Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 0.9990 | 1.0006 | 0.9987 | 1.0001 | 1.0001 | 6,226,561,536 |
02 Jun 2024 | 0.9990 | 1.0005 | 0.9976 | 0.9991 | 0.9991 | 3,573,957,554 |
01 Jun 2024 | 0.9981 | 0.9995 | 0.9978 | 0.9990 | 0.9990 | 2,609,227,284 |
31 May 2024 | 0.9996 | 1.0009 | 0.9971 | 0.9981 | 0.9981 | 6,069,129,164 |
30 May 2024 | 0.9984 | 1.0010 | 0.9981 | 0.9995 | 0.9995 | 6,167,565,017 |
29 May 2024 | 0.9991 | 1.0008 | 0.9970 | 0.9984 | 0.9984 | 6,650,375,036 |
28 May 2024 | 0.9988 | 1.0010 | 0.9971 | 0.9991 | 0.9991 | 7,224,888,098 |
27 May 2024 | 0.9990 | 1.0011 | 0.9970 | 0.9988 | 0.9988 | 6,696,428,911 |
26 May 2024 | 0.9996 | 1.0008 | 0.9978 | 0.9990 | 0.9990 | 4,022,903,721 |
25 May 2024 | 0.9995 | 1.0010 | 0.9985 | 0.9996 | 0.9996 | 3,457,365,020 |
24 May 2024 | 0.9987 | 1.0009 | 0.9975 | 0.9995 | 0.9995 | 7,350,955,009 |
23 May 2024 | 0.9986 | 1.0009 | 0.9970 | 0.9987 | 0.9987 | 10,104,823,134 |
22 May 2024 | 0.9994 | 1.0010 | 0.9967 | 0.9986 | 0.9986 | 8,048,189,202 |
21 May 2024 | 0.9995 | 1.0010 | 0.9971 | 0.9994 | 0.9994 | 9,148,505,303 |
20 May 2024 | 0.9991 | 1.0017 | 0.9981 | 0.9995 | 0.9995 | 7,184,213,405 |
19 May 2024 | 0.9996 | 1.0013 | 0.9983 | 0.9991 | 0.9991 | 3,359,872,871 |
18 May 2024 | 1.0002 | 1.0017 | 0.9989 | 0.9996 | 0.9996 | 2,887,607,331 |
17 May 2024 | 0.9997 | 1.0015 | 0.9984 | 1.0002 | 1.0002 | 5,690,904,259 |
16 May 2024 | 0.9993 | 1.0016 | 0.9986 | 0.9997 | 0.9997 | 6,175,975,749 |
15 May 2024 | 1.0002 | 1.0018 | 0.9983 | 0.9992 | 0.9992 | 7,469,365,547 |
14 May 2024 | 1.0004 | 1.0018 | 0.9986 | 1.0002 | 1.0002 | 6,315,215,670 |
13 May 2024 | 1.0003 | 1.0027 | 0.9985 | 1.0004 | 1.0004 | 7,316,666,306 |
12 May 2024 | 1.0003 | 1.0020 | 0.9990 | 1.0003 | 1.0003 | 3,138,674,249 |
11 May 2024 | 0.9998 | 1.0018 | 0.9992 | 1.0003 | 1.0003 | 3,252,381,446 |
10 May 2024 | 1.0001 | 1.0025 | 0.9985 | 0.9998 | 0.9998 | 6,003,197,986 |
09 May 2024 | 0.9998 | 1.0022 | 0.9988 | 1.0001 | 1.0001 | 6,698,689,969 |
08 May 2024 | 1.0003 | 1.0022 | 0.9984 | 0.9998 | 0.9998 | 7,994,022,736 |
07 May 2024 | 0.9997 | 1.0023 | 0.9984 | 1.0003 | 1.0003 | 7,325,224,043 |
06 May 2024 | 1.0001 | 1.0026 | 0.9987 | 0.9997 | 0.9997 | 6,885,656,078 |
05 May 2024 | 0.9999 | 1.0018 | 0.9983 | 1.0001 | 1.0001 | 3,617,893,875 |
04 May 2024 | 1.0005 | 1.0016 | 0.9985 | 0.9999 | 0.9999 | 3,888,837,209 |
03 May 2024 | 0.9991 | 1.0018 | 0.9969 | 1.0005 | 1.0005 | 6,989,442,045 |
02 May 2024 | 0.9970 | 1.0015 | 0.9961 | 0.9991 | 0.9991 | 7,606,727,357 |
01 May 2024 | 0.9977 | 1.0012 | 0.9953 | 0.9970 | 0.9970 | 10,103,244,888 |
30 Apr 2024 | 0.9995 | 1.0012 | 0.9955 | 0.9977 | 0.9977 | 8,913,349,129 |
29 Apr 2024 | 0.9994 | 1.0018 | 0.9977 | 0.9995 | 0.9995 | 6,834,410,061 |
28 Apr 2024 | 0.9993 | 1.0015 | 0.9976 | 0.9994 | 0.9994 | 4,194,052,325 |
27 Apr 2024 | 1.0001 | 1.0022 | 0.9978 | 0.9993 | 0.9993 | 4,405,105,654 |
26 Apr 2024 | 1.0003 | 1.0025 | 0.9987 | 1.0001 | 1.0001 | 5,966,332,539 |
25 Apr 2024 | 1.0002 | 1.0029 | 0.9982 | 1.0003 | 1.0003 | 11,075,573,983 |
24 Apr 2024 | 1.0026 | 1.0037 | 0.9979 | 1.0002 | 1.0002 | 8,947,911,303 |
23 Apr 2024 | 1.0014 | 1.0049 | 1.0005 | 1.0026 | 1.0026 | 8,770,976,460 |
22 Apr 2024 | 1.0000 | 1.0029 | 0.9984 | 1.0014 | 1.0014 | 7,669,051,564 |
21 Apr 2024 | 1.0001 | 1.0016 | 0.9983 | 1.0000 | 1.0000 | 5,375,919,114 |
20 Apr 2024 | 0.9998 | 1.0022 | 0.9985 | 1.0001 | 1.0001 | 5,543,987,549 |
19 Apr 2024 | 0.9998 | 1.0031 | 0.9977 | 0.9998 | 0.9998 | 9,704,031,309 |
18 Apr 2024 | 0.9997 | 1.0021 | 0.9972 | 0.9998 | 0.9998 | 7,843,033,345 |
17 Apr 2024 | 0.9995 | 1.0021 | 0.9973 | 0.9997 | 0.9997 | 10,576,841,662 |
16 Apr 2024 | 0.9995 | 1.0021 | 0.9974 | 0.9995 | 0.9995 | 9,227,315,496 |
15 Apr 2024 | 1.0013 | 1.0034 | 0.9977 | 0.9994 | 0.9994 | 9,278,718,202 |
14 Apr 2024 | 1.0023 | 1.0041 | 0.9987 | 1.0014 | 1.0014 | 10,413,423,237 |
13 Apr 2024 | 1.0030 | 1.0053 | 0.9984 | 1.0023 | 1.0023 | 10,512,622,875 |
12 Apr 2024 | 1.0005 | 1.0065 | 0.9997 | 1.0030 | 1.0030 | 11,215,537,236 |
11 Apr 2024 | 1.0008 | 1.0023 | 0.9982 | 1.0005 | 1.0005 | 7,592,880,999 |
10 Apr 2024 | 0.9989 | 1.0017 | 0.9972 | 1.0008 | 1.0008 | 10,937,614,893 |
09 Apr 2024 | 0.9978 | 1.0013 | 0.9965 | 0.9989 | 0.9989 | 10,917,654,050 |
08 Apr 2024 | 0.9993 | 1.0008 | 0.9971 | 0.9978 | 0.9978 | 7,224,141,210 |
07 Apr 2024 | 1.0025 | 1.0036 | 0.9989 | 0.9993 | 0.9993 | 4,739,885,372 |
06 Apr 2024 | 1.0035 | 1.0049 | 1.0013 | 1.0025 | 1.0025 | 4,852,148,323 |
05 Apr 2024 | 1.0078 | 1.0097 | 1.0008 | 1.0035 | 1.0035 | 8,331,705,725 |
04 Apr 2024 | 0.9998 | 1.0081 | 0.9987 | 1.0077 | 1.0077 | 8,453,444,222 |
03 Apr 2024 | 0.9988 | 1.0016 | 0.9963 | 0.9997 | 0.9997 | 9,789,246,059 |
02 Apr 2024 | 0.9972 | 1.0013 | 0.9967 | 0.9988 | 0.9988 | 11,922,430,801 |
01 Apr 2024 | 1.0025 | 1.0043 | 0.9972 | 0.9972 | 0.9972 | 8,505,057,853 |
31 Mar 2024 | 1.0065 | 1.0077 | 1.0021 | 1.0025 | 1.0025 | 4,997,487,512 |
30 Mar 2024 | 1.0050 | 1.0091 | 1.0042 | 1.0065 | 1.0065 | 5,410,469,444 |
29 Mar 2024 | 0.9989 | 1.0052 | 0.9977 | 1.0050 | 1.0050 | 6,964,416,258 |
28 Mar 2024 | 0.9982 | 1.0003 | 0.9968 | 0.9989 | 0.9989 | 7,340,062,811 |
27 Mar 2024 | 0.9988 | 1.0012 | 0.9962 | 0.9982 | 0.9982 | 8,555,283,121 |
26 Mar 2024 | 1.0001 | 1.0020 | 0.9967 | 0.9988 | 0.9988 | 7,044,846,683 |
25 Mar 2024 | 0.9999 | 1.0014 | 0.9979 | 1.0001 | 1.0001 | 7,848,771,922 |
24 Mar 2024 | 0.9992 | 1.0012 | 0.9979 | 0.9999 | 0.9999 | 5,664,689,806 |
23 Mar 2024 | 0.9978 | 1.0009 | 0.9974 | 0.9992 | 0.9992 | 5,636,181,706 |
22 Mar 2024 | 0.9994 | 1.0016 | 0.9966 | 0.9978 | 0.9978 | 8,978,283,055 |
21 Mar 2024 | 0.9999 | 1.0021 | 0.9971 | 0.9994 | 0.9994 | 9,956,347,144 |
20 Mar 2024 | 0.9967 | 1.0017 | 0.9953 | 0.9999 | 0.9999 | 13,397,947,399 |
19 Mar 2024 | 0.9978 | 0.9998 | 0.9947 | 0.9969 | 0.9969 | 20,659,862,336 |
18 Mar 2024 | 0.9964 | 0.9995 | 0.9944 | 0.9978 | 0.9978 | 15,869,444,374 |
17 Mar 2024 | 0.9979 | 1.0007 | 0.9959 | 0.9978 | 0.9978 | 11,809,538,196 |
16 Mar 2024 | 1.0006 | 1.0022 | 0.9963 | 0.9979 | 0.9979 | 13,548,543,638 |
15 Mar 2024 | 1.0000 | 1.0131 | 0.9969 | 1.0006 | 1.0006 | 21,048,545,890 |
14 Mar 2024 | 1.0028 | 1.0047 | 0.9971 | 1.0000 | 1.0000 | 17,411,963,576 |
13 Mar 2024 | 0.9995 | 1.0040 | 0.9982 | 1.0028 | 1.0028 | 15,175,526,128 |
12 Mar 2024 | 0.9985 | 1.0028 | 0.9965 | 0.9995 | 0.9995 | 19,537,316,079 |
11 Mar 2024 | 1.0010 | 1.0026 | 0.9974 | 0.9985 | 0.9985 | 21,105,052,395 |
10 Mar 2024 | 1.0040 | 1.0055 | 1.0001 | 1.0010 | 1.0010 | 12,475,221,320 |
09 Mar 2024 | 1.0021 | 1.0054 | 1.0020 | 1.0040 | 1.0040 | 6,852,982,117 |
08 Mar 2024 | 1.0038 | 1.0059 | 0.9989 | 1.0021 | 1.0021 | 18,875,724,816 |
07 Mar 2024 | 1.0014 | 1.0053 | 0.9999 | 1.0038 | 1.0038 | 16,789,176,011 |
06 Mar 2024 | 0.9977 | 1.0047 | 0.9954 | 1.0014 | 1.0014 | 22,331,618,425 |
05 Mar 2024 | 0.9993 | 1.0005 | 0.9854 | 0.9977 | 0.9977 | 24,781,907,937 |
04 Mar 2024 | 0.9993 | 1.0004 | 0.9968 | 0.9992 | 0.9992 | 17,210,446,920 |
03 Mar 2024 | 0.9981 | 1.0010 | 0.9976 | 0.9994 | 0.9994 | 7,164,470,583 |
02 Mar 2024 | 0.9989 | 0.9996 | 0.9977 | 0.9982 | 0.9982 | 6,162,596,471 |
01 Mar 2024 | 0.9975 | 1.0001 | 0.9964 | 0.9988 | 0.9988 | 9,880,728,660 |
29 Feb 2024 | 0.9991 | 0.9994 | 0.9951 | 0.9977 | 0.9977 | 16,083,740,779 |
28 Feb 2024 | 0.9995 | 1.0010 | 0.9976 | 0.9993 | 0.9993 | 16,268,044,592 |
27 Feb 2024 | 1.0000 | 1.0012 | 0.9983 | 0.9995 | 0.9995 | 10,821,815,440 |
26 Feb 2024 | 1.0005 | 1.0015 | 0.9986 | 1.0000 | 1.0000 | 7,591,891,594 |
25 Feb 2024 | 1.0018 | 1.0021 | 0.9997 | 1.0003 | 1.0003 | 3,543,865,293 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |