LSE - Delayed Quote GBp
BP p.l.c. (BP-A.L)
147.00
0.00
(0.00%)
At close: May 9 at 4:24:24 PM GMT+1
Currency in GBp 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 9, 2025 | 147.00 | 150.00 | 144.00 | 147.00 | 147.00 | 4,406 |
| May 8, 2025 | 147.00 | 150.00 | 150.00 | 147.00 | 147.00 | - |
| May 7, 2025 | 146.00 | 150.00 | 142.00 | 147.00 | 147.00 | 17,854 |
| May 6, 2025 | 146.00 | 150.00 | 147.15 | 146.00 | 146.00 | 21,934 |
| May 2, 2025 | 146.00 | 147.15 | 147.15 | 146.00 | 146.00 | 373 |
| May 1, 2025 | 144.00 | 150.00 | 140.00 | 146.00 | 146.00 | 46,823 |
| Apr 30, 2025 | 142.50 | 149.00 | 143.94 | 149.00 | 149.00 | 56,690 |
| Apr 29, 2025 | 138.50 | 146.00 | 142.20 | 142.50 | 142.50 | 45,266 |
| Apr 28, 2025 | 138.50 | 143.00 | 137.15 | 138.50 | 138.50 | 3,518 |
| Apr 25, 2025 | 138.00 | 143.00 | 142.00 | 138.50 | 138.50 | 2,318 |
| Apr 24, 2025 | 138.00 | 142.00 | 134.00 | 138.00 | 138.00 | 4,061 |
| Apr 23, 2025 | 138.00 | 142.00 | 134.00 | 138.00 | 138.00 | 301 |
| Apr 22, 2025 | 138.00 | 142.00 | 134.00 | 138.00 | 138.00 | 10,938 |
| Apr 17, 2025 | 138.00 | 139.80 | 134.80 | 138.00 | 138.00 | 22,659 |
| Apr 16, 2025 | 138.00 | 137.60 | 137.60 | 138.00 | 138.00 | 8,717 |
| Apr 15, 2025 | 138.00 | 142.00 | 134.00 | 138.00 | 138.00 | 1,466 |
| Apr 14, 2025 | 137.50 | 137.75 | 134.75 | 138.00 | 138.00 | 830 |
| Apr 11, 2025 | 138.00 | 137.76 | 134.00 | 138.00 | 138.00 | 47,345 |
| Apr 10, 2025 | 138.00 | 137.80 | 134.00 | 138.00 | 138.00 | 5,315 |
| Apr 9, 2025 | 138.00 | 142.00 | 134.00 | 138.00 | 138.00 | 22,068 |
| Apr 8, 2025 | 138.00 | 142.00 | 133.00 | 138.50 | 138.50 | 12,962 |
| Apr 7, 2025 | 140.50 | 142.00 | 130.00 | 140.00 | 140.00 | 62,926 |
| Apr 4, 2025 | 139.50 | 141.00 | 136.00 | 139.50 | 139.50 | 10,914 |
| Apr 3, 2025 | 140.50 | 139.10 | 139.10 | 139.50 | 139.50 | 4,000 |
| Apr 2, 2025 | 140.50 | 140.00 | 138.00 | 139.50 | 139.50 | 1,680 |
| Apr 1, 2025 | 140.00 | 140.12 | 138.00 | 140.00 | 140.00 | 122 |
| Mar 31, 2025 | 140.50 | 140.50 | 138.00 | 140.00 | 140.00 | 13,672 |
| Mar 28, 2025 | 140.50 | 142.00 | 138.00 | 140.00 | 140.00 | 1,723 |
| Mar 27, 2025 | 140.50 | 140.85 | 138.00 | 140.00 | 140.00 | 10,005 |
| Mar 26, 2025 | 140.50 | 142.50 | 139.70 | 140.50 | 140.50 | 364 |
| Mar 25, 2025 | 140.50 | 143.00 | 139.65 | 140.50 | 140.50 | 8,558 |
| Mar 24, 2025 | 140.00 | 145.00 | 139.50 | 145.00 | 145.00 | 23,306 |
| Mar 21, 2025 | 140.00 | 141.85 | 138.65 | 140.00 | 140.00 | 3,994 |
| Mar 20, 2025 | 140.50 | 141.90 | 140.71 | 141.00 | 141.00 | 10,992 |
| Mar 19, 2025 | 140.50 | 145.00 | 141.88 | 140.50 | 140.50 | 7,223 |
| Mar 18, 2025 | 140.50 | 142.00 | 140.71 | 140.50 | 140.50 | 5,536 |
| Mar 17, 2025 | 140.50 | 141.90 | 139.50 | 140.50 | 140.50 | 25,517 |
| Mar 14, 2025 | 140.50 | 141.90 | 139.50 | 140.50 | 140.50 | 5,547 |
| Mar 13, 2025 | 137.00 | 142.00 | 140.55 | 142.00 | 142.00 | 13,063 |
| Mar 12, 2025 | 140.00 | 142.00 | 140.50 | 140.50 | 140.50 | 3,100 |
| Mar 11, 2025 | 143.50 | 142.00 | 138.00 | 142.00 | 142.00 | 36 |
| Mar 10, 2025 | 140.50 | 141.90 | 140.38 | 140.50 | 140.50 | 8,555 |
| Mar 7, 2025 | 140.50 | 141.90 | 141.90 | 140.50 | 140.50 | 1,601 |
| Mar 6, 2025 | 140.50 | 141.90 | 140.25 | 140.50 | 140.50 | 14,980 |
| Mar 5, 2025 | 140.50 | 142.94 | 139.25 | 141.00 | 141.00 | 481 |
| Mar 4, 2025 | 142.00 | 142.95 | 140.00 | 141.50 | 141.50 | 5,447 |
| Mar 3, 2025 | 141.50 | 142.97 | 140.65 | 141.50 | 141.50 | 9,802 |
| Feb 28, 2025 | 141.50 | 142.97 | 140.60 | 141.50 | 141.50 | 7,689 |
| Feb 27, 2025 | 141.00 | 142.00 | 142.00 | 141.50 | 141.50 | 1,470 |
| Feb 26, 2025 | 138.50 | 142.00 | 142.00 | 141.00 | 141.00 | 203 |
| Feb 25, 2025 | 138.00 | 141.00 | 141.00 | 138.50 | 138.50 | 981 |
| Feb 24, 2025 | 138.00 | 139.40 | 135.00 | 138.00 | 138.00 | 2,612 |
| Feb 21, 2025 | 138.00 | 139.90 | 139.90 | 136.50 | 136.50 | 2 |
| Feb 20, 2025 | 137.50 | 139.00 | 137.40 | 136.50 | 136.50 | 2,350 |
| Feb 19, 2025 | 135.50 | 139.00 | 133.00 | 136.50 | 136.50 | 1,931 |
| Feb 18, 2025 | 135.50 | 139.00 | 133.00 | 136.00 | 136.00 | 4,496 |
| Feb 17, 2025 | 134.50 | 138.00 | 133.00 | 136.00 | 136.00 | 19,227 |
| Feb 14, 2025 | 134.00 | 137.00 | 129.00 | 134.50 | 134.50 | 3,302 |
| Feb 13, 2025 | 134.00 | 135.95 | 135.95 | 134.00 | 134.00 | 2,337 |
| Feb 12, 2025 | 133.50 | 136.00 | 132.00 | 134.00 | 134.00 | 6,041 |
| Feb 11, 2025 | 134.50 | 135.00 | 133.00 | 133.00 | 133.00 | 1,076 |
| Feb 10, 2025 | 135.00 | 135.00 | 135.00 | 133.50 | 133.50 | 1,360 |
| Feb 7, 2025 | 135.00 | 134.13 | 131.00 | 131.00 | 131.00 | 15,746 |
| Feb 6, 2025 | 132.50 | 135.00 | 135.00 | 133.00 | 133.00 | 849 |
| Feb 5, 2025 | 132.50 | 134.99 | 134.99 | 132.50 | 132.50 | 2,500 |
| Feb 4, 2025 | 131.50 | 134.99 | 133.25 | 132.50 | 132.50 | 1,029 |
| Feb 3, 2025 | 131.50 | 135.00 | 131.50 | 131.50 | 131.50 | 3,029 |
| Jan 31, 2025 | 131.00 | 134.99 | 133.05 | 131.50 | 131.50 | 4,199 |
| Jan 30, 2025 | 131.00 | 133.00 | 133.00 | 131.00 | 131.00 | 2,000 |
| Jan 29, 2025 | 131.00 | 135.00 | 131.99 | 131.00 | 131.00 | 31,042 |
| Jan 28, 2025 | 131.00 | 135.00 | 127.00 | 131.00 | 131.00 | 1,503 |
| Jan 27, 2025 | 131.00 | 132.00 | 124.00 | 131.00 | 131.00 | 4,737 |
| Jan 24, 2025 | 131.50 | 132.00 | 129.50 | 131.00 | 131.00 | 5,780 |
| Jan 23, 2025 | 131.00 | 132.00 | 132.00 | 131.00 | 131.00 | 760 |
| Jan 22, 2025 | 131.00 | 132.00 | 132.00 | 131.00 | 131.00 | 1,650 |
| Jan 21, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| Jan 20, 2025 | 131.00 | 132.00 | 132.00 | 131.00 | 131.00 | 9,214 |
| Jan 17, 2025 | 131.00 | 132.00 | 129.75 | 131.00 | 131.00 | 6,486 |
| Jan 16, 2025 | 131.00 | 132.00 | 130.00 | 131.00 | 131.00 | 17,048 |
| Jan 15, 2025 | 131.00 | 132.00 | 127.25 | 131.00 | 131.00 | 1,038 |
| Jan 14, 2025 | 131.00 | 135.00 | 135.00 | 131.00 | 131.00 | 502 |
| Jan 13, 2025 | 131.50 | 135.00 | 131.00 | 131.00 | 131.00 | 93 |
| Jan 10, 2025 | 131.50 | 131.00 | 131.00 | 131.00 | 131.00 | 4,003 |
| Jan 9, 2025 | 134.50 | 136.00 | 127.00 | 131.50 | 131.50 | 13,113 |
| Jan 8, 2025 | 137.00 | 136.30 | 133.73 | 134.50 | 134.50 | 15,856 |
| Jan 7, 2025 | 134.50 | 136.30 | 133.70 | 134.50 | 134.50 | 17,553 |
| Jan 6, 2025 | 134.50 | 136.45 | 133.63 | 134.50 | 134.50 | 11,665 |
| Jan 3, 2025 | 134.50 | 136.30 | 133.63 | 134.50 | 134.50 | 3,752 |
| Jan 2, 2025 | 134.50 | 136.34 | 136.32 | 134.50 | 134.50 | 1,391 |
| Dec 31, 2024 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | - |
| Dec 30, 2024 | 134.50 | 133.55 | 133.55 | 134.50 | 134.50 | 66 |
| Dec 27, 2024 | 134.50 | 137.00 | 136.35 | 134.50 | 134.50 | 3,150 |
| Dec 24, 2024 | 4 Dividend | |||||
| Dec 24, 2024 | 136.50 | 137.00 | 132.00 | 134.50 | 134.50 | 9,002 |
| Dec 23, 2024 | 138.50 | 141.00 | 137.88 | 138.50 | 138.46 | 8,192 |
| Dec 20, 2024 | 138.50 | 137.88 | 137.68 | 138.50 | 138.46 | 2,315 |
| Dec 19, 2024 | 138.50 | 137.70 | 136.00 | 136.00 | 135.96 | 2,710 |
| Dec 18, 2024 | 138.50 | 137.70 | 137.70 | 138.50 | 138.46 | 650 |
| Dec 17, 2024 | 138.50 | 137.75 | 137.10 | 138.50 | 138.46 | 4,678 |
| Dec 16, 2024 | 138.50 | 137.10 | 137.10 | 138.50 | 138.46 | 1,737 |
| Dec 13, 2024 | 139.50 | 136.80 | 133.00 | 133.00 | 132.96 | 2,251 |
| Dec 12, 2024 | 141.00 | 137.55 | 137.55 | 139.50 | 139.46 | 8,727 |
| Dec 11, 2024 | 139.50 | 137.63 | 137.63 | 139.50 | 139.46 | 11,375 |
| Dec 10, 2024 | 139.50 | 137.63 | 136.80 | 139.50 | 139.46 | 705 |
| Dec 9, 2024 | 139.50 | 137.64 | 136.75 | 139.50 | 139.46 | 901 |
| Dec 6, 2024 | 141.00 | 136.00 | 136.00 | 139.50 | 139.46 | 7 |
| Dec 5, 2024 | 139.50 | 143.00 | 137.65 | 139.50 | 139.46 | 4,362 |
| Dec 4, 2024 | 139.50 | 137.69 | 137.69 | 139.50 | 139.46 | 810 |
| Dec 3, 2024 | 139.50 | 137.80 | 137.80 | 139.50 | 139.46 | 1,444 |
| Dec 2, 2024 | 139.50 | 137.80 | 137.50 | 139.50 | 139.46 | 2,974 |
| Nov 29, 2024 | 139.50 | 139.50 | 139.50 | 139.50 | 139.46 | - |
| Nov 28, 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 138.96 | 3,400 |
| Nov 27, 2024 | 140.00 | 143.00 | 135.00 | 139.00 | 138.96 | 13,692 |
| Nov 26, 2024 | 140.00 | 136.90 | 135.00 | 139.00 | 138.96 | 13,308 |
| Nov 25, 2024 | 141.00 | 143.00 | 135.00 | 143.00 | 142.96 | 18,462 |
| Nov 22, 2024 | 141.50 | 143.00 | 136.00 | 140.00 | 139.96 | 4,936 |
| Nov 21, 2024 | 144.00 | 144.00 | 139.00 | 141.50 | 141.46 | 5,873 |
| Nov 20, 2024 | 143.00 | 141.00 | 140.68 | 143.00 | 142.96 | 4,152 |
| Nov 19, 2024 | 144.00 | 140.96 | 140.00 | 143.00 | 142.96 | 13,097 |
| Nov 18, 2024 | 144.00 | 142.00 | 138.00 | 144.00 | 143.96 | 3,371 |
| Nov 15, 2024 | 143.00 | 141.00 | 141.00 | 144.00 | 143.96 | 17 |
| Nov 14, 2024 | 144.00 | 145.00 | 142.10 | 143.00 | 142.96 | 870 |
| Nov 13, 2024 | 145.00 | 147.00 | 141.00 | 144.00 | 143.96 | 2,927 |
| Nov 12, 2024 | 145.50 | 142.59 | 142.00 | 145.00 | 144.96 | 2,580 |
| Nov 11, 2024 | 145.50 | 142.65 | 142.00 | 145.50 | 145.46 | 6,154 |
| Nov 8, 2024 | 145.50 | 142.75 | 142.75 | 145.50 | 145.46 | 61 |
| Nov 7, 2024 | 145.50 | 142.00 | 142.00 | 145.50 | 145.46 | 1,804 |
| Nov 6, 2024 | 148.00 | 152.00 | 143.75 | 152.00 | 151.96 | 7,186 |
| Nov 5, 2024 | 148.00 | 145.39 | 145.35 | 148.00 | 147.96 | 328 |
| Nov 4, 2024 | 148.00 | 151.00 | 145.00 | 148.00 | 147.96 | 1,552 |
| Nov 1, 2024 | 148.00 | 145.65 | 145.00 | 148.00 | 147.96 | 20,234 |
| Oct 31, 2024 | 149.50 | 146.49 | 145.05 | 148.00 | 147.96 | 16,943 |
| Oct 30, 2024 | 150.50 | 146.75 | 145.00 | 148.50 | 148.46 | 20,046 |
| Oct 29, 2024 | 150.50 | 150.50 | 145.00 | 149.00 | 148.96 | 1,262 |
| Oct 28, 2024 | 150.00 | 146.35 | 146.00 | 149.00 | 148.96 | 6,712 |
| Oct 25, 2024 | 150.50 | 152.00 | 146.00 | 149.00 | 148.96 | 7,554 |
| Oct 24, 2024 | 149.50 | 149.50 | 149.50 | 149.50 | 149.46 | - |
| Oct 23, 2024 | 151.00 | 147.85 | 147.00 | 149.50 | 149.46 | 1,590 |
| Oct 22, 2024 | 151.00 | 147.85 | 144.00 | 144.00 | 143.96 | 1,679 |
| Oct 21, 2024 | 149.50 | 147.98 | 147.00 | 149.50 | 149.46 | 2,743 |
| Oct 18, 2024 | 150.50 | 147.98 | 147.00 | 149.50 | 149.46 | 3,201 |
| Oct 17, 2024 | 151.00 | 147.35 | 147.20 | 149.50 | 149.46 | 10,066 |
| Oct 16, 2024 | 147.00 | 147.00 | 147.00 | 149.50 | 149.46 | 19,641 |
| Oct 15, 2024 | 151.00 | 155.00 | 147.00 | 155.00 | 154.96 | 9,105 |
| Oct 14, 2024 | 151.00 | 148.00 | 148.00 | 151.00 | 150.96 | 1 |
| Oct 11, 2024 | 151.00 | 149.86 | 149.86 | 151.00 | 150.96 | 19 |
| Oct 10, 2024 | 151.50 | 149.86 | 148.00 | 151.00 | 150.96 | 823 |
| Oct 9, 2024 | 151.50 | 155.00 | 148.00 | 151.00 | 150.96 | 4,137 |
| Oct 8, 2024 | 151.50 | 149.50 | 149.00 | 151.50 | 151.46 | 2,345 |
| Oct 7, 2024 | 154.00 | 159.00 | 149.00 | 151.50 | 151.46 | 65,580 |
| Oct 4, 2024 | 155.00 | 158.00 | 152.50 | 154.50 | 154.46 | 3,420 |
| Oct 3, 2024 | 155.00 | 162.00 | 151.00 | 155.00 | 154.96 | 5,348 |
| Oct 2, 2024 | 155.00 | 156.70 | 153.50 | 155.00 | 154.96 | 3,240 |
| Oct 1, 2024 | 155.00 | 156.90 | 153.50 | 155.00 | 154.96 | 3,132 |
| Sep 30, 2024 | 155.00 | 153.50 | 153.50 | 155.00 | 154.96 | 2,987 |
| Sep 27, 2024 | 155.00 | 157.00 | 153.40 | 155.00 | 154.96 | 14,681 |
| Sep 26, 2024 | 155.00 | 159.00 | 151.00 | 155.00 | 154.96 | 12,374 |
| Sep 25, 2024 | 154.50 | 157.40 | 157.37 | 155.00 | 154.96 | 15,096 |
| Sep 24, 2024 | 154.50 | 157.40 | 153.15 | 154.50 | 154.46 | 97 |
| Sep 23, 2024 | 154.50 | 154.50 | 154.50 | 154.50 | 154.46 | - |
| Sep 20, 2024 | 154.50 | 159.00 | 159.00 | 154.50 | 154.46 | 426 |
| Sep 19, 2024 | 153.50 | 162.00 | 150.00 | 154.50 | 154.46 | 5,200 |
| Sep 18, 2024 | 155.00 | 156.51 | 156.51 | 155.00 | 154.96 | 28 |
| Sep 17, 2024 | 153.50 | 156.51 | 156.51 | 155.00 | 154.96 | 15 |
| Sep 16, 2024 | 153.00 | 156.00 | 154.30 | 155.00 | 154.96 | 15,315 |
| Sep 13, 2024 | 153.00 | 156.00 | 154.26 | 154.50 | 154.46 | 5,609 |
| Sep 12, 2024 | 153.00 | 155.97 | 155.97 | 154.50 | 154.46 | 760 |
| Sep 11, 2024 | 156.50 | 155.98 | 153.00 | 154.50 | 154.46 | 9,250 |
| Sep 10, 2024 | 153.00 | 156.00 | 154.01 | 154.50 | 154.46 | 6,137 |
| Sep 9, 2024 | 153.00 | 156.00 | 154.00 | 154.50 | 154.46 | 4,894 |
| Sep 6, 2024 | 152.00 | 156.00 | 153.00 | 154.50 | 154.46 | 5,566 |
| Sep 5, 2024 | 152.00 | 154.00 | 154.00 | 152.00 | 151.96 | 412 |
| Sep 4, 2024 | 155.00 | 156.52 | 154.00 | 152.00 | 151.96 | 108 |
| Sep 3, 2024 | 152.00 | 154.00 | 152.91 | 152.00 | 151.96 | 1,468 |
| Sep 2, 2024 | 152.00 | 154.00 | 152.90 | 152.00 | 151.96 | 190 |
| Aug 30, 2024 | 152.00 | 154.00 | 152.90 | 152.00 | 151.96 | 11,781 |
| Aug 29, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 151.96 | - |
| Aug 28, 2024 | 151.50 | 153.99 | 152.89 | 152.00 | 151.96 | 292 |
| Aug 27, 2024 | 151.00 | 157.00 | 149.00 | 151.50 | 151.46 | 5,733 |
| Aug 23, 2024 | 151.00 | 154.00 | 149.00 | 151.50 | 151.46 | 232 |
| Aug 22, 2024 | 150.50 | 154.00 | 152.44 | 151.00 | 150.96 | 6,873 |
| Aug 21, 2024 | 150.00 | 153.90 | 152.44 | 150.50 | 150.46 | 1,159 |
| Aug 20, 2024 | 149.50 | 153.90 | 152.22 | 150.00 | 149.96 | 10,890 |
| Aug 19, 2024 | 150.00 | 157.00 | 145.00 | 149.50 | 149.46 | 7,575 |
| Aug 16, 2024 | 149.50 | 154.00 | 153.00 | 153.00 | 152.96 | 670 |
| Aug 15, 2024 | 149.50 | 153.90 | 153.90 | 149.50 | 149.46 | 1,667 |
| Aug 14, 2024 | 150.00 | 154.00 | 152.00 | 149.50 | 149.46 | 6,475 |
| Aug 13, 2024 | 149.50 | 154.00 | 152.00 | 149.50 | 149.46 | 5,247 |
| Aug 12, 2024 | 149.50 | 154.00 | 152.00 | 149.50 | 149.46 | 80 |
| Aug 9, 2024 | 149.50 | 152.00 | 152.00 | 149.50 | 149.46 | 6,843 |
| Aug 8, 2024 | 149.50 | 151.00 | 151.00 | 149.50 | 149.46 | 22 |
| Aug 7, 2024 | 149.50 | 154.00 | 152.20 | 154.00 | 153.96 | 3,696 |
| Aug 6, 2024 | 149.50 | 154.00 | 154.00 | 149.50 | 149.46 | 494 |
| Aug 5, 2024 | 150.00 | 154.00 | 152.20 | 149.50 | 149.46 | 21,611 |
| Aug 2, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 149.96 | - |
| Aug 1, 2024 | 146.00 | 152.00 | 143.00 | 149.50 | 149.46 | 4,993 |
| Jul 31, 2024 | 144.50 | 150.00 | 147.00 | 146.00 | 145.96 | 10,296 |
| Jul 30, 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 142.96 | - |
| Jul 29, 2024 | 143.00 | 144.25 | 144.25 | 143.00 | 142.96 | 873 |
| Jul 26, 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 142.96 | - |
| Jul 25, 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 142.96 | - |
| Jul 24, 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 142.96 | - |
| Jul 23, 2024 | 143.00 | 144.25 | 144.00 | 143.00 | 142.96 | 221 |
| Jul 22, 2024 | 143.00 | 146.00 | 144.10 | 143.00 | 142.96 | 6,685 |
| Jul 19, 2024 | 144.50 | 146.00 | 144.00 | 143.00 | 142.96 | 4,169 |
| Jul 18, 2024 | 143.00 | 146.00 | 146.00 | 143.00 | 142.96 | 1,392 |
| Jul 17, 2024 | 143.00 | 146.00 | 146.00 | 143.00 | 142.96 | 73 |
| Jul 16, 2024 | 143.00 | 143.60 | 143.60 | 143.00 | 142.96 | 5,493 |
| Jul 15, 2024 | 144.00 | 144.00 | 144.00 | 143.00 | 142.96 | 5,513 |
| Jul 12, 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 143.96 | - |
| Jul 11, 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 143.96 | 130 |
| Jul 10, 2024 | 144.00 | 146.00 | 146.00 | 144.00 | 143.96 | 342 |
| Jul 9, 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 143.96 | 2,500 |
| Jul 8, 2024 | 144.00 | 146.00 | 144.00 | 144.00 | 143.96 | 9,007 |
| Jul 5, 2024 | 144.00 | 146.00 | 146.00 | 144.00 | 143.96 | 47 |
| Jul 4, 2024 | 143.50 | 146.00 | 142.00 | 144.00 | 143.96 | 717 |
| Jul 3, 2024 | 143.50 | 143.50 | 143.50 | 143.50 | 143.46 | - |
| Jul 2, 2024 | 143.50 | 143.50 | 143.50 | 143.50 | 143.46 | - |
| Jul 1, 2024 | 143.50 | 146.00 | 143.55 | 143.50 | 143.46 | 1,840 |
| Jun 28, 2024 | 143.50 | 146.00 | 144.00 | 143.50 | 143.46 | 134 |
| Jun 27, 2024 | 4 Dividend | |||||
| Jun 27, 2024 | 143.50 | 146.00 | 143.50 | 143.50 | 143.46 | 3,968 |
| Jun 26, 2024 | 146.50 | 150.00 | 144.00 | 147.00 | 146.92 | 4,137 |
| Jun 25, 2024 | 145.50 | 144.70 | 144.52 | 146.00 | 145.92 | 475 |
| Jun 24, 2024 | 145.50 | 147.29 | 147.29 | 145.50 | 145.42 | 500 |
| Jun 21, 2024 | 146.50 | 147.29 | 147.29 | 145.50 | 145.42 | 2,293 |
| Jun 20, 2024 | 145.50 | 147.29 | 144.02 | 145.50 | 145.42 | 9,520 |
| Jun 19, 2024 | 145.50 | 148.00 | 141.00 | 144.50 | 144.42 | 28,277 |
| Jun 18, 2024 | 144.50 | 144.00 | 144.00 | 144.50 | 144.42 | 5,609 |
| Jun 17, 2024 | 145.50 | 147.00 | 144.00 | 144.50 | 144.42 | 1,323 |
| Jun 14, 2024 | 144.50 | 147.00 | 147.00 | 144.50 | 144.42 | 287 |
| Jun 13, 2024 | 144.50 | 143.00 | 143.00 | 144.50 | 144.42 | 269 |
| Jun 12, 2024 | 143.50 | 148.00 | 140.00 | 144.50 | 144.42 | 11,119 |
| Jun 11, 2024 | 143.50 | 146.92 | 141.50 | 143.50 | 143.42 | 8,353 |
| Jun 10, 2024 | 143.50 | 147.00 | 141.42 | 143.50 | 143.42 | 18,552 |
| Jun 7, 2024 | 143.50 | 146.92 | 141.35 | 143.50 | 143.42 | 1,355 |
| Jun 6, 2024 | 143.00 | 148.00 | 139.00 | 143.50 | 143.42 | 12,199 |
| Jun 5, 2024 | 143.50 | 147.20 | 141.20 | 143.50 | 143.42 | 6,024 |
| Jun 4, 2024 | 143.50 | 148.00 | 139.00 | 143.50 | 143.42 | 839 |
| Jun 3, 2024 | 143.50 | 147.20 | 141.00 | 143.50 | 143.42 | 653 |
| May 31, 2024 | 144.00 | 148.00 | 139.00 | 143.50 | 143.42 | 100 |
| May 30, 2024 | 144.00 | 148.00 | 145.00 | 144.00 | 143.92 | 25,517 |
| May 29, 2024 | 144.00 | 148.00 | 146.20 | 144.00 | 143.92 | 15,265 |
| May 28, 2024 | 144.00 | 148.00 | 144.15 | 144.00 | 143.92 | 7,210 |
| May 24, 2024 | 144.00 | 147.00 | 140.00 | 143.50 | 143.42 | 8,150 |
| May 23, 2024 | 143.50 | 146.60 | 140.00 | 140.00 | 139.92 | 1,205 |
| May 22, 2024 | 143.50 | 147.00 | 146.65 | 143.50 | 143.42 | 4,420 |
| May 21, 2024 | 143.50 | 146.65 | 146.65 | 143.50 | 143.42 | 1,690 |
| May 20, 2024 | 142.50 | 146.00 | 138.00 | 143.50 | 143.42 | 11,548 |
| May 17, 2024 | 140.50 | 144.00 | 143.25 | 141.00 | 140.92 | 4,004 |
| May 16, 2024 | 139.00 | 143.00 | 139.00 | 143.00 | 142.92 | 11,377 |
| May 15, 2024 | 139.00 | 137.80 | 137.80 | 139.00 | 138.92 | 12,754 |
| May 14, 2024 | 139.00 | 137.80 | 135.10 | 139.00 | 138.92 | 3,750 |
| May 13, 2024 | 139.00 | 137.80 | 135.10 | 139.00 | 138.92 | 3,909 |
| May 10, 2024 | 139.00 | 137.80 | 137.80 | 139.00 | 138.92 | 244 |
| May 9, 2024 | 139.00 | 137.80 | 137.80 | 139.00 | 138.92 | 158 |