Cboe UK GBp
BP p.l.c. (BPL.XC)
372.20
+17.00
+(4.79%)
At close: May 9 at 4:29:58 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 | 361.70 | 373.15 | 360.35 | 372.20 | 372.20 | 13,869,459 |
| May 8, 2025 | 354.23 | 356.45 | 349.95 | 355.20 | 355.20 | 5,859,865 |
| May 7, 2025 | 354.80 | 355.10 | 349.85 | 350.55 | 350.55 | 10,111,006 |
| May 6, 2025 | 358.65 | 362.48 | 351.10 | 354.52 | 354.52 | 16,543,078 |
| May 2, 2025 | 352.10 | 357.95 | 344.65 | 350.40 | 350.40 | 8,640,284 |
| May 1, 2025 | 343.85 | 349.75 | 337.65 | 349.70 | 349.70 | 8,714,978 |
| Apr 30, 2025 | 348.90 | 352.60 | 344.65 | 348.00 | 348.00 | 8,591,476 |
| Apr 29, 2025 | 350.92 | 355.55 | 345.00 | 353.15 | 353.15 | 13,267,823 |
| Apr 28, 2025 | 366.50 | 367.67 | 361.95 | 362.90 | 362.90 | 4,001,419 |
| Apr 25, 2025 | 365.40 | 367.20 | 360.45 | 364.55 | 364.55 | 7,581,724 |
| Apr 24, 2025 | 361.50 | 365.35 | 360.00 | 362.30 | 362.30 | 9,268,521 |
| Apr 23, 2025 | 367.45 | 379.75 | 356.90 | 358.05 | 358.05 | 18,214,224 |
| Apr 22, 2025 | 356.95 | 360.20 | 355.60 | 359.00 | 359.00 | 9,506,887 |
| Apr 17, 2025 | 352.92 | 360.75 | 351.40 | 360.10 | 360.10 | 8,268,552 |
| Apr 16, 2025 | 340.55 | 355.88 | 339.52 | 355.30 | 355.30 | 11,251,849 |
| Apr 15, 2025 | 342.50 | 351.00 | 342.50 | 347.20 | 347.20 | 10,206,003 |
| Apr 14, 2025 | 339.50 | 350.20 | 338.30 | 340.55 | 340.55 | 12,828,646 |
| Apr 11, 2025 | 339.92 | 339.92 | 329.80 | 331.33 | 331.33 | 17,046,067 |
| Apr 10, 2025 | 365.30 | 368.95 | 341.70 | 341.70 | 341.70 | 18,249,900 |
| Apr 9, 2025 | 342.80 | 343.15 | 329.40 | 331.90 | 331.90 | 17,086,750 |
| Apr 8, 2025 | 358.10 | 364.55 | 352.30 | 352.65 | 352.65 | 13,914,329 |
| Apr 7, 2025 | 347.05 | 368.05 | 342.60 | 346.30 | 346.30 | 29,967,573 |
| Apr 4, 2025 | 400.05 | 400.05 | 365.10 | 371.25 | 371.25 | 22,747,511 |
| Apr 3, 2025 | 422.10 | 424.75 | 397.30 | 399.30 | 399.30 | 14,108,539 |
| Apr 2, 2025 | 433.65 | 438.60 | 432.55 | 432.80 | 432.80 | 6,959,010 |
| Apr 1, 2025 | 435.85 | 437.60 | 430.40 | 433.10 | 433.10 | 7,636,377 |
| Mar 31, 2025 | 434.30 | 438.40 | 431.95 | 436.05 | 436.05 | 6,930,368 |
| Mar 28, 2025 | 439.70 | 442.00 | 434.05 | 435.05 | 435.05 | 8,727,484 |
| Mar 27, 2025 | 443.00 | 446.55 | 441.30 | 445.80 | 445.80 | 7,038,285 |
| Mar 26, 2025 | 444.65 | 450.10 | 442.85 | 446.40 | 446.40 | 8,163,951 |
| Mar 25, 2025 | 441.35 | 449.45 | 439.83 | 442.05 | 442.05 | 11,798,280 |
| Mar 24, 2025 | 447.90 | 449.00 | 440.40 | 441.50 | 441.50 | 9,688,916 |
| Mar 21, 2025 | 446.70 | 449.50 | 443.65 | 448.00 | 448.00 | 18,938,599 |
| Mar 20, 2025 | 444.70 | 448.40 | 442.30 | 447.00 | 447.00 | 10,285,137 |
| Mar 19, 2025 | 436.40 | 442.33 | 436.05 | 441.25 | 441.25 | 9,191,104 |
| Mar 18, 2025 | 434.25 | 440.42 | 433.90 | 437.73 | 437.73 | 9,273,552 |
| Mar 17, 2025 | 429.30 | 433.20 | 428.00 | 432.35 | 432.35 | 11,039,351 |
| Mar 14, 2025 | 419.10 | 429.10 | 417.30 | 428.30 | 428.30 | 10,808,101 |
| Mar 13, 2025 | 414.10 | 420.45 | 412.80 | 417.40 | 417.40 | 9,212,988 |
| Mar 12, 2025 | 413.98 | 415.88 | 407.95 | 415.40 | 415.40 | 11,179,828 |
| Mar 11, 2025 | 419.35 | 422.15 | 410.35 | 411.60 | 411.60 | 10,184,929 |
| Mar 10, 2025 | 414.70 | 422.40 | 414.20 | 417.40 | 417.40 | 13,086,871 |
| Mar 7, 2025 | 410.85 | 415.85 | 410.00 | 412.40 | 412.40 | 17,292,022 |
| Mar 6, 2025 | 412.50 | 413.45 | 406.55 | 409.70 | 409.70 | 8,304,098 |
| Mar 5, 2025 | 413.75 | 416.05 | 405.70 | 408.15 | 408.15 | 16,881,480 |
| Mar 4, 2025 | 418.20 | 419.15 | 406.15 | 407.05 | 407.05 | 15,974,030 |
| Mar 3, 2025 | 437.65 | 441.05 | 433.10 | 433.15 | 433.15 | 8,554,640 |
| Feb 28, 2025 | 436.25 | 439.85 | 431.75 | 439.00 | 439.00 | 8,328,964 |
| Feb 27, 2025 | 430.60 | 438.85 | 429.15 | 438.20 | 438.20 | 12,437,350 |
| Feb 26, 2025 | 437.00 | 443.00 | 425.10 | 430.15 | 430.15 | 17,222,462 |
| Feb 25, 2025 | 444.55 | 448.15 | 437.20 | 437.45 | 437.45 | 6,817,638 |
| Feb 24, 2025 | 448.98 | 450.25 | 444.75 | 447.35 | 447.35 | 9,552,665 |
| Feb 21, 2025 | 450.45 | 451.60 | 445.80 | 448.00 | 448.00 | 10,511,638 |
| Feb 20, 2025 | 452.85 | 454.15 | 448.15 | 452.25 | 452.25 | 8,981,403 |
| Feb 19, 2025 | 467.15 | 469.65 | 461.60 | 464.35 | 464.35 | 7,927,146 |
| Feb 18, 2025 | 462.60 | 466.80 | 460.50 | 462.95 | 462.95 | 6,669,517 |
| Feb 17, 2025 | 465.08 | 465.95 | 462.50 | 462.85 | 462.85 | 3,631,834 |
| Feb 14, 2025 | 462.45 | 469.80 | 460.30 | 466.45 | 466.45 | 8,940,181 |
| Feb 13, 2025 | 463.60 | 469.00 | 460.95 | 464.35 | 464.35 | 8,319,292 |
| Feb 12, 2025 | 460.00 | 471.15 | 454.15 | 469.95 | 469.95 | 7,821,787 |
| Feb 11, 2025 | 467.90 | 469.63 | 456.00 | 462.40 | 462.40 | 14,704,871 |
| Feb 10, 2025 | 454.85 | 468.83 | 454.85 | 464.75 | 464.75 | 33,243,823 |
| Feb 7, 2025 | 429.10 | 435.38 | 428.45 | 433.38 | 433.38 | 6,733,077 |
| Feb 6, 2025 | 424.48 | 436.00 | 424.48 | 428.40 | 428.40 | 9,473,460 |
| Feb 5, 2025 | 422.10 | 426.73 | 421.52 | 423.35 | 423.35 | 10,349,697 |
| Feb 4, 2025 | 413.85 | 422.58 | 411.40 | 421.20 | 421.20 | 12,393,753 |
| Feb 3, 2025 | 417.50 | 427.00 | 410.20 | 420.65 | 420.65 | 17,431,034 |
| Jan 31, 2025 | 423.90 | 425.95 | 419.45 | 422.80 | 422.80 | 7,171,605 |
| Jan 30, 2025 | 417.25 | 423.00 | 415.30 | 421.45 | 421.45 | 8,258,445 |
| Jan 29, 2025 | 417.20 | 419.10 | 412.25 | 416.30 | 416.30 | 7,950,222 |
| Jan 28, 2025 | 420.90 | 423.35 | 416.35 | 418.10 | 418.10 | 7,071,945 |
| Jan 27, 2025 | 419.65 | 422.45 | 416.25 | 416.50 | 416.50 | 8,106,045 |
| Jan 24, 2025 | 424.65 | 425.20 | 418.70 | 419.02 | 419.02 | 9,489,747 |
| Jan 23, 2025 | 422.55 | 427.25 | 422.33 | 423.75 | 423.75 | 7,988,674 |
| Jan 22, 2025 | 425.00 | 429.30 | 423.50 | 425.55 | 425.55 | 11,601,782 |
| Jan 21, 2025 | 429.45 | 431.00 | 425.10 | 426.90 | 426.90 | 9,236,243 |
| Jan 20, 2025 | 432.95 | 435.25 | 428.95 | 429.80 | 429.80 | 10,393,787 |
| Jan 17, 2025 | 434.70 | 439.10 | 433.70 | 433.80 | 433.80 | 9,126,841 |
| Jan 16, 2025 | 429.10 | 432.80 | 426.90 | 428.98 | 428.98 | 9,786,951 |
| Jan 15, 2025 | 425.95 | 426.15 | 420.75 | 423.15 | 423.15 | 20,053,151 |
| Jan 14, 2025 | 419.55 | 424.50 | 416.70 | 419.40 | 419.40 | 16,155,240 |
| Jan 13, 2025 | 432.05 | 433.85 | 426.10 | 430.70 | 430.70 | 9,549,111 |
| Jan 10, 2025 | 423.15 | 434.65 | 421.85 | 425.75 | 425.75 | 9,836,177 |
| Jan 9, 2025 | 419.05 | 426.15 | 418.35 | 423.20 | 423.20 | 7,535,312 |
| Jan 8, 2025 | 424.95 | 425.85 | 416.90 | 420.45 | 420.45 | 10,185,716 |
| Jan 7, 2025 | 414.55 | 422.00 | 411.95 | 420.10 | 420.10 | 8,031,121 |
| Jan 6, 2025 | 409.55 | 415.70 | 406.75 | 414.50 | 414.50 | 7,918,238 |
| Jan 3, 2025 | 403.75 | 410.40 | 403.15 | 408.00 | 408.00 | 7,383,766 |
| Jan 2, 2025 | 394.75 | 404.00 | 394.65 | 402.30 | 402.30 | 5,347,856 |
| Dec 31, 2024 | 387.65 | 392.95 | 387.25 | 391.80 | 391.80 | 1,236,301 |
| Dec 30, 2024 | 383.85 | 387.55 | 383.30 | 387.25 | 387.25 | 3,337,805 |
| Dec 27, 2024 | 382.55 | 387.10 | 381.90 | 385.50 | 385.50 | 4,454,533 |
| Dec 24, 2024 | 382.30 | 383.40 | 381.80 | 382.15 | 382.15 | 1,509,939 |
| Dec 23, 2024 | 379.85 | 380.80 | 377.70 | 380.65 | 380.65 | 3,878,743 |
| Dec 20, 2024 | 377.45 | 379.95 | 373.85 | 379.30 | 379.30 | 7,213,057 |
| Dec 19, 2024 | 380.55 | 382.75 | 378.50 | 378.55 | 378.55 | 5,975,857 |
| Dec 18, 2024 | 381.80 | 386.70 | 381.80 | 383.10 | 383.10 | 4,975,531 |
| Dec 17, 2024 | 379.75 | 382.85 | 378.13 | 380.67 | 380.67 | 7,054,739 |
| Dec 16, 2024 | 394.98 | 395.95 | 384.00 | 384.10 | 384.10 | 7,854,119 |
| Dec 13, 2024 | 398.60 | 398.60 | 392.65 | 395.65 | 395.65 | 8,644,053 |
| Dec 12, 2024 | 397.90 | 399.80 | 395.70 | 397.05 | 397.05 | 7,622,131 |
| Dec 11, 2024 | 393.60 | 396.45 | 391.95 | 393.55 | 393.55 | 9,373,168 |
| Dec 10, 2024 | 392.90 | 396.65 | 391.75 | 395.75 | 395.75 | 7,164,655 |
| Dec 9, 2024 | 378.95 | 397.50 | 378.95 | 393.60 | 393.60 | 10,472,044 |
| Dec 6, 2024 | 380.05 | 384.25 | 375.20 | 376.85 | 376.85 | 8,480,980 |
| Dec 5, 2024 | 383.00 | 384.15 | 378.30 | 379.50 | 379.50 | 6,605,739 |
| Dec 4, 2024 | 388.30 | 391.20 | 384.20 | 384.90 | 384.90 | 6,697,429 |
| Dec 3, 2024 | 383.15 | 390.60 | 382.20 | 387.80 | 387.80 | 10,051,199 |
| Dec 2, 2024 | 384.45 | 384.60 | 377.70 | 379.85 | 379.85 | 10,537,745 |
| Nov 29, 2024 | 383.85 | 385.85 | 382.65 | 384.65 | 384.65 | 5,036,823 |
| Nov 28, 2024 | 382.80 | 384.85 | 381.60 | 384.45 | 384.45 | 4,686,558 |
| Nov 27, 2024 | 383.60 | 385.35 | 381.60 | 385.00 | 385.00 | 7,338,567 |
| Nov 26, 2024 | 387.40 | 388.65 | 383.40 | 384.00 | 384.00 | 10,646,364 |
| Nov 25, 2024 | 392.75 | 396.85 | 387.98 | 388.10 | 388.10 | 8,329,314 |
| Nov 22, 2024 | 394.00 | 394.75 | 388.70 | 393.30 | 393.30 | 10,485,295 |
| Nov 21, 2024 | 384.00 | 390.05 | 383.00 | 389.05 | 389.05 | 9,674,627 |
| Nov 20, 2024 | 381.60 | 384.05 | 380.80 | 381.00 | 381.00 | 7,467,969 |
| Nov 19, 2024 | 387.15 | 389.50 | 380.85 | 382.45 | 382.45 | 8,856,501 |
| Nov 18, 2024 | 382.40 | 389.25 | 381.00 | 386.60 | 386.60 | 7,397,419 |
| Nov 15, 2024 | 377.75 | 385.95 | 377.40 | 382.75 | 382.75 | 8,549,682 |
| Nov 14, 2024 | 373.40 | 381.55 | 372.45 | 379.40 | 379.40 | 9,137,380 |
| Nov 13, 2024 | 368.00 | 370.15 | 365.20 | 369.40 | 369.40 | 7,271,948 |
| Nov 12, 2024 | 373.80 | 373.80 | 366.33 | 366.85 | 366.85 | 8,912,854 |
| Nov 11, 2024 | 374.90 | 377.25 | 372.40 | 373.02 | 373.02 | 5,784,929 |
| Nov 8, 2024 | 381.75 | 382.55 | 372.40 | 372.75 | 372.75 | 11,389,706 |
| Nov 7, 2024 | 385.70 | 387.88 | 381.40 | 382.55 | 382.55 | 8,850,044 |
| Nov 6, 2024 | 385.95 | 393.40 | 382.65 | 385.50 | 385.50 | 16,158,599 |
| Nov 5, 2024 | 381.45 | 386.30 | 381.10 | 385.10 | 385.10 | 6,352,165 |
| Nov 4, 2024 | 380.15 | 385.35 | 380.15 | 382.10 | 382.10 | 8,393,533 |
| Nov 1, 2024 | 378.50 | 386.05 | 378.45 | 378.80 | 378.80 | 6,668,192 |
| Oct 31, 2024 | 373.13 | 378.25 | 372.05 | 376.55 | 376.55 | 8,901,007 |
| Oct 30, 2024 | 375.95 | 380.52 | 371.10 | 375.95 | 375.95 | 15,171,693 |
| Oct 29, 2024 | 397.50 | 397.60 | 377.60 | 379.15 | 379.15 | 16,702,042 |
| Oct 28, 2024 | 399.30 | 399.45 | 392.75 | 398.70 | 398.70 | 7,631,358 |
| Oct 25, 2024 | 401.80 | 406.92 | 401.70 | 405.40 | 405.40 | 4,929,308 |
| Oct 24, 2024 | 404.80 | 410.75 | 402.00 | 402.95 | 402.95 | 7,093,273 |
| Oct 23, 2024 | 404.95 | 407.45 | 402.30 | 402.55 | 402.55 | 7,793,305 |
| Oct 22, 2024 | 404.15 | 407.85 | 402.40 | 406.70 | 406.70 | 6,696,073 |
| Oct 21, 2024 | 401.45 | 408.15 | 401.45 | 404.85 | 404.85 | 7,485,025 |
| Oct 18, 2024 | 402.00 | 406.20 | 397.65 | 399.15 | 399.15 | 7,862,094 |
| Oct 17, 2024 | 395.50 | 401.70 | 395.50 | 400.45 | 400.45 | 8,041,847 |
| Oct 16, 2024 | 394.25 | 398.83 | 394.25 | 396.55 | 396.55 | 10,604,059 |
| Oct 15, 2024 | 392.35 | 395.90 | 388.00 | 393.20 | 393.20 | 19,437,858 |
| Oct 14, 2024 | 406.05 | 410.02 | 405.25 | 408.58 | 408.58 | 7,538,860 |
| Oct 11, 2024 | 407.85 | 412.00 | 404.40 | 409.25 | 409.25 | 7,218,619 |
| Oct 10, 2024 | 407.15 | 413.50 | 406.25 | 410.75 | 410.75 | 7,225,906 |
| Oct 9, 2024 | 403.25 | 407.80 | 402.70 | 406.40 | 406.40 | 8,702,044 |
| Oct 8, 2024 | 419.00 | 419.00 | 405.90 | 406.90 | 406.90 | 11,656,336 |
| Oct 7, 2024 | 419.75 | 424.65 | 417.20 | 422.15 | 422.15 | 9,085,934 |
| Oct 4, 2024 | 412.27 | 418.15 | 411.50 | 417.15 | 417.15 | 11,425,953 |
| Oct 3, 2024 | 410.20 | 411.00 | 405.25 | 408.95 | 408.95 | 14,700,146 |
| Oct 2, 2024 | 406.20 | 413.50 | 406.05 | 407.10 | 407.10 | 14,444,054 |
| Oct 1, 2024 | 390.75 | 402.75 | 387.40 | 401.38 | 401.38 | 12,510,768 |
| Sep 30, 2024 | 392.95 | 394.65 | 388.90 | 392.20 | 392.20 | 8,436,365 |
| Sep 27, 2024 | 385.90 | 390.55 | 384.45 | 387.65 | 387.65 | 11,706,116 |
| Sep 26, 2024 | 384.00 | 387.00 | 379.75 | 383.80 | 383.80 | 23,034,267 |
| Sep 25, 2024 | 407.60 | 409.75 | 398.90 | 400.40 | 400.40 | 8,077,581 |
| Sep 24, 2024 | 412.65 | 416.10 | 410.45 | 410.60 | 410.60 | 8,113,524 |
| Sep 23, 2024 | 411.60 | 413.85 | 408.85 | 411.85 | 411.85 | 4,897,762 |
| Sep 20, 2024 | 413.20 | 413.85 | 406.75 | 409.25 | 409.25 | 8,275,028 |
| Sep 19, 2024 | 414.70 | 420.15 | 414.65 | 417.60 | 417.60 | 8,889,586 |
| Sep 18, 2024 | 411.10 | 412.40 | 409.40 | 410.50 | 410.50 | 6,867,243 |
| Sep 17, 2024 | 409.00 | 411.75 | 407.05 | 410.95 | 410.95 | 6,689,971 |
| Sep 16, 2024 | 403.00 | 409.85 | 402.15 | 405.80 | 405.80 | 7,921,378 |
| Sep 13, 2024 | 402.85 | 406.40 | 402.65 | 404.40 | 404.40 | 6,590,940 |
| Sep 12, 2024 | 403.85 | 406.80 | 398.90 | 403.60 | 403.60 | 8,424,862 |
| Sep 11, 2024 | 399.20 | 403.60 | 397.55 | 398.55 | 398.55 | 9,020,945 |
| Sep 10, 2024 | 404.90 | 407.70 | 395.75 | 398.05 | 398.05 | 9,073,906 |
| Sep 9, 2024 | 407.00 | 409.00 | 404.90 | 406.67 | 406.67 | 7,697,776 |
| Sep 6, 2024 | 408.95 | 410.45 | 404.95 | 405.15 | 405.15 | 8,088,399 |
| Sep 5, 2024 | 411.60 | 415.25 | 410.60 | 412.75 | 412.75 | 10,629,606 |
| Sep 4, 2024 | 413.85 | 419.15 | 411.10 | 414.00 | 414.00 | 11,345,462 |
| Sep 3, 2024 | 429.30 | 429.60 | 415.83 | 417.10 | 417.10 | 9,613,378 |
| Sep 2, 2024 | 429.00 | 431.35 | 427.90 | 430.10 | 430.10 | 4,509,360 |
| Aug 30, 2024 | 435.70 | 438.10 | 427.65 | 429.00 | 429.00 | 7,762,980 |
| Aug 29, 2024 | 429.75 | 436.30 | 428.35 | 434.65 | 434.65 | 7,119,342 |
| Aug 28, 2024 | 432.00 | 433.55 | 427.90 | 431.17 | 431.17 | 4,785,105 |
| Aug 27, 2024 | 434.17 | 437.60 | 432.10 | 432.85 | 432.85 | 7,171,308 |
| Aug 23, 2024 | 428.40 | 430.80 | 427.90 | 429.65 | 429.65 | 7,351,088 |
| Aug 22, 2024 | 428.40 | 429.45 | 424.55 | 426.40 | 426.40 | 5,548,403 |
| Aug 21, 2024 | 429.15 | 431.95 | 427.60 | 430.48 | 430.48 | 6,513,286 |
| Aug 20, 2024 | 436.60 | 437.35 | 429.50 | 430.30 | 430.30 | 7,167,586 |
| Aug 19, 2024 | 439.35 | 443.80 | 437.10 | 443.05 | 443.05 | 4,315,140 |
| Aug 16, 2024 | 442.00 | 443.45 | 437.60 | 441.15 | 441.15 | 4,977,295 |
| Aug 15, 2024 | 439.35 | 445.10 | 438.85 | 443.55 | 443.55 | 3,129,627 |
| Aug 14, 2024 | 440.08 | 441.45 | 436.45 | 437.00 | 437.00 | 3,992,895 |
| Aug 13, 2024 | 440.55 | 441.15 | 435.55 | 437.00 | 437.00 | 4,887,444 |
| Aug 12, 2024 | 435.55 | 441.35 | 435.55 | 439.40 | 439.40 | 5,581,609 |
| Aug 9, 2024 | 432.25 | 434.85 | 430.75 | 433.60 | 433.60 | 5,105,934 |
| Aug 8, 2024 | 6.03032 Dividend | |||||
| Aug 8, 2024 | 430.55 | 433.20 | 427.85 | 431.60 | 431.60 | 6,159,747 |
| Aug 7, 2024 | 430.40 | 437.77 | 428.85 | 437.55 | 437.47 | 8,996,068 |
| Aug 6, 2024 | 434.45 | 435.60 | 426.10 | 430.55 | 430.47 | 8,717,455 |
| Aug 5, 2024 | 434.00 | 435.90 | 427.20 | 430.75 | 430.67 | 12,804,095 |
| Aug 2, 2024 | 451.55 | 456.10 | 444.35 | 444.80 | 444.72 | 9,387,951 |
| Aug 1, 2024 | 459.10 | 464.35 | 452.05 | 453.25 | 453.17 | 8,623,316 |
| Jul 31, 2024 | 458.90 | 463.35 | 455.75 | 457.60 | 457.52 | 10,486,149 |
| Jul 30, 2024 | 466.25 | 466.25 | 450.65 | 452.65 | 452.57 | 8,689,957 |
| Jul 29, 2024 | 461.45 | 464.85 | 453.00 | 453.55 | 453.47 | 6,546,293 |
| Jul 26, 2024 | 458.20 | 459.90 | 453.95 | 454.60 | 454.52 | 5,844,531 |
| Jul 25, 2024 | 448.65 | 453.95 | 444.85 | 453.90 | 453.82 | 7,833,949 |
| Jul 24, 2024 | 450.35 | 455.65 | 448.70 | 452.55 | 452.47 | 6,256,422 |
| Jul 23, 2024 | 457.05 | 457.45 | 450.25 | 450.40 | 450.32 | 6,634,669 |
| Jul 22, 2024 | 459.10 | 459.30 | 454.75 | 457.90 | 457.82 | 5,277,001 |
| Jul 19, 2024 | 457.52 | 459.80 | 454.70 | 456.30 | 456.22 | 6,518,631 |
| Jul 18, 2024 | 457.95 | 462.20 | 457.00 | 459.65 | 459.57 | 7,228,159 |
| Jul 17, 2024 | 446.50 | 454.50 | 446.10 | 453.35 | 453.27 | 7,615,171 |
| Jul 16, 2024 | 448.20 | 450.75 | 443.05 | 447.20 | 447.12 | 6,564,111 |
| Jul 15, 2024 | 449.00 | 450.80 | 446.45 | 449.90 | 449.82 | 7,261,467 |
| Jul 12, 2024 | 455.55 | 460.10 | 451.75 | 453.80 | 453.72 | 6,716,527 |
| Jul 11, 2024 | 453.80 | 455.15 | 448.35 | 452.75 | 452.67 | 7,403,453 |
| Jul 10, 2024 | 452.15 | 457.70 | 452.15 | 455.60 | 455.52 | 7,618,668 |
| Jul 9, 2024 | 459.15 | 463.70 | 451.25 | 454.90 | 454.82 | 16,275,419 |
| Jul 8, 2024 | 479.75 | 479.85 | 475.20 | 475.80 | 475.71 | 7,995,100 |
| Jul 5, 2024 | 490.45 | 491.55 | 482.00 | 482.30 | 482.21 | 7,761,175 |
| Jul 4, 2024 | 484.10 | 489.95 | 482.60 | 489.25 | 489.16 | 5,801,264 |
| Jul 3, 2024 | 485.00 | 487.50 | 481.75 | 482.55 | 482.46 | 7,275,470 |
| Jul 2, 2024 | 482.95 | 490.20 | 481.70 | 484.10 | 484.01 | 7,662,163 |
| Jul 1, 2024 | 477.70 | 481.80 | 476.40 | 478.90 | 478.81 | 5,509,346 |
| Jun 28, 2024 | 476.50 | 479.50 | 474.25 | 475.45 | 475.36 | 5,385,568 |
| Jun 27, 2024 | 471.73 | 477.10 | 471.30 | 473.45 | 473.36 | 5,277,840 |
| Jun 26, 2024 | 474.95 | 478.45 | 470.70 | 471.15 | 471.06 | 5,373,191 |
| Jun 25, 2024 | 475.48 | 480.45 | 473.00 | 474.50 | 474.41 | 5,298,463 |
| Jun 24, 2024 | 466.15 | 475.10 | 465.95 | 474.25 | 474.16 | 5,686,798 |
| Jun 21, 2024 | 468.70 | 473.15 | 467.25 | 470.45 | 470.36 | 6,111,400 |
| Jun 20, 2024 | 466.55 | 472.90 | 466.02 | 470.65 | 470.56 | 5,832,190 |
| Jun 19, 2024 | 465.48 | 469.10 | 465.48 | 466.05 | 465.96 | 4,151,280 |
| Jun 18, 2024 | 462.05 | 468.00 | 461.50 | 467.45 | 467.36 | 6,064,841 |
| Jun 17, 2024 | 459.75 | 462.20 | 457.55 | 459.35 | 459.27 | 6,101,737 |
| Jun 14, 2024 | 460.50 | 463.30 | 458.40 | 459.88 | 459.79 | 7,188,326 |
| Jun 13, 2024 | 464.20 | 465.50 | 457.77 | 458.75 | 458.67 | 8,285,030 |
| Jun 12, 2024 | 470.60 | 474.50 | 463.60 | 464.75 | 464.67 | 7,570,036 |
| Jun 11, 2024 | 471.05 | 472.65 | 465.90 | 468.15 | 468.06 | 6,166,732 |
| Jun 10, 2024 | 463.10 | 471.25 | 462.70 | 470.85 | 470.76 | 7,854,279 |
| Jun 7, 2024 | 463.65 | 467.20 | 460.45 | 463.20 | 463.12 | 7,233,980 |
| Jun 6, 2024 | 462.20 | 463.85 | 460.65 | 462.70 | 462.62 | 5,055,983 |
| Jun 5, 2024 | 463.90 | 465.65 | 460.75 | 461.10 | 461.02 | 6,690,653 |
| Jun 4, 2024 | 472.20 | 472.70 | 460.90 | 463.10 | 463.02 | 14,952,108 |
| Jun 3, 2024 | 492.40 | 494.00 | 480.45 | 481.20 | 481.11 | 8,222,023 |
| May 31, 2024 | 485.50 | 488.80 | 485.20 | 488.00 | 487.91 | 5,198,211 |
| May 30, 2024 | 485.05 | 487.30 | 483.10 | 485.38 | 485.29 | 6,641,712 |
| May 29, 2024 | 489.35 | 495.40 | 487.50 | 488.80 | 488.71 | 8,256,523 |
| May 28, 2024 | 485.60 | 489.05 | 483.60 | 487.15 | 487.06 | 6,866,840 |
| May 24, 2024 | 479.35 | 483.25 | 477.30 | 481.75 | 481.66 | 8,472,325 |
| May 23, 2024 | 479.85 | 486.35 | 479.05 | 482.55 | 482.46 | 6,972,441 |
| May 22, 2024 | 481.10 | 485.05 | 478.80 | 481.90 | 481.81 | 7,751,302 |
| May 21, 2024 | 488.80 | 491.50 | 486.05 | 490.50 | 490.41 | 6,685,206 |
| May 20, 2024 | 492.25 | 497.00 | 491.20 | 491.30 | 491.21 | 7,427,927 |
| May 17, 2024 | 491.15 | 492.77 | 490.30 | 490.55 | 490.46 | 6,859,022 |
| May 16, 2024 | 5.4800534 Dividend | |||||
| May 16, 2024 | 491.40 | 492.80 | 485.52 | 489.05 | 488.96 | 10,180,294 |
| May 15, 2024 | 504.10 | 506.20 | 492.65 | 496.75 | 496.59 | 7,696,005 |
| May 14, 2024 | 507.60 | 510.70 | 501.40 | 501.80 | 501.63 | 5,937,837 |
| May 13, 2024 | 504.90 | 507.00 | 503.50 | 504.70 | 504.53 | 4,962,119 |
| May 10, 2024 | 506.20 | 511.65 | 505.30 | 506.70 | 506.53 | 5,456,759 |
| May 9, 2024 | 502.60 | 508.10 | 502.40 | 504.80 | 504.63 | 6,059,101 |