LSE - Delayed Quote GBp
BP p.l.c. (BP-B.L)
At close: November 15 at 2:59 PM GMT
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 |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 156.50 | 154.20 | 154.00 | 156.50 | 156.50 | 3,614 |
| Nov 14, 2024 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | - |
| Nov 13, 2024 | 156.50 | 160.00 | 153.00 | 156.50 | 156.50 | 8,142 |
| Nov 12, 2024 | 156.50 | 154.75 | 154.75 | 156.50 | 156.50 | 8,743 |
| Nov 11, 2024 | 156.50 | 160.00 | 154.75 | 160.00 | 160.00 | 992 |
| Nov 8, 2024 | 156.50 | 154.75 | 154.75 | 156.50 | 156.50 | 42 |
| Nov 7, 2024 | 156.50 | 160.00 | 153.00 | 160.00 | 160.00 | 926 |
| Nov 6, 2024 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | - |
| Nov 5, 2024 | 157.00 | 160.00 | 153.00 | 157.00 | 157.00 | 220 |
| Nov 4, 2024 | 157.00 | 155.50 | 155.50 | 157.00 | 157.00 | 1,694 |
| Nov 1, 2024 | 157.00 | 155.00 | 154.05 | 157.00 | 157.00 | 5,250 |
| Oct 31, 2024 | 157.50 | 160.00 | 154.00 | 157.00 | 157.00 | 14,209 |
| Oct 30, 2024 | 157.50 | 161.00 | 155.98 | 157.50 | 157.50 | 312 |
| Oct 29, 2024 | 157.50 | 161.00 | 154.00 | 161.00 | 161.00 | 4,563 |
| Oct 28, 2024 | 157.50 | 161.00 | 154.00 | 157.50 | 157.50 | 285 |
| Oct 25, 2024 | 158.00 | 161.00 | 154.00 | 157.50 | 157.50 | 563 |
| Oct 24, 2024 | 158.00 | 161.00 | 155.05 | 161.00 | 161.00 | 3,897 |
| Oct 23, 2024 | 158.00 | 156.70 | 155.10 | 158.00 | 158.00 | 203 |
| Oct 22, 2024 | 158.00 | 156.75 | 156.75 | 158.00 | 158.00 | 7,000 |
| Oct 21, 2024 | 158.00 | 155.00 | 155.00 | 158.00 | 158.00 | 13 |
| Oct 18, 2024 | 158.00 | 161.00 | 156.75 | 160.00 | 160.00 | 5,899 |
| Oct 17, 2024 | 158.00 | 156.77 | 155.10 | 158.00 | 158.00 | 1,075 |
| Oct 16, 2024 | 156.80 | 156.80 | 156.00 | 158.00 | 158.00 | 3,060 |
| Oct 15, 2024 | 158.50 | 156.89 | 152.00 | 152.00 | 152.00 | 3,172 |
| Oct 14, 2024 | 158.00 | 157.00 | 155.05 | 158.00 | 158.00 | 7,501 |
| Oct 11, 2024 | 158.00 | 157.00 | 157.00 | 158.00 | 158.00 | 2,558 |
| Oct 10, 2024 | 158.00 | 157.00 | 157.00 | 158.00 | 158.00 | 127 |
| Oct 9, 2024 | 158.00 | 158.60 | 155.00 | 158.00 | 158.00 | 9,639 |
| Oct 8, 2024 | 158.50 | 161.00 | 155.00 | 155.00 | 155.00 | 34,100 |
| Oct 7, 2024 | 159.00 | 166.00 | 155.00 | 165.00 | 165.00 | 58,313 |
| Oct 4, 2024 | 161.50 | 166.00 | 157.00 | 166.00 | 166.00 | 3,290 |
| Oct 3, 2024 | 161.50 | 161.95 | 160.00 | 161.50 | 161.50 | 1,322 |
| Oct 2, 2024 | 161.50 | 162.00 | 159.15 | 161.50 | 161.50 | 1,090 |
| Oct 1, 2024 | 161.50 | 162.00 | 159.52 | 161.50 | 161.50 | 8,198 |
| Sep 30, 2024 | 161.50 | 162.00 | 159.00 | 161.50 | 161.50 | 2,574 |
| Sep 27, 2024 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | - |
| Sep 26, 2024 | 161.50 | 162.20 | 159.50 | 161.50 | 161.50 | 7,769 |
| Sep 25, 2024 | 161.00 | 164.00 | 158.20 | 161.50 | 161.50 | 491 |
| Sep 24, 2024 | 161.00 | 158.18 | 158.18 | 161.00 | 161.00 | 3,500 |
| Sep 23, 2024 | 161.00 | 158.20 | 158.18 | 161.00 | 161.00 | 5,140 |
| Sep 20, 2024 | 161.00 | 164.00 | 162.00 | 161.00 | 161.00 | 6,499 |
| Sep 19, 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
| Sep 18, 2024 | 161.00 | 161.50 | 161.00 | 160.50 | 160.50 | 7,863 |
| Sep 17, 2024 | 161.00 | 161.00 | 158.00 | 160.50 | 160.50 | 15,829 |
| Sep 16, 2024 | 161.00 | 161.00 | 161.00 | 160.50 | 160.50 | 10,000 |
| Sep 13, 2024 | 161.00 | 161.00 | 161.00 | 160.50 | 160.50 | 6,828 |
| Sep 12, 2024 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | - |
| Sep 11, 2024 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | - |
| Sep 10, 2024 | 160.00 | 161.00 | 161.00 | 160.50 | 160.50 | 465 |
| Sep 9, 2024 | 160.50 | 161.00 | 161.00 | 160.00 | 160.00 | 6,211 |
| Sep 6, 2024 | 160.00 | 158.00 | 158.00 | 160.00 | 160.00 | 540 |
| Sep 5, 2024 | 160.00 | 158.00 | 157.18 | 160.00 | 160.00 | 10,250 |
| Sep 4, 2024 | 160.50 | 161.20 | 158.00 | 160.00 | 160.00 | 4,316 |
| Sep 3, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| Sep 2, 2024 | 160.50 | 161.95 | 161.95 | 160.00 | 160.00 | 365 |
| Aug 30, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| Aug 29, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| Aug 28, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| Aug 27, 2024 | 160.50 | 166.00 | 157.00 | 160.00 | 160.00 | 188 |
| Aug 23, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| Aug 22, 2024 | 159.50 | 163.00 | 157.00 | 160.00 | 160.00 | 84 |
| Aug 21, 2024 | 159.50 | 163.00 | 163.00 | 163.00 | 163.00 | 60 |
| Aug 20, 2024 | 159.50 | 157.02 | 157.02 | 159.50 | 159.50 | 55 |
| Aug 19, 2024 | 159.50 | 163.00 | 163.00 | 159.50 | 159.50 | 258 |
| Aug 16, 2024 | 159.50 | 161.79 | 156.00 | 159.50 | 159.50 | 4,091 |
| Aug 15, 2024 | 159.50 | 161.80 | 161.79 | 159.50 | 159.50 | 1,530 |
| Aug 14, 2024 | 159.50 | 166.00 | 156.00 | 166.00 | 166.00 | 1,736 |
| Aug 13, 2024 | 159.00 | 161.80 | 161.80 | 159.00 | 159.00 | 1,485 |
| Aug 12, 2024 | 159.50 | 157.02 | 157.02 | 159.00 | 159.00 | 16 |
| Aug 9, 2024 | 159.50 | 161.84 | 161.84 | 159.00 | 159.00 | 841 |
| Aug 8, 2024 | 159.50 | 162.00 | 162.00 | 162.00 | 162.00 | 54 |
| Aug 7, 2024 | 159.50 | 161.85 | 161.85 | 159.00 | 159.00 | 803 |
| Aug 6, 2024 | 159.00 | 162.00 | 157.02 | 162.00 | 162.00 | 17,479 |
| Aug 5, 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - |
| Aug 2, 2024 | 158.50 | 162.00 | 156.00 | 159.00 | 159.00 | 13,908 |
| Aug 1, 2024 | 155.50 | 160.00 | 150.00 | 158.50 | 158.50 | 7,068 |
| Jul 31, 2024 | 155.50 | 154.40 | 152.21 | 155.50 | 155.50 | 1,011 |
| Jul 30, 2024 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | - |
| Jul 29, 2024 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | - |
| Jul 26, 2024 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | - |
| Jul 25, 2024 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | - |
| Jul 24, 2024 | 155.50 | 152.21 | 152.21 | 155.50 | 155.50 | 62 |
| Jul 23, 2024 | 155.50 | 155.50 | 152.00 | 155.50 | 155.50 | 3,177 |
| Jul 22, 2024 | 155.50 | 159.00 | 152.00 | 155.50 | 155.50 | 77 |
| Jul 19, 2024 | 155.50 | 157.00 | 152.00 | 154.50 | 154.50 | 4 |
| Jul 18, 2024 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - |
| Jul 17, 2024 | 155.50 | 152.00 | 152.00 | 154.50 | 154.50 | 3 |
| Jul 16, 2024 | 154.50 | 154.00 | 153.00 | 154.50 | 154.50 | 18 |
| Jul 15, 2024 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - |
| Jul 12, 2024 | 154.50 | 154.50 | 152.00 | 154.50 | 154.50 | 14,819 |
| Jul 11, 2024 | 154.50 | 154.50 | 152.00 | 154.50 | 154.50 | 1,130 |
| Jul 10, 2024 | 155.50 | 154.55 | 154.50 | 154.50 | 154.50 | 4,481 |
| Jul 9, 2024 | 155.50 | 154.60 | 154.55 | 154.50 | 154.50 | 4,749 |
| Jul 8, 2024 | 154.50 | 154.60 | 154.60 | 154.50 | 154.50 | 3,210 |
| Jul 5, 2024 | 155.50 | 154.70 | 154.60 | 154.50 | 154.50 | 730 |
| Jul 4, 2024 | 153.00 | 157.00 | 152.00 | 154.50 | 154.50 | 2,038 |
| Jul 3, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
| Jul 2, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
| Jul 1, 2024 | 154.00 | 157.00 | 153.16 | 153.00 | 153.00 | 2,687 |
| Jun 28, 2024 | 154.00 | 155.00 | 151.00 | 153.00 | 153.00 | 126 |
| Jun 27, 2024 | 4.50 Dividend | |||||
| Jun 27, 2024 | 154.00 | 155.00 | 151.00 | 153.00 | 153.00 | 1,255 |
| Jun 26, 2024 | 155.50 | 160.00 | 152.00 | 156.50 | 152.00 | 15,808 |
| Jun 25, 2024 | 155.00 | 157.00 | 149.00 | 157.00 | 152.49 | 1,078 |
| Jun 24, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 150.54 | - |
| Jun 21, 2024 | 155.50 | 152.05 | 152.05 | 155.00 | 150.54 | 19,504 |
| Jun 20, 2024 | 155.50 | 159.00 | 152.00 | 159.00 | 154.43 | 44 |
| Jun 19, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 150.54 | - |
| Jun 18, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 150.54 | - |
| Jun 17, 2024 | 155.50 | 155.70 | 155.70 | 155.00 | 150.54 | 220 |
| Jun 14, 2024 | 155.00 | 155.70 | 152.20 | 155.00 | 150.54 | 135 |
| Jun 13, 2024 | 155.00 | 158.00 | 152.00 | 155.00 | 150.54 | 6,359 |
| Jun 12, 2024 | 153.50 | 158.00 | 151.00 | 155.00 | 150.54 | 6,540 |
| Jun 11, 2024 | 153.50 | 153.50 | 153.50 | 153.50 | 149.09 | - |
| Jun 10, 2024 | 153.50 | 159.00 | 157.00 | 153.50 | 149.09 | 1,939 |
| Jun 7, 2024 | 153.50 | 157.00 | 150.00 | 153.50 | 149.09 | 12,730 |
| Jun 6, 2024 | 154.00 | 150.00 | 150.00 | 153.50 | 149.09 | 225 |
| Jun 5, 2024 | 153.50 | 153.90 | 153.90 | 153.50 | 149.09 | 139 |
| Jun 4, 2024 | 153.50 | 160.00 | 150.00 | 160.00 | 155.40 | 2,469 |
| Jun 3, 2024 | 153.50 | 154.40 | 150.00 | 153.50 | 149.09 | 4,819 |
| May 31, 2024 | 153.50 | 153.50 | 153.50 | 153.50 | 149.09 | - |
| May 30, 2024 | 153.50 | 156.00 | 150.00 | 153.50 | 149.09 | 42,856 |
| May 29, 2024 | 153.50 | 157.00 | 150.85 | 153.50 | 149.09 | 59,889 |
| May 28, 2024 | 153.50 | 157.00 | 154.65 | 153.50 | 149.09 | 12,534 |
| May 24, 2024 | 153.50 | 159.00 | 150.00 | 159.00 | 154.43 | 6,423 |
| May 23, 2024 | 153.00 | 156.00 | 154.50 | 153.00 | 148.60 | 8,451 |
| May 22, 2024 | 153.00 | 156.00 | 150.00 | 153.00 | 148.60 | 187 |
| May 21, 2024 | 153.00 | 156.00 | 154.50 | 153.00 | 148.60 | 3,371 |
| May 20, 2024 | 152.50 | 155.00 | 149.00 | 153.00 | 148.60 | 5,143 |
| May 17, 2024 | 150.50 | 152.75 | 151.50 | 151.50 | 147.14 | 20,063 |
| May 16, 2024 | 150.00 | 152.00 | 148.00 | 152.00 | 147.63 | 17,700 |
| May 15, 2024 | 150.00 | 149.76 | 148.62 | 150.00 | 145.69 | 9,448 |
| May 14, 2024 | 150.00 | 152.00 | 149.76 | 150.00 | 145.69 | 2,544 |
| May 13, 2024 | 150.00 | 149.76 | 148.62 | 150.00 | 145.69 | 5,621 |
| May 10, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 145.69 | - |
| May 9, 2024 | 150.00 | 149.76 | 149.00 | 149.00 | 144.72 | 14,008 |
| May 8, 2024 | 150.00 | 149.80 | 148.52 | 150.00 | 145.69 | 5,470 |
| May 7, 2024 | 150.00 | 150.00 | 148.52 | 150.00 | 145.69 | 3,841 |
| May 3, 2024 | 150.00 | 152.00 | 149.75 | 150.00 | 145.69 | 1,703 |
| May 2, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 145.69 | - |
| May 1, 2024 | 150.00 | 152.00 | 148.22 | 152.00 | 147.63 | 17,633 |
| Apr 30, 2024 | 150.00 | 149.80 | 148.22 | 150.00 | 145.69 | 4,915 |
| Apr 29, 2024 | 150.00 | 152.00 | 148.00 | 150.00 | 145.69 | 7,672 |
| Apr 26, 2024 | 149.00 | 149.40 | 148.00 | 148.00 | 143.74 | 32,273 |
| Apr 25, 2024 | 149.00 | 149.50 | 149.50 | 149.50 | 145.20 | 2,659 |
| Apr 24, 2024 | 149.50 | 147.32 | 147.10 | 149.50 | 145.20 | 1,296 |
| Apr 23, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 145.69 | - |
| Apr 22, 2024 | 149.50 | 153.00 | 147.32 | 150.00 | 145.69 | 5,416 |
| Apr 19, 2024 | 149.50 | 150.00 | 148.00 | 150.00 | 145.69 | 24,407 |
| Apr 18, 2024 | 149.50 | 150.00 | 147.00 | 150.00 | 145.69 | 20,486 |
| Apr 17, 2024 | 150.50 | 154.00 | 147.00 | 150.00 | 145.69 | 7,813 |
| Apr 16, 2024 | 150.50 | 154.00 | 154.00 | 150.50 | 146.17 | 50 |
| Apr 15, 2024 | 150.50 | 153.00 | 147.00 | 150.50 | 146.17 | 3,913 |
| Apr 12, 2024 | 150.50 | 154.00 | 147.10 | 150.50 | 146.17 | 4,077 |
| Apr 11, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 145.69 | 8,080 |
| Apr 10, 2024 | 150.00 | 153.00 | 150.00 | 150.00 | 145.69 | 6,715 |
| Apr 9, 2024 | 150.50 | 154.00 | 147.00 | 150.50 | 146.17 | 19,260 |
| Apr 8, 2024 | 150.50 | 154.00 | 144.00 | 150.50 | 146.17 | 11,870 |
| Apr 5, 2024 | 150.50 | 150.50 | 150.50 | 150.50 | 146.17 | - |
| Apr 4, 2024 | 150.50 | 151.10 | 147.26 | 150.50 | 146.17 | 204 |
| Apr 3, 2024 | 150.50 | 154.00 | 147.00 | 150.50 | 146.17 | 19,164 |
| Apr 2, 2024 | 150.50 | 151.15 | 147.35 | 150.50 | 146.17 | 25,360 |
| Mar 28, 2024 | 150.50 | 154.00 | 147.00 | 150.50 | 146.17 | 14,093 |
| Mar 27, 2024 | 150.50 | 154.00 | 147.35 | 154.00 | 149.57 | 3,593 |
| Mar 26, 2024 | 150.50 | 147.35 | 147.10 | 150.50 | 146.17 | 1,254 |
| Mar 25, 2024 | 150.50 | 151.18 | 147.00 | 150.50 | 146.17 | 5,315 |
| Mar 22, 2024 | 150.50 | 154.00 | 147.00 | 154.00 | 149.57 | 2,620 |
| Mar 21, 2024 | 150.50 | 151.00 | 145.00 | 150.50 | 146.17 | 5,697 |
| Mar 20, 2024 | 151.00 | 151.20 | 147.00 | 150.50 | 146.17 | 3,677 |
| Mar 19, 2024 | 151.50 | 149.05 | 148.00 | 151.00 | 146.66 | 5,036 |
| Mar 18, 2024 | 152.00 | 152.60 | 145.00 | 151.50 | 147.14 | 1,031 |
| Mar 15, 2024 | 152.00 | 152.50 | 145.00 | 152.00 | 147.63 | 47 |
| Mar 14, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 147.63 | - |
| Mar 13, 2024 | 152.00 | 152.60 | 152.60 | 152.00 | 147.63 | 712 |
| Mar 12, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 147.63 | - |
| Mar 11, 2024 | 152.00 | 155.00 | 149.00 | 152.00 | 147.63 | 34 |
| Mar 8, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 147.63 | - |
| Mar 7, 2024 | 152.00 | 152.60 | 152.60 | 152.00 | 147.63 | 874 |
| Mar 6, 2024 | 152.00 | 153.29 | 153.29 | 152.00 | 147.63 | 1,071 |
| Mar 5, 2024 | 151.50 | 155.00 | 145.00 | 155.00 | 150.54 | 2,271 |
| Mar 4, 2024 | 151.00 | 152.60 | 151.00 | 151.00 | 146.66 | 14,681 |
| Mar 1, 2024 | 151.50 | 152.60 | 152.60 | 151.00 | 146.66 | 7,280 |
| Feb 29, 2024 | 151.50 | 155.00 | 148.00 | 151.00 | 146.66 | 3,022 |
| Feb 28, 2024 | 151.50 | 152.52 | 148.00 | 151.50 | 147.14 | 17,835 |
| Feb 27, 2024 | 150.50 | 155.00 | 151.52 | 151.50 | 147.14 | 2,369 |
| Feb 26, 2024 | 151.50 | 155.00 | 147.00 | 155.00 | 150.54 | 26,092 |
| Feb 23, 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 146.66 | - |
| Feb 22, 2024 | 151.50 | 154.00 | 148.30 | 151.00 | 146.66 | 2,978 |
| Feb 21, 2024 | 151.00 | 154.00 | 154.00 | 151.00 | 146.66 | 1 |
| Feb 20, 2024 | 151.00 | 154.00 | 154.00 | 151.00 | 146.66 | 1,301 |
| Feb 19, 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 146.66 | - |
| Feb 16, 2024 | 151.50 | 155.00 | 155.00 | 155.00 | 150.54 | 1 |
| Feb 15, 2024 | 151.50 | 152.80 | 145.00 | 151.00 | 146.66 | 7,888 |
| Feb 14, 2024 | 151.50 | 152.80 | 149.20 | 151.00 | 146.66 | 2,233 |
| Feb 13, 2024 | 152.00 | 154.00 | 148.00 | 154.00 | 149.57 | 56 |
| Feb 12, 2024 | 152.00 | 149.60 | 149.00 | 149.00 | 144.72 | 44 |
| Feb 9, 2024 | 152.00 | 155.00 | 149.00 | 152.00 | 147.63 | 13,694 |
| Feb 8, 2024 | 152.00 | 155.00 | 150.80 | 152.00 | 147.63 | 935 |
| Feb 7, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 147.63 | - |
| Feb 6, 2024 | 152.00 | 150.80 | 150.80 | 152.00 | 147.63 | 647 |
| Feb 5, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 147.63 | - |
| Feb 2, 2024 | 152.00 | 150.80 | 150.80 | 152.00 | 147.63 | 5,969 |
| Feb 1, 2024 | 151.50 | 155.00 | 154.00 | 152.00 | 147.63 | 1,579 |
| Jan 31, 2024 | 150.50 | 154.00 | 148.00 | 151.50 | 147.14 | 580 |
| Jan 30, 2024 | 150.50 | 154.00 | 154.00 | 150.50 | 146.17 | 2,012 |
| Jan 29, 2024 | 150.50 | 150.50 | 150.50 | 150.50 | 146.17 | - |
| Jan 26, 2024 | 150.50 | 153.00 | 153.00 | 150.50 | 146.17 | 11,771 |
| Jan 25, 2024 | 150.50 | 148.40 | 147.00 | 150.50 | 146.17 | 8,281 |
| Jan 24, 2024 | 150.50 | 148.40 | 148.40 | 150.50 | 146.17 | 3,037 |
| Jan 23, 2024 | 150.50 | 155.00 | 155.00 | 150.50 | 146.17 | 40 |
| Jan 22, 2024 | 150.50 | 150.50 | 150.50 | 150.50 | 146.17 | - |
| Jan 19, 2024 | 150.50 | 155.00 | 148.40 | 150.50 | 146.17 | 4,188 |
| Jan 18, 2024 | 151.50 | 154.00 | 148.40 | 150.50 | 146.17 | 9,150 |
| Jan 17, 2024 | 152.50 | 153.56 | 152.60 | 151.50 | 147.14 | 5,589 |
| Jan 16, 2024 | 152.50 | 154.10 | 154.10 | 152.50 | 148.12 | 4,703 |
| Jan 15, 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 148.12 | - |
| Jan 12, 2024 | 150.50 | 155.00 | 153.00 | 152.00 | 147.63 | 9,567 |
| Jan 11, 2024 | 148.00 | 152.80 | 151.00 | 150.50 | 146.17 | 12,449 |
| Jan 10, 2024 | 147.50 | 150.80 | 149.25 | 148.00 | 143.74 | 1,430 |
| Jan 9, 2024 | 147.50 | 148.96 | 148.96 | 147.50 | 143.26 | 6,000 |
| Jan 8, 2024 | 147.50 | 150.80 | 150.80 | 147.50 | 143.26 | 190 |
| Jan 5, 2024 | 148.00 | 151.00 | 144.00 | 147.50 | 143.26 | 5,085 |
| Jan 4, 2024 | 147.50 | 150.80 | 150.80 | 148.00 | 143.74 | 413 |
| Jan 3, 2024 | 147.00 | 151.00 | 144.00 | 147.50 | 143.26 | 1,664 |
| Jan 2, 2024 | 146.50 | 151.00 | 151.00 | 147.00 | 142.77 | 7,095 |
| Dec 29, 2023 | 146.50 | 149.80 | 149.80 | 146.50 | 142.29 | 124 |
| Dec 28, 2023 | 4.50 Dividend | |||||
| Dec 28, 2023 | 148.00 | 152.40 | 148.80 | 146.50 | 142.29 | 2,661 |
| Dec 27, 2023 | 150.50 | 152.40 | 152.40 | 150.00 | 141.32 | 188 |
| Dec 22, 2023 | 149.00 | 153.00 | 151.40 | 150.00 | 141.32 | 13,036 |
| Dec 21, 2023 | 149.50 | 155.00 | 146.00 | 155.00 | 146.03 | 10,205 |
| Dec 20, 2023 | 148.50 | 152.00 | 149.80 | 149.00 | 140.37 | 23,014 |
| Dec 19, 2023 | 148.50 | 155.00 | 149.80 | 148.50 | 139.90 | 779 |
| Dec 18, 2023 | 148.50 | 152.00 | 146.85 | 148.50 | 139.90 | 16,465 |
| Dec 15, 2023 | 149.00 | 152.00 | 148.10 | 148.50 | 139.90 | 11,931 |
| Dec 14, 2023 | 149.50 | 152.00 | 149.90 | 149.00 | 140.37 | 15,008 |
| Dec 13, 2023 | 148.00 | 150.00 | 147.50 | 148.00 | 139.43 | 6,233 |
| Dec 12, 2023 | 147.50 | 150.00 | 150.00 | 148.00 | 139.43 | 472 |
| Dec 11, 2023 | 147.00 | 150.00 | 142.00 | 150.00 | 141.32 | 48 |
| Dec 8, 2023 | 148.00 | 149.00 | 149.00 | 147.00 | 138.49 | 545 |
| Dec 7, 2023 | 147.00 | 152.00 | 146.40 | 152.00 | 143.20 | 11,559 |
| Dec 6, 2023 | 145.50 | 149.00 | 149.00 | 147.00 | 138.49 | 8,712 |
| Dec 5, 2023 | 145.50 | 149.00 | 149.00 | 147.00 | 138.49 | 556 |
| Dec 4, 2023 | 145.00 | 149.00 | 145.00 | 147.00 | 138.49 | 99 |
| Dec 1, 2023 | 146.50 | 146.50 | 146.50 | 146.50 | 138.02 | - |
| Nov 30, 2023 | 145.50 | 151.00 | 145.00 | 151.00 | 142.26 | 6,212 |
| Nov 29, 2023 | 144.50 | 147.40 | 143.80 | 145.50 | 137.08 | 10,481 |
| Nov 28, 2023 | 144.50 | 144.50 | 144.50 | 144.50 | 136.13 | - |
| Nov 27, 2023 | 144.50 | 144.75 | 141.00 | 144.50 | 136.13 | 357 |
| Nov 24, 2023 | 144.50 | 148.00 | 144.75 | 148.00 | 139.43 | 2,845 |
| Nov 23, 2023 | 143.00 | 151.00 | 144.70 | 151.00 | 142.26 | 14,283 |
| Nov 22, 2023 | 143.00 | 145.00 | 141.00 | 143.00 | 134.72 | 1,674 |
| Nov 21, 2023 | 142.50 | 144.70 | 144.70 | 143.00 | 134.72 | 1,071 |
| Nov 20, 2023 | 142.00 | 145.00 | 142.60 | 145.00 | 136.61 | 7,594 |
| Nov 17, 2023 | 142.00 | 144.00 | 144.00 | 144.00 | 135.66 | 53 |
| Nov 16, 2023 | 142.00 | 147.00 | 142.60 | 147.00 | 138.49 | 16,480 |
| Nov 15, 2023 | 140.00 | 144.00 | 142.80 | 142.00 | 133.78 | 15,092 |