.00 | 482.00 | 511.00 | 504.15 | 83,900 |
| Jan 9, 2025 | 485.00 | 487.00 | 466.00 | 487.00 | 480.47 | 77,000 |
| Jan 8, 2025 | 511.00 | 518.00 | 471.00 | 475.00 | 468.63 | 260,300 |
| Jan 7, 2025 | 552.00 | 564.00 | 509.00 | 516.00 | 509.08 | 473,400 |
| Jan 6, 2025 | 485.00 | 518.00 | 485.00 | 514.00 | 507.10 | 53,400 |
| Dec 30, 2024 | 465.00 | 484.00 | 465.00 | 484.00 | 477.51 | 19,500 |
| Dec 27, 2024 | 462.00 | 463.00 | 448.00 | 463.00 | 456.79 | 18,200 |
| Dec 26, 2024 | 458.00 | 469.00 | 458.00 | 463.00 | 456.79 | 20,800 |
| Dec 25, 2024 | 472.00 | 473.00 | 458.00 | 460.00 | 453.83 | 26,400 |
| Dec 24, 2024 | 485.00 | 494.00 | 449.00 | 472.00 | 465.67 | 104,700 |
| Dec 23, 2024 | 449.00 | 523.00 | 449.00 | 503.00 | 496.25 | 631,800 |
| Dec 20, 2024 | 444.00 | 446.00 | 430.00 | 443.00 | 437.06 | 27,200 |
| Dec 19, 2024 | 445.00 | 448.00 | 440.00 | 444.00 | 438.04 | 12,300 |
| Dec 18, 2024 | 452.00 | 455.00 | 445.00 | 451.00 | 444.95 | 24,200 |
| Dec 17, 2024 | 456.00 | 456.00 | 434.00 | 450.00 | 443.96 | 14,600 |
| Dec 16, 2024 | 457.00 | 457.00 | 452.00 | 455.00 | 448.90 | 14,000 |
| Dec 13, 2024 | 457.00 | 458.00 | 452.00 | 457.00 | 450.87 | 5,800 |
| Dec 12, 2024 | 455.00 | 456.00 | 454.00 | 455.00 | 448.90 | 5,900 |
| Dec 11, 2024 | 457.00 | 458.00 | 455.00 | 455.00 | 448.90 | 13,200 |
| Dec 10, 2024 | 454.00 | 459.00 | 454.00 | 456.00 | 449.88 | 5,600 |
| Dec 9, 2024 | 465.00 | 465.00 | 452.00 | 455.00 | 448.90 | 20,400 |
| Dec 6, 2024 | 476.00 | 476.00 | 465.00 | 471.00 | 464.68 | 17,900 |
| Dec 5, 2024 | 475.00 | 479.00 | 474.00 | 476.00 | 469.61 | 15,300 |
| Dec 4, 2024 | 477.00 | 480.00 | 469.00 | 476.00 | 469.61 | 17,600 |
| Dec 3, 2024 | 471.00 | 481.00 | 471.00 | 476.00 | 469.61 | 9,800 |
| Dec 2, 2024 | 470.00 | 485.00 | 469.00 | 476.00 | 469.61 | 23,800 |
| Nov 29, 2024 | 495.00 | 495.00 | 473.00 | 477.00 | 470.60 | 33,200 |
| Nov 28, 2024 | 5.5 Dividend | |||||
| Nov 28, 2024 | 502.00 | 502.00 | 495.00 | 498.00 | 491.32 | 21,200 |
| Nov 27, 2024 | 515.00 | 515.00 | 503.00 | 509.00 | 496.75 | 23,400 |
| Nov 26, 2024 | 516.00 | 519.00 | 513.00 | 516.00 | 503.58 | 14,100 |
| Nov 25, 2024 | 523.00 | 524.00 | 514.00 | 519.00 | 506.51 | 25,200 |
| Nov 22, 2024 | 532.00 | 532.00 | 522.00 | 523.00 | 510.41 | 12,000 |
| Nov 21, 2024 | 527.00 | 533.00 | 524.00 | 533.00 | 520.17 | 10,500 |
| Nov 20, 2024 | 531.00 | 532.00 | 525.00 | 528.00 | 515.29 | 6,400 |
| Nov 19, 2024 | 526.00 | 532.00 | 524.00 | 531.00 | 518.22 | 4,200 |
| Nov 18, 2024 | 526.00 | 531.00 | 522.00 | 528.00 | 515.29 | 8,500 |
| Nov 15, 2024 | 527.00 | 528.00 | 521.00 | 527.00 | 514.31 | 9,000 |
| Nov 14, 2024 | 530.00 | 530.00 | 520.00 | 527.00 | 514.31 | 12,800 |
| Nov 13, 2024 | 535.00 | 536.00 | 527.00 | 533.00 | 520.17 | 11,300 |
| Nov 12, 2024 | 535.00 | 538.00 | 529.00 | 535.00 | 522.12 | 18,800 |
| Nov 11, 2024 | 530.00 | 539.00 | 530.00 | 535.00 | 522.12 | 12,400 |
| Nov 8, 2024 | 542.00 | 543.00 | 535.00 | 535.00 | 522.12 | 14,200 |
| Nov 7, 2024 | 541.00 | 545.00 | 539.00 | 539.00 | 526.02 | 13,100 |
| Nov 6, 2024 | 548.00 | 549.00 | 541.00 | 541.00 | 527.98 | 14,700 |
| Nov 5, 2024 | 548.00 | 549.00 | 540.00 | 547.00 | 533.83 | 13,300 |
| Nov 1, 2024 | 520.00 | 546.00 | 520.00 | 545.00 | 531.88 | 27,000 |
| Oct 31, 2024 | 527.00 | 535.00 | 523.00 | 528.00 | 515.29 | 7,800 |
| Oct 30, 2024 | 537.00 | 537.00 | 527.00 | 527.00 | 514.31 | 11,300 |
| Oct 29, 2024 | 512.00 | 543.00 | 512.00 | 542.00 | 528.95 | 44,100 |
| Oct 28, 2024 | 499.00 | 517.00 | 493.00 | 512.00 | 499.67 | 27,800 |
| Oct 25, 2024 | 506.00 | 506.00 | 490.00 | 500.00 | 487.96 | 21,000 |
| Oct 24, 2024 | 500.00 | 501.00 | 496.00 | 501.00 | 488.94 | 14,000 |
| Oct 23, 2024 | 510.00 | 511.00 | 498.00 | 499.00 | 486.99 | 14,800 |
| Oct 22, 2024 | 515.00 | 519.00 | 509.00 | 512.00 | 499.67 | 22,400 |
| Oct 21, 2024 | 525.00 | 539.00 | 515.00 | 515.00 | 502.60 | 26,700 |
| Oct 18, 2024 | 506.00 | 539.00 | 505.00 | 524.00 | 511.38 | 67,200 |
| Oct 17, 2024 | 507.00 | 513.00 | 506.00 | 506.00 | 493.82 | 21,600 |
| Oct 16, 2024 | 507.00 | 540.00 | 505.00 | 507.00 | 494.79 | 71,700 |
| Oct 15, 2024 | 540.00 | 540.00 | 505.00 | 507.00 | 494.79 | 98,600 |
| Oct 11, 2024 | 528.00 | 535.00 | 520.00 | 527.00 | 514.31 | 134,100 |
| Oct 10, 2024 | 590.00 | 590.00 | 535.00 | 539.00 | 526.02 | 369,200 |
| Oct 9, 2024 | 610.00 | 620.00 | 572.00 | 620.00 | 605.07 | 758,600 |
| Oct 8, 2024 | 568.00 | 608.00 | 558.00 | 608.00 | 593.36 | 1,551,200 |
| Oct 7, 2024 | 508.00 | 508.00 | 508.00 | 508.00 | 495.77 | 44,600 |
| Oct 4, 2024 | 425.00 | 431.00 | 420.00 | 428.00 | 417.70 | 65,100 |
| Oct 3, 2024 | 409.00 | 430.00 | 406.00 | 426.00 | 415.74 | 37,700 |
| Oct 2, 2024 | 403.00 | 407.00 | 401.00 | 406.00 | 396.23 | 21,000 |
| Oct 1, 2024 | 399.00 | 407.00 | 397.00 | 401.00 | 391.35 | 17,700 |
| Sep 30, 2024 | 388.00 | 398.00 | 388.00 | 397.00 | 387.44 | 22,600 |
| Sep 27, 2024 | 391.00 | 393.00 | 390.00 | 392.00 | 382.56 | 12,500 |
| Sep 26, 2024 | 391.00 | 397.00 | 391.00 | 391.00 | 381.59 | 12,800 |
| Sep 25, 2024 | 393.00 | 393.00 | 390.00 | 391.00 | 381.59 | 6,300 |
| Sep 24, 2024 | 391.00 | 391.00 | 387.00 | 390.00 | 380.61 | 9,100 |
| Sep 20, 2024 | 386.00 | 387.00 | 385.00 | 387.00 | 377.68 | 5,300 |
| Sep 19, 2024 | 385.00 | 387.00 | 384.00 | 386.00 | 376.71 | 5,700 |
| Sep 18, 2024 | 386.00 | 388.00 | 384.00 | 384.00 | 374.76 | 5,400 |
| Sep 17, 2024 | 392.00 | 392.00 | 385.00 | 386.00 | 376.71 | 4,400 |
| Sep 13, 2024 | 391.00 | 392.00 | 387.00 | 390.00 | 380.61 | 5,300 |
| Sep 12, 2024 | 388.00 | 390.00 | 386.00 | 390.00 | 380.61 | 10,400 |
| Sep 11, 2024 | 398.00 | 398.00 | 385.00 | 389.00 | 379.63 | 14,500 |
| Sep 10, 2024 | 388.00 | 391.00 | 385.00 | 388.00 | 378.66 | 19,300 |
| Sep 9, 2024 | 391.00 | 391.00 | 386.00 | 388.00 | 378.66 | 10,900 |
| Sep 6, 2024 | 396.00 | 396.00 | 394.00 | 394.00 | 384.51 | 2,400 |
| Sep 5, 2024 | 395.00 | 399.00 | 393.00 | 396.00 | 386.47 | 6,800 |
| Sep 4, 2024 | 396.00 | 398.00 | 395.00 | 395.00 | 385.49 | 9,900 |
| Sep 3, 2024 | 399.00 | 399.00 | 398.00 | 398.00 | 388.42 | 2,800 |
| Sep 2, 2024 | 399.00 | 400.00 | 397.00 | 399.00 | 389.39 | 5,500 |
| Aug 30, 2024 | 399.00 | 399.00 | 395.00 | 396.00 | 386.47 | 17,200 |
| Aug 29, 2024 | 397.00 | 399.00 | 397.00 | 399.00 | 389.39 | 13,300 |
| Aug 28, 2024 | 397.00 | 398.00 | 396.00 | 397.00 | 387.44 | 4,600 |
| Aug 27, 2024 | 399.00 | 399.00 | 395.00 | 397.00 | 387.44 | 10,400 |
| Aug 26, 2024 | 403.00 | 403.00 | 397.00 | 399.00 | 389.39 | 17,500 |
| Aug 23, 2024 | 400.00 | 401.00 | 398.00 | 401.00 | 391.35 | 8,000 |
| Aug 22, 2024 | 400.00 | 401.00 | 398.00 | 400.00 | 390.37 | 7,500 |
| Aug 21, 2024 | 401.00 | 401.00 | 399.00 | 400.00 | 390.37 | 6,900 |
| Aug 20, 2024 | 400.00 | 401.00 | 397.00 | 401.00 | 391.35 | 19,000 |
| Aug 19, 2024 | 399.00 | 399.00 | 397.00 | 398.00 | 388.42 | 5,900 |
| Aug 16, 2024 | 396.00 | 397.00 | 392.00 | 396.00 | 386.47 | 18,100 |
| Aug 15, 2024 | 396.00 | 397.00 | 391.00 | 395.00 | 385.49 | 7,800 |
| Aug 14, 2024 | 393.00 | 393.00 | 388.00 | 391.00 | 381.59 | 16,500 |
| Aug 13, 2024 | 393.00 | 393.00 | 385.00 | 390.00 | 380.61 | 21,100 |
| Aug 9, 2024 | 394.00 | 396.00 | 384.00 | 388.00 | 378.66 | 9,200 |
| Aug 8, 2024 | 385.00 | 392.00 | 385.00 | 390.00 | 380.61 | 8,600 |
| Aug 7, 2024 | 383.00 | 388.00 | 379.00 | 385.00 | 375.73 | 14,700 |
| Aug 6, 2024 | 366.00 | 392.00 | 366.00 | 379.00 | 369.88 | 20,500 |
| Aug 5, 2024 | 411.00 | 414.00 | 363.00 | 373.00 | 364.02 | 59,200 |
| Aug 2, 2024 | 460.00 | 463.00 | 437.00 | 443.00 | 432.33 | 23,400 |
| Aug 1, 2024 | 465.00 | 467.00 | 463.00 | 463.00 | 451.85 | 5,600 |
| Jul 31, 2024 | 466.00 | 470.00 | 465.00 | 468.00 | 456.73 | 9,500 |
| Jul 30, 2024 | 467.00 | 470.00 | 466.00 | 468.00 | 456.73 | 8,400 |
| Jul 29, 2024 | 469.00 | 472.00 | 468.00 | 469.00 | 457.71 | 16,900 |
| Jul 26, 2024 | 475.00 | 476.00 | 473.00 | 473.00 | 461.61 | 5,300 |
| Jul 25, 2024 | 483.00 | 483.00 | 474.00 | 475.00 | 463.56 | 11,800 |
| Jul 24, 2024 | 481.00 | 481.00 | 478.00 | 480.00 | 468.44 | 13,000 |
| Jul 23, 2024 | 482.00 | 483.00 | 480.00 | 480.00 | 468.44 | 16,900 |
| Jul 22, 2024 | 485.00 | 485.00 | 481.00 | 481.00 | 469.42 | 6,800 |
| Jul 19, 2024 | 484.00 | 489.00 | 482.00 | 486.00 | 474.30 | 6,600 |
| Jul 18, 2024 | 483.00 | 487.00 | 483.00 | 484.00 | 472.35 | 6,900 |
| Jul 17, 2024 | 484.00 | 486.00 | 484.00 | 485.00 | 473.32 | 9,100 |
| Jul 16, 2024 | 486.00 | 487.00 | 484.00 | 484.00 | 472.35 | 8,500 |
| Jul 12, 2024 | 485.00 | 489.00 | 485.00 | 488.00 | 476.25 | 15,400 |
| Jul 11, 2024 | 488.00 | 490.00 | 484.00 | 485.00 | 473.32 | 15,800 |
| Jul 10, 2024 | 488.00 | 493.00 | 485.00 | 488.00 | 476.25 | 19,400 |
| Jul 9, 2024 | 495.00 | 495.00 | 488.00 | 488.00 | 476.25 | 34,100 |
| Jul 8, 2024 | 497.00 | 498.00 | 494.00 | 496.00 | 484.06 | 17,800 |
| Jul 5, 2024 | 510.00 | 510.00 | 497.00 | 500.00 | 487.96 | 59,100 |
| Jul 4, 2024 | 499.00 | 509.00 | 497.00 | 509.00 | 496.75 | 48,100 |
| Jul 3, 2024 | 500.00 | 501.00 | 497.00 | 499.00 | 486.99 | 14,100 |
| Jul 2, 2024 | 500.00 | 501.00 | 498.00 | 499.00 | 486.99 | 15,800 |
| Jul 1, 2024 | 501.00 | 502.00 | 500.00 | 501.00 | 488.94 | 12,400 |
| Jun 28, 2024 | 505.00 | 505.00 | 502.00 | 502.00 | 489.91 | 14,100 |
| Jun 27, 2024 | 503.00 | 506.00 | 502.00 | 505.00 | 492.84 | 9,300 |
| Jun 26, 2024 | 506.00 | 506.00 | 503.00 | 504.00 | 491.87 | 6,000 |
| Jun 25, 2024 | 503.00 | 504.00 | 502.00 | 504.00 | 491.87 | 12,000 |
| Jun 24, 2024 | 507.00 | 508.00 | 505.00 | 506.00 | 493.82 | 2,800 |
| Jun 21, 2024 | 505.00 | 508.00 | 504.00 | 506.00 | 493.82 | 3,200 |
| Jun 20, 2024 | 502.00 | 506.00 | 502.00 | 505.00 | 492.84 | 3,000 |
| Jun 19, 2024 | 506.00 | 507.00 | 502.00 | 502.00 | 489.91 | 12,000 |
| Jun 18, 2024 | 505.00 | 511.00 | 505.00 | 508.00 | 495.77 | 5,200 |
| Jun 17, 2024 | 510.00 | 510.00 | 505.00 | 506.00 | 493.82 | 5,200 |
| Jun 14, 2024 | 505.00 | 510.00 | 505.00 | 508.00 | 495.77 | 5,000 |
| Jun 13, 2024 | 510.00 | 511.00 | 508.00 | 511.00 | 498.70 | 2,200 |
| Jun 12, 2024 | 507.00 | 510.00 | 505.00 | 510.00 | 497.72 | 7,200 |
| Jun 11, 2024 | 508.00 | 511.00 | 505.00 | 507.00 | 494.79 | 4,200 |
| Jun 10, 2024 | 510.00 | 510.00 | 505.00 | 510.00 | 497.72 | 5,400 |
| Jun 7, 2024 | 506.00 | 512.00 | 506.00 | 510.00 | 497.72 | 6,600 |
| Jun 6, 2024 | 504.00 | 508.00 | 504.00 | 505.00 | 492.84 | 7,500 |
| Jun 5, 2024 | 510.00 | 512.00 | 504.00 | 512.00 | 499.67 | 6,400 |
| Jun 4, 2024 | 506.00 | 510.00 | 505.00 | 510.00 | 497.72 | 4,700 |
| Jun 3, 2024 | 507.00 | 516.00 | 506.00 | 508.00 | 495.77 | 12,000 |
| May 31, 2024 | 515.00 | 517.00 | 509.00 | 514.00 | 501.63 | 6,800 |
| May 30, 2024 | 5.5 Dividend | |||||
| May 30, 2024 | 504.00 | 516.00 | 503.00 | 514.00 | 501.63 | 13,300 |
| May 29, 2024 | 518.00 | 518.00 | 513.00 | 516.00 | 498.21 | 6,300 |
| May 28, 2024 | 515.00 | 515.00 | 512.00 | 515.00 | 497.24 | 4,900 |