IOB - Delayed Quote NOK
BW LPG Limited (0QIX.IL)
102.70
-1.30
(-1.25%)
At close: April 30 at 5:12:49 PM GMT+1
Currency in NOK 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 30, 2025 | 0.00 | 0.00 | 0.00 | 102.70 | 102.70 | 19,284 |
| Apr 29, 2025 | 104.20 | 105.30 | 101.40 | 104.00 | 104.00 | 25,298 |
| Apr 28, 2025 | 108.70 | 110.10 | 105.40 | 106.80 | 106.80 | 33,805 |
| Apr 25, 2025 | 104.20 | 109.60 | 104.00 | 108.30 | 108.30 | 44,006 |
| Apr 24, 2025 | 99.80 | 100.70 | 99.50 | 99.80 | 99.80 | 8,927 |
| Apr 23, 2025 | 98.40 | 101.20 | 98.90 | 100.50 | 100.50 | 24,304 |
| Apr 22, 2025 | 97.20 | 98.90 | 95.20 | 97.65 | 97.65 | 19,347 |
| Apr 17, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - |
| Apr 16, 2025 | 96.60 | 98.40 | 96.55 | 99.00 | 99.00 | 17,258 |
| Apr 15, 2025 | 100.55 | 103.10 | 98.55 | 99.00 | 99.00 | 8,688 |
| Apr 14, 2025 | 100.15 | 102.70 | 99.60 | 100.15 | 100.15 | 31,549 |
| Apr 11, 2025 | 94.75 | 97.50 | 92.50 | 96.20 | 96.20 | 27,365 |
| Apr 10, 2025 | 99.40 | 99.95 | 93.00 | 93.30 | 93.30 | 56,970 |
| Apr 9, 2025 | 91.35 | 93.95 | 90.05 | 92.10 | 92.10 | 42,147 |
| Apr 8, 2025 | 95.35 | 99.45 | 94.05 | 97.50 | 97.50 | 47,255 |
| Apr 7, 2025 | 83.85 | 91.90 | 81.20 | 93.50 | 93.50 | 81,769 |
| Apr 4, 2025 | 99.75 | 101.90 | 91.60 | 91.85 | 91.85 | 48,924 |
| Apr 3, 2025 | 108.10 | 110.00 | 105.30 | 106.00 | 106.00 | 41,724 |
| Apr 2, 2025 | 114.20 | 114.90 | 111.70 | 112.60 | 112.60 | 4,746 |
| Apr 1, 2025 | 114.80 | 115.80 | 114.50 | 114.80 | 114.80 | 21,927 |
| Mar 31, 2025 | 116.50 | 117.00 | 112.50 | 113.50 | 113.50 | 23,965 |
| Mar 28, 2025 | 115.50 | 118.10 | 114.10 | 116.50 | 116.50 | 6,293 |
| Mar 27, 2025 | 118.50 | 118.90 | 115.00 | 116.50 | 116.50 | 31,719 |
| Mar 26, 2025 | 122.00 | 121.90 | 119.80 | 120.00 | 120.00 | 15,949 |
| Mar 25, 2025 | 121.00 | 123.20 | 119.40 | 123.00 | 123.00 | 54,648 |
| Mar 24, 2025 | 122.00 | 122.60 | 118.80 | 122.00 | 122.00 | 32,321 |
| Mar 21, 2025 | 123.00 | 124.20 | 121.10 | 121.00 | 121.00 | 41,302 |
| Mar 20, 2025 | 124.00 | 126.00 | 121.50 | 124.00 | 124.00 | 32,822 |
| Mar 19, 2025 | 118.50 | 123.70 | 119.60 | 124.00 | 124.00 | 35,464 |
| Mar 18, 2025 | 115.50 | 120.60 | 116.50 | 118.50 | 118.50 | 29,281 |
| Mar 17, 2025 | 115.50 | 118.50 | 114.20 | 116.50 | 116.50 | 48,187 |
| Mar 14, 2025 | 116.50 | 118.90 | 113.90 | 113.50 | 113.50 | 4,613 |
| Mar 13, 2025 | 113.50 | 118.00 | 113.00 | 116.50 | 116.50 | 63,556 |
| Mar 12, 2025 | 107.50 | 112.70 | 107.10 | 111.50 | 111.50 | 66,247 |
| Mar 11, 2025 | 106.50 | 110.70 | 105.10 | 107.50 | 107.50 | 72,692 |
| Mar 10, 2025 | 115.50 | 116.30 | 109.40 | 109.50 | 109.50 | 32,903 |
| Mar 7, 2025 | 4.3692307 Dividend | |||||
| Mar 7, 2025 | 116.50 | 118.00 | 112.60 | 115.50 | 115.50 | 39,500 |
| Mar 6, 2025 | 123.00 | 123.60 | 119.70 | 121.00 | 120.58 | 11,493 |
| Mar 5, 2025 | 123.00 | 124.90 | 120.70 | 121.00 | 120.58 | 53,472 |
| Mar 4, 2025 | 124.00 | 125.00 | 121.20 | 122.00 | 121.58 | 24,586 |
| Mar 3, 2025 | 132.00 | 133.30 | 125.70 | 126.00 | 125.56 | 23,722 |
| Feb 28, 2025 | 127.00 | 132.60 | 127.10 | 131.00 | 130.55 | 33,454 |
| Feb 27, 2025 | 127.00 | 132.30 | 126.00 | 128.00 | 127.56 | 112,250 |
| Feb 26, 2025 | 131.00 | 132.70 | 129.45 | 130.00 | 129.55 | 23,014 |
| Feb 25, 2025 | 134.00 | 137.00 | 130.90 | 132.00 | 131.54 | 27,429 |
| Feb 24, 2025 | 140.50 | 142.00 | 132.20 | 133.00 | 132.54 | 24,142 |
| Feb 21, 2025 | 140.50 | 143.70 | 139.50 | 140.50 | 140.01 | 29,269 |
| Feb 20, 2025 | 145.50 | 143.20 | 136.10 | 139.00 | 138.52 | 61,572 |
| Feb 19, 2025 | 144.50 | 145.70 | 142.70 | 144.50 | 144.00 | 15,426 |
| Feb 18, 2025 | 139.00 | 144.00 | 138.50 | 142.50 | 142.01 | 47,060 |
| Feb 17, 2025 | 140.50 | 142.80 | 137.10 | 138.00 | 137.52 | 8,389 |
| Feb 14, 2025 | 142.50 | 144.20 | 138.70 | 140.50 | 140.01 | 68,280 |
| Feb 13, 2025 | 145.50 | 148.50 | 140.20 | 143.50 | 143.00 | 34,213 |
| Feb 12, 2025 | 147.50 | 146.90 | 138.60 | 146.50 | 145.99 | 19,637 |
| Feb 11, 2025 | 143.50 | 146.70 | 143.30 | 145.50 | 144.99 | 42,996 |
| Feb 10, 2025 | 147.50 | 145.51 | 141.40 | 143.50 | 143.00 | 33,081 |
| Feb 7, 2025 | 144.50 | 148.00 | 144.90 | 146.50 | 145.99 | 17,007 |
| Feb 6, 2025 | 147.50 | 148.10 | 144.20 | 145.50 | 144.99 | 20,483 |
| Feb 5, 2025 | 148.50 | 148.70 | 145.00 | 146.50 | 145.99 | 40,598 |
| Feb 4, 2025 | 139.00 | 146.40 | 139.20 | 144.50 | 144.00 | 39,245 |
| Feb 3, 2025 | 137.00 | 142.30 | 134.90 | 140.50 | 140.01 | 9,963 |
| Jan 31, 2025 | 149.50 | 152.30 | 141.70 | 144.50 | 144.00 | 41,160 |
| Jan 30, 2025 | 139.00 | 143.80 | 136.90 | 142.50 | 142.01 | 35,265 |
| Jan 29, 2025 | 133.00 | 134.60 | 131.10 | 132.00 | 131.54 | 16,489 |
| Jan 28, 2025 | 131.00 | 133.70 | 129.80 | 131.00 | 130.55 | 22,744 |
| Jan 27, 2025 | 130.00 | 131.80 | 131.30 | 131.00 | 130.55 | 18,896 |
| Jan 24, 2025 | 134.00 | 134.40 | 128.90 | 129.00 | 128.55 | 31,502 |
| Jan 23, 2025 | 132.00 | 134.40 | 127.70 | 132.00 | 131.54 | 67,294 |
| Jan 22, 2025 | 135.00 | 135.90 | 131.60 | 133.00 | 132.54 | 27,252 |
| Jan 21, 2025 | 142.50 | 143.20 | 139.60 | 140.50 | 140.01 | 20,556 |
| Jan 20, 2025 | 141.50 | 145.20 | 140.50 | 141.50 | 141.01 | 15,518 |
| Jan 17, 2025 | 145.50 | 146.20 | 140.70 | 143.50 | 143.00 | 30,487 |
| Jan 16, 2025 | 147.50 | 147.20 | 143.40 | 145.50 | 144.99 | 26,731 |
| Jan 15, 2025 | 146.50 | 147.60 | 143.40 | 144.50 | 144.00 | 29,102 |
| Jan 14, 2025 | 142.50 | 145.60 | 140.70 | 144.50 | 144.00 | 33,243 |
| Jan 13, 2025 | 139.00 | 140.40 | 137.30 | 139.00 | 138.52 | 34,109 |
| Jan 10, 2025 | 129.00 | 137.90 | 128.90 | 137.00 | 136.52 | 15,570 |
| Jan 9, 2025 | 130.00 | 132.80 | 128.20 | 128.00 | 127.56 | 3,350 |
| Jan 8, 2025 | 127.00 | 129.20 | 127.00 | 128.00 | 127.56 | 13,093 |
| Jan 7, 2025 | 128.00 | 129.60 | 125.30 | 129.00 | 128.55 | 48,462 |
| Jan 6, 2025 | 134.00 | 134.20 | 130.30 | 131.00 | 130.55 | 36,420 |
| Jan 3, 2025 | 135.00 | 136.70 | 133.10 | 135.00 | 134.53 | 24,292 |
| Jan 2, 2025 | 129.00 | 134.10 | 128.00 | 133.00 | 132.54 | 20,280 |
| Dec 31, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 124.57 | - |
| Dec 30, 2024 | 127.00 | 129.60 | 124.90 | 125.00 | 124.57 | 32,672 |
| Dec 27, 2024 | 123.00 | 126.10 | 123.80 | 124.00 | 123.57 | 18,099 |
| Dec 24, 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 119.58 | - |
| Dec 23, 2024 | 115.50 | 121.40 | 115.80 | 120.00 | 119.58 | 35,102 |
| Dec 20, 2024 | 113.50 | 116.00 | 113.60 | 115.50 | 115.10 | 39,954 |
| Dec 19, 2024 | 115.50 | 116.40 | 114.30 | 115.50 | 115.10 | 46,345 |
| Dec 18, 2024 | 112.50 | 117.80 | 113.00 | 115.50 | 115.10 | 39,123 |
| Dec 17, 2024 | 117.50 | 118.40 | 113.60 | 114.50 | 114.10 | 32,734 |
| Dec 16, 2024 | 120.00 | 121.50 | 117.90 | 120.00 | 119.58 | 32,329 |
| Dec 13, 2024 | 123.00 | 123.20 | 120.00 | 121.00 | 120.58 | 26,101 |
| Dec 12, 2024 | 129.00 | 129.20 | 123.80 | 125.00 | 124.57 | 23,951 |
| Dec 11, 2024 | 4.3692307 Dividend | |||||
| Dec 11, 2024 | 126.00 | 127.80 | 124.10 | 126.00 | 125.56 | 69,975 |
| Dec 10, 2024 | 126.00 | 130.00 | 125.60 | 128.00 | 127.14 | 22,510 |
| Dec 9, 2024 | 126.00 | 127.80 | 125.80 | 126.00 | 125.15 | 41,145 |
| Dec 6, 2024 | 129.00 | 129.30 | 125.60 | 127.00 | 126.14 | 17,964 |
| Dec 5, 2024 | 131.00 | 131.50 | 127.00 | 130.00 | 129.12 | 50,763 |
| Dec 4, 2024 | 134.00 | 135.90 | 130.70 | 132.00 | 131.11 | 37,700 |
| Dec 3, 2024 | 135.00 | 135.90 | 128.90 | 133.00 | 132.10 | 29,272 |
| Dec 2, 2024 | 137.00 | 138.10 | 132.00 | 135.00 | 134.09 | 32,624 |
| Nov 29, 2024 | 135.00 | 135.90 | 133.60 | 134.00 | 133.10 | 24,255 |
| Nov 28, 2024 | 138.00 | 141.40 | 136.10 | 136.00 | 135.08 | 25,595 |
| Nov 27, 2024 | 139.00 | 141.70 | 128.50 | 138.00 | 137.07 | 36,957 |
| Nov 26, 2024 | 143.50 | 146.10 | 143.00 | 145.50 | 144.52 | 9,195 |
| Nov 25, 2024 | 149.50 | 150.80 | 143.50 | 143.50 | 142.53 | 14,394 |
| Nov 22, 2024 | 149.50 | 152.40 | 148.50 | 149.50 | 148.49 | 5,237 |
| Nov 21, 2024 | 150.50 | 152.00 | 146.90 | 148.50 | 147.50 | 7,796 |
| Nov 20, 2024 | 148.50 | 150.80 | 148.70 | 150.50 | 149.49 | 16,829 |
| Nov 19, 2024 | 146.50 | 150.80 | 145.70 | 147.50 | 146.51 | 2,831 |
| Nov 18, 2024 | 143.50 | 145.60 | 142.70 | 145.50 | 144.52 | 8,533 |
| Nov 15, 2024 | 148.50 | 148.70 | 143.30 | 144.50 | 143.53 | 14,493 |
| Nov 14, 2024 | 143.50 | 148.70 | 143.70 | 147.50 | 146.51 | 16,665 |
| Nov 13, 2024 | 139.00 | 144.70 | 138.90 | 142.50 | 141.54 | 25,403 |
| Nov 12, 2024 | 138.00 | 140.70 | 138.00 | 138.00 | 137.07 | 21,141 |
| Nov 11, 2024 | 139.00 | 141.90 | 137.10 | 140.50 | 139.55 | 10,037 |
| Nov 8, 2024 | 142.50 | 140.50 | 137.40 | 138.00 | 137.07 | 11,641 |
| Nov 7, 2024 | 139.00 | 142.20 | 140.00 | 142.50 | 141.54 | 9,147 |
| Nov 6, 2024 | 139.00 | 142.40 | 137.00 | 139.00 | 138.06 | 17,839 |
| Nov 5, 2024 | 138.00 | 142.50 | 137.10 | 140.50 | 139.55 | 7,468 |
| Nov 4, 2024 | 140.50 | 141.40 | 136.00 | 138.00 | 137.07 | 13,029 |
| Nov 1, 2024 | 142.50 | 143.90 | 140.90 | 142.50 | 141.54 | 12,855 |
| Oct 31, 2024 | 139.00 | 142.90 | 137.60 | 142.50 | 141.54 | 9,753 |
| Oct 30, 2024 | 146.50 | 147.50 | 140.30 | 142.50 | 141.54 | 26,360 |
| Oct 29, 2024 | 146.50 | 149.40 | 145.50 | 148.50 | 147.50 | 15,727 |
| Oct 28, 2024 | 146.50 | 147.60 | 144.50 | 146.50 | 145.51 | 20,290 |
| Oct 25, 2024 | 144.50 | 147.50 | 144.00 | 146.50 | 145.51 | 11,580 |
| Oct 24, 2024 | 145.50 | 145.80 | 140.10 | 143.50 | 142.53 | 16,797 |
| Oct 23, 2024 | 153.50 | 155.00 | 144.70 | 145.50 | 144.52 | 25,940 |
| Oct 22, 2024 | 157.50 | 158.00 | 154.80 | 155.50 | 154.45 | 2,671 |
| Oct 21, 2024 | 154.50 | 162.10 | 154.00 | 155.50 | 154.45 | 21,229 |
| Oct 18, 2024 | 155.50 | 158.00 | 154.00 | 154.50 | 153.46 | 10,021 |
| Oct 17, 2024 | 157.50 | 158.40 | 156.00 | 157.50 | 156.44 | 7,507 |
| Oct 16, 2024 | 156.50 | 157.60 | 154.20 | 156.50 | 155.45 | 28,215 |
| Oct 15, 2024 | 161.00 | 161.70 | 153.70 | 156.50 | 155.45 | 14,406 |
| Oct 14, 2024 | 165.00 | 165.50 | 160.10 | 163.00 | 161.90 | 13,232 |
| Oct 11, 2024 | 168.00 | 167.80 | 163.30 | 165.00 | 163.89 | 11,579 |
| Oct 10, 2024 | 164.00 | 168.90 | 164.70 | 167.00 | 165.87 | 8,744 |
| Oct 9, 2024 | 165.00 | 166.00 | 161.90 | 163.00 | 161.90 | 12,337 |
| Oct 8, 2024 | 169.00 | 170.90 | 164.90 | 165.00 | 163.89 | 11,817 |
| Oct 7, 2024 | 167.00 | 169.60 | 164.80 | 169.00 | 167.86 | 12,164 |
| Oct 4, 2024 | 165.00 | 167.80 | 163.80 | 167.00 | 165.87 | 18,616 |
| Oct 3, 2024 | 166.00 | 166.90 | 160.30 | 164.00 | 162.89 | 7,144 |
| Oct 2, 2024 | 164.00 | 170.00 | 163.20 | 168.00 | 166.87 | 29,722 |
| Oct 1, 2024 | 151.50 | 159.60 | 150.70 | 160.00 | 158.92 | 22,530 |
| Sep 30, 2024 | 149.50 | 151.10 | 149.52 | 149.50 | 148.49 | 13,487 |
| Sep 27, 2024 | 150.50 | 152.10 | 150.00 | 151.50 | 150.48 | 9,663 |
| Sep 26, 2024 | 149.50 | 153.20 | 148.50 | 151.50 | 150.48 | 12,137 |
| Sep 25, 2024 | 151.50 | 152.20 | 148.50 | 149.50 | 148.49 | 18,792 |
| Sep 24, 2024 | 149.50 | 153.00 | 148.70 | 152.50 | 151.47 | 16,422 |
| Sep 23, 2024 | 147.50 | 150.00 | 146.80 | 149.50 | 148.49 | 14,873 |
| Sep 20, 2024 | 151.50 | 151.80 | 146.40 | 147.50 | 146.51 | 20,774 |
| Sep 19, 2024 | 156.50 | 157.10 | 153.20 | 154.50 | 153.46 | 14,770 |
| Sep 18, 2024 | 157.50 | 158.40 | 155.70 | 157.50 | 156.44 | 19,032 |
| Sep 17, 2024 | 153.50 | 158.10 | 154.20 | 157.50 | 156.44 | 16,287 |
| Sep 16, 2024 | 151.50 | 155.10 | 151.10 | 153.50 | 152.47 | 3,498 |
| Sep 13, 2024 | 154.50 | 155.40 | 152.00 | 152.50 | 151.47 | 22,443 |
| Sep 12, 2024 | 153.50 | 156.20 | 153.00 | 155.50 | 154.45 | 31,874 |
| Sep 11, 2024 | 148.50 | 153.20 | 147.90 | 152.50 | 151.47 | 14,462 |
| Sep 10, 2024 | 153.50 | 157.90 | 149.20 | 150.50 | 149.49 | 20,768 |
| Sep 9, 2024 | 6.0336995 Dividend | |||||
| Sep 9, 2024 | 152.50 | 154.40 | 149.10 | 152.50 | 151.47 | 38,726 |
| Sep 6, 2024 | 157.50 | 159.60 | 156.60 | 157.50 | 155.86 | 18,768 |
| Sep 5, 2024 | 160.00 | 160.50 | 153.80 | 156.50 | 154.87 | 27,484 |
| Sep 4, 2024 | 157.50 | 161.90 | 158.00 | 160.00 | 158.34 | 19,519 |
| Sep 3, 2024 | 163.00 | 163.90 | 160.00 | 161.00 | 159.33 | 20,414 |
| Sep 2, 2024 | 167.00 | 168.70 | 162.20 | 163.00 | 161.31 | 19,623 |
| Aug 30, 2024 | 162.00 | 167.30 | 160.80 | 166.00 | 164.27 | 10,345 |
| Aug 29, 2024 | 161.70 | 162.10 | 160.70 | 161.00 | 159.33 | 20,000 |
| Aug 28, 2024 | 165.00 | 165.70 | 160.40 | 161.00 | 159.33 | 21,767 |
| Aug 27, 2024 | 168.00 | 169.20 | 163.50 | 164.00 | 162.29 | 17,663 |
| Aug 23, 2024 | 169.00 | 175.30 | 166.30 | 174.00 | 172.19 | 28,313 |
| Aug 22, 2024 | 163.00 | 164.30 | 158.00 | 164.00 | 162.29 | 18,232 |
| Aug 21, 2024 | 160.00 | 164.20 | 159.10 | 162.00 | 160.32 | 24,242 |
| Aug 20, 2024 | 162.00 | 162.60 | 157.10 | 157.50 | 155.86 | 22,610 |
| Aug 19, 2024 | 168.00 | 168.50 | 157.10 | 162.00 | 160.32 | 30,203 |
| Aug 16, 2024 | 170.15 | 170.50 | 167.30 | 169.90 | 168.13 | 10,754 |
| Aug 15, 2024 | 168.00 | 178.00 | 167.00 | 168.20 | 166.45 | 3,479 |
| Aug 14, 2024 | 165.90 | 171.70 | 165.20 | 170.55 | 168.78 | 5,446 |
| Aug 13, 2024 | 168.70 | 169.10 | 162.90 | 163.85 | 162.15 | 5,050 |
| Aug 12, 2024 | 165.30 | 168.80 | 165.60 | 167.65 | 165.91 | 5,824 |
| Aug 9, 2024 | 166.25 | 167.90 | 164.31 | 166.25 | 164.52 | 9,441 |
| Aug 8, 2024 | 165.10 | 167.20 | 161.80 | 167.25 | 165.51 | 26,926 |
| Aug 7, 2024 | 164.80 | 167.00 | 161.80 | 164.90 | 163.19 | 13,578 |
| Aug 6, 2024 | 161.20 | 167.00 | 159.10 | 159.75 | 158.09 | 15,616 |
| Aug 5, 2024 | 156.80 | 162.80 | 151.80 | 160.20 | 158.53 | 16,740 |
| Aug 2, 2024 | 173.00 | 173.90 | 164.30 | 165.50 | 163.78 | 6,622 |
| Aug 1, 2024 | 178.45 | 180.10 | 176.50 | 178.45 | 176.59 | 13,315 |
| Jul 31, 2024 | 180.40 | 181.90 | 177.80 | 177.60 | 175.75 | 9,167 |
| Jul 30, 2024 | 177.20 | 178.20 | 174.80 | 177.40 | 175.56 | 5,415 |
| Jul 29, 2024 | 174.75 | 180.80 | 174.40 | 179.85 | 177.98 | 9,605 |
| Jul 26, 2024 | 173.50 | 175.50 | 172.80 | 173.50 | 171.70 | 12,575 |
| Jul 25, 2024 | 172.60 | 175.20 | 171.30 | 172.60 | 170.81 | 2,569 |
| Jul 24, 2024 | 177.20 | 177.60 | 176.93 | 174.65 | 172.83 | 711 |
| Jul 23, 2024 | 177.30 | 181.50 | 176.00 | 177.50 | 175.65 | 21,960 |
| Jul 22, 2024 | 171.45 | 177.70 | 172.00 | 176.30 | 174.47 | 4,117 |
| Jul 19, 2024 | 170.75 | 171.30 | 166.60 | 170.75 | 168.97 | 5,539 |
| Jul 18, 2024 | 171.45 | 171.80 | 168.90 | 171.25 | 169.47 | 4,202 |
| Jul 17, 2024 | 173.20 | 177.00 | 170.60 | 172.40 | 170.61 | 9,590 |
| Jul 16, 2024 | 169.50 | 172.60 | 169.00 | 172.00 | 170.21 | 2,457 |
| Jul 15, 2024 | 170.55 | 172.70 | 167.70 | 170.35 | 168.58 | 19,370 |
| Jul 12, 2024 | 180.50 | 181.20 | 170.50 | 175.15 | 173.33 | 19,598 |
| Jul 11, 2024 | 192.40 | 192.90 | 186.80 | 186.65 | 184.71 | 4,386 |
| Jul 10, 2024 | 189.70 | 192.50 | 188.10 | 192.40 | 190.40 | 2,957 |
| Jul 9, 2024 | 188.24 | 192.20 | 185.70 | 190.89 | 188.90 | 9,705 |
| Jul 8, 2024 | 194.30 | 192.10 | 185.20 | 186.95 | 185.01 | 3,836 |
| Jul 5, 2024 | 194.30 | 195.20 | 194.29 | 194.30 | 192.28 | 1,640 |
| Jul 4, 2024 | 201.60 | 202.60 | 192.60 | 195.35 | 193.32 | 3,863 |
| Jul 3, 2024 | 200.40 | 202.40 | 196.90 | 200.40 | 198.32 | 4,033 |
| Jul 2, 2024 | 199.50 | 202.20 | 197.80 | 198.85 | 196.78 | 5,295 |
| Jul 1, 2024 | 201.05 | 202.20 | 196.60 | 197.90 | 195.84 | 7,344 |
| Jun 28, 2024 | 196.10 | 201.60 | 194.70 | 198.90 | 196.83 | 8,835 |
| Jun 27, 2024 | 196.90 | 199.00 | 196.30 | 196.90 | 194.85 | 3,649 |
| Jun 26, 2024 | 190.55 | 197.00 | 190.30 | 196.15 | 194.11 | 5,456 |
| Jun 25, 2024 | 191.35 | 192.80 | 187.60 | 188.60 | 186.64 | 6,832 |
| Jun 24, 2024 | 187.75 | 190.00 | 187.00 | 187.75 | 185.80 | 8,059 |
| Jun 21, 2024 | 186.35 | 190.30 | 185.50 | 189.30 | 187.33 | 8,221 |
| Jun 20, 2024 | 190.05 | 186.90 | 181.40 | 186.25 | 184.31 | 6,611 |
| Jun 19, 2024 | 190.05 | 191.00 | 184.50 | 186.85 | 184.91 | 9,132 |
| Jun 18, 2024 | 188.70 | 191.50 | 187.50 | 188.20 | 186.24 | 26,481 |
| Jun 17, 2024 | 179.65 | 188.00 | 181.60 | 187.75 | 185.80 | 24,682 |
| Jun 14, 2024 | 181.30 | 181.60 | 178.40 | 181.00 | 179.12 | 29,797 |
| Jun 13, 2024 | 191.45 | 193.90 | 186.40 | 188.70 | 186.74 | 47,768 |
| Jun 12, 2024 | 190.55 | 199.10 | 188.00 | 195.55 | 193.52 | 42,473 |
| Jun 11, 2024 | 197.70 | 207.00 | 193.20 | 194.45 | 192.43 | 75,208 |
| Jun 10, 2024 | 203.75 | 205.00 | 199.60 | 203.55 | 201.43 | 43,602 |
| Jun 7, 2024 | 10.40293 Dividend | |||||
| Jun 7, 2024 | 196.50 | 202.60 | 194.60 | 201.80 | 199.70 | 54,308 |
| Jun 6, 2024 | 222.90 | 223.40 | 207.60 | 209.60 | 206.43 | 84,037 |
| Jun 5, 2024 | 221.30 | 221.60 | 212.40 | 217.40 | 214.11 | 64,151 |
| Jun 4, 2024 | 222.50 | 222.80 | 217.80 | 222.10 | 218.74 | 16,119 |
| Jun 3, 2024 | 224.80 | 224.60 | 218.20 | 221.30 | 217.95 | 16,017 |
| May 31, 2024 | 224.00 | 224.20 | 213.60 | 216.60 | 213.33 | 212,193 |
| May 30, 2024 | 200.60 | 214.00 | 198.70 | 213.10 | 209.88 | 24,514 |
| May 29, 2024 | 190.45 | 191.60 | 188.80 | 190.45 | 187.57 | 15,323 |
| May 28, 2024 | 189.70 | 192.00 | 188.50 | 189.40 | 186.54 | 10,833 |
| May 24, 2024 | 180.70 | 187.00 | 180.30 | 185.80 | 182.99 | 15,121 |
| May 23, 2024 | 181.70 | 183.20 | 178.00 | 181.50 | 178.76 | 26,881 |
| May 22, 2024 | 179.15 | 182.40 | 177.60 | 181.70 | 178.95 | 34,026 |
| May 21, 2024 | 182.65 | 186.10 | 177.60 | 179.35 | 176.64 | 16,354 |
| May 20, 2024 | 179.75 | 179.75 | 179.75 | 179.75 | 177.03 | - |
| May 17, 2024 | 179.75 | 179.75 | 179.75 | 179.75 | 177.03 | - |
| May 16, 2024 | 177.20 | 179.80 | 173.50 | 179.75 | 177.03 | 17,693 |
| May 15, 2024 | 179.15 | 181.80 | 173.20 | 176.40 | 173.73 | 13,230 |
| May 14, 2024 | 172.90 | 176.20 | 173.00 | 175.45 | 172.80 | 22,842 |
| May 13, 2024 | 171.85 | 173.90 | 168.00 | 171.75 | 169.15 | 4,989 |
| May 10, 2024 | 173.10 | 175.70 | 168.70 | 171.75 | 169.15 | 13,148 |
| May 9, 2024 | 169.60 | 169.60 | 169.60 | 169.60 | 167.04 | - |
| May 8, 2024 | 169.60 | 173.30 | 168.80 | 169.60 | 167.04 | 60,986 |
| May 7, 2024 | 166.45 | 168.50 | 164.50 | 166.45 | 163.93 | 9,635 |
| May 3, 2024 | 161.00 | 162.60 | 158.00 | 161.00 | 158.57 | 21,436 |
| May 2, 2024 | 164.00 | 165.30 | 161.00 | 161.30 | 158.86 | 5,302 |
| May 1, 2024 | 162.45 | 162.45 | 162.45 | 162.45 | 159.99 | - |
| Apr 30, 2024 | 160.30 | 165.40 | 159.60 | 162.45 | 159.99 | 21,347 |