Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 1.0000 | 1.0005 | 0.9999 | 1.0001 | 1.0001 | 7,384,062,464 |
01 May 2024 | 0.9999 | 1.0014 | 0.9994 | 1.0000 | 1.0000 | 9,451,759,014 |
30 Apr 2024 | 1.0000 | 1.0013 | 0.9993 | 0.9999 | 0.9999 | 8,551,034,898 |
29 Apr 2024 | 1.0001 | 1.0012 | 0.9997 | 1.0000 | 1.0000 | 6,353,850,718 |
28 Apr 2024 | 1.0000 | 1.0009 | 0.9996 | 1.0001 | 1.0001 | 4,003,587,751 |
27 Apr 2024 | 1.0000 | 1.0013 | 0.9996 | 1.0000 | 1.0000 | 4,837,869,303 |
26 Apr 2024 | 1.0000 | 1.0012 | 0.9996 | 1.0001 | 1.0001 | 6,238,863,810 |
25 Apr 2024 | 1.0003 | 1.0012 | 0.9996 | 1.0000 | 1.0000 | 7,296,808,841 |
24 Apr 2024 | 1.0000 | 1.0011 | 0.9996 | 1.0005 | 1.0005 | 7,285,867,078 |
23 Apr 2024 | 1.0000 | 1.0008 | 0.9997 | 1.0000 | 1.0000 | 5,682,840,288 |
22 Apr 2024 | 1.0001 | 1.0010 | 0.9996 | 1.0000 | 1.0000 | 7,099,413,055 |
21 Apr 2024 | 1.0000 | 1.0009 | 0.9996 | 1.0000 | 1.0000 | 4,622,993,536 |
20 Apr 2024 | 1.0002 | 1.0010 | 0.9997 | 1.0001 | 1.0001 | 5,172,051,416 |
19 Apr 2024 | 1.0001 | 1.0009 | 0.9995 | 1.0001 | 1.0001 | 11,026,707,590 |
18 Apr 2024 | 1.0000 | 1.0012 | 0.9994 | 1.0002 | 1.0002 | 8,537,096,534 |
17 Apr 2024 | 1.0001 | 1.0011 | 0.9994 | 1.0000 | 1.0000 | 8,797,320,706 |
16 Apr 2024 | 1.0001 | 1.0012 | 0.9995 | 1.0000 | 1.0000 | 9,306,979,016 |
15 Apr 2024 | 1.0003 | 1.0010 | 0.9993 | 1.0002 | 1.0002 | 9,899,289,273 |
14 Apr 2024 | 1.0000 | 1.0012 | 0.9991 | 1.0003 | 1.0003 | 10,996,382,552 |
13 Apr 2024 | 0.9999 | 1.0017 | 0.9990 | 0.9999 | 0.9999 | 12,008,147,392 |
12 Apr 2024 | 1.0003 | 1.0017 | 0.9992 | 1.0000 | 1.0000 | 10,539,883,881 |
11 Apr 2024 | 1.0000 | 1.0011 | 0.9994 | 1.0003 | 1.0003 | 7,223,448,243 |
10 Apr 2024 | 1.0000 | 1.0011 | 0.9994 | 1.0002 | 1.0002 | 7,603,456,293 |
09 Apr 2024 | 1.0003 | 1.0009 | 0.9995 | 1.0000 | 1.0000 | 7,949,691,378 |
08 Apr 2024 | 0.9999 | 1.0010 | 0.9994 | 1.0002 | 1.0002 | 8,121,148,241 |
07 Apr 2024 | 1.0001 | 1.0003 | 0.9994 | 0.9999 | 0.9999 | 4,713,439,433 |
06 Apr 2024 | 0.9999 | 1.0003 | 0.9995 | 1.0001 | 1.0001 | 8,021,149,275 |
05 Apr 2024 | 1.0000 | 1.0006 | 0.9993 | 0.9999 | 0.9999 | 13,790,745,235 |
04 Apr 2024 | 1.0000 | 1.0003 | 0.9991 | 1.0000 | 1.0000 | 12,034,799,564 |
03 Apr 2024 | 1.0000 | 1.0005 | 0.9993 | 1.0000 | 1.0000 | 9,728,672,985 |
02 Apr 2024 | 1.0001 | 1.0005 | 0.9990 | 1.0000 | 1.0000 | 12,493,890,476 |
01 Apr 2024 | 1.0000 | 1.0013 | 0.9997 | 1.0000 | 1.0000 | 9,035,171,770 |
31 Mar 2024 | 1.0000 | 1.0009 | 0.9997 | 1.0000 | 1.0000 | 5,561,724,629 |
30 Mar 2024 | 0.9999 | 1.0004 | 0.9994 | 1.0000 | 1.0000 | 5,877,790,949 |
29 Mar 2024 | 1.0001 | 1.0004 | 0.9994 | 0.9999 | 0.9999 | 7,136,644,890 |
28 Mar 2024 | 1.0001 | 1.0008 | 0.9995 | 1.0000 | 1.0000 | 8,026,263,655 |
27 Mar 2024 | 1.0000 | 1.0008 | 0.9995 | 1.0001 | 1.0001 | 10,072,829,600 |
26 Mar 2024 | 0.9999 | 1.0004 | 0.9989 | 1.0001 | 1.0001 | 8,407,213,538 |
25 Mar 2024 | 1.0001 | 1.0012 | 0.9988 | 0.9999 | 0.9999 | 8,257,351,260 |
24 Mar 2024 | 1.0003 | 1.0011 | 0.9997 | 1.0001 | 1.0001 | 5,296,441,294 |
23 Mar 2024 | 1.0000 | 1.0008 | 0.9996 | 1.0002 | 1.0002 | 5,054,824,899 |
22 Mar 2024 | 1.0001 | 1.0011 | 0.9992 | 1.0000 | 1.0000 | 8,965,555,313 |
21 Mar 2024 | 1.0002 | 1.0017 | 0.9997 | 1.0001 | 1.0001 | 9,554,155,555 |
20 Mar 2024 | 1.0002 | 1.0015 | 0.9997 | 1.0002 | 1.0002 | 13,623,240,407 |
19 Mar 2024 | 0.9999 | 1.0015 | 0.9995 | 1.0001 | 1.0001 | 14,129,126,750 |
18 Mar 2024 | 1.0002 | 1.0011 | 0.9992 | 0.9999 | 0.9999 | 12,802,524,795 |
17 Mar 2024 | 1.0001 | 1.0012 | 0.9995 | 1.0002 | 1.0002 | 11,925,580,792 |
16 Mar 2024 | 1.0000 | 1.0009 | 0.9990 | 1.0001 | 1.0001 | 12,373,832,704 |
15 Mar 2024 | 0.9999 | 1.0021 | 0.9991 | 1.0000 | 1.0000 | 17,489,269,628 |
14 Mar 2024 | 0.9997 | 1.0004 | 0.9988 | 0.9999 | 0.9999 | 13,013,493,200 |
13 Mar 2024 | 1.0000 | 1.0007 | 0.9990 | 0.9998 | 0.9998 | 10,114,698,359 |
12 Mar 2024 | 1.0000 | 1.0004 | 0.9985 | 1.0000 | 1.0000 | 12,511,458,622 |
11 Mar 2024 | 1.0000 | 1.0003 | 0.9989 | 1.0000 | 1.0000 | 12,100,716,195 |
10 Mar 2024 | 1.0001 | 1.0003 | 0.9990 | 1.0000 | 1.0000 | 7,240,540,541 |
09 Mar 2024 | 0.9998 | 1.0003 | 0.9990 | 1.0000 | 1.0000 | 5,513,805,821 |
08 Mar 2024 | 1.0000 | 1.0004 | 0.9979 | 0.9999 | 0.9999 | 10,713,621,716 |
07 Mar 2024 | 0.9998 | 1.0005 | 0.9982 | 0.9997 | 0.9997 | 10,388,182,989 |
06 Mar 2024 | 0.9998 | 1.0015 | 0.9991 | 0.9998 | 0.9998 | 12,709,293,551 |
05 Mar 2024 | 1.0000 | 1.0005 | 0.9986 | 1.0000 | 1.0000 | 18,001,924,574 |
04 Mar 2024 | 0.9999 | 1.0006 | 0.9994 | 0.9999 | 0.9999 | 10,518,120,570 |
03 Mar 2024 | 0.9998 | 1.0004 | 0.9994 | 0.9999 | 0.9999 | 5,663,975,274 |
02 Mar 2024 | 1.0000 | 1.0002 | 0.9992 | 0.9998 | 0.9998 | 5,668,798,810 |
01 Mar 2024 | 0.9998 | 1.0003 | 0.9993 | 0.9999 | 0.9999 | 7,468,283,734 |
29 Feb 2024 | 1.0000 | 1.0003 | 0.9989 | 0.9998 | 0.9998 | 10,631,188,477 |
28 Feb 2024 | 1.0000 | 1.0002 | 0.9981 | 1.0000 | 1.0000 | 11,959,164,677 |
27 Feb 2024 | 1.0000 | 1.0003 | 0.9989 | 0.9999 | 0.9999 | 8,273,690,025 |
26 Feb 2024 | 1.0000 | 1.0003 | 0.9992 | 0.9999 | 0.9999 | 6,783,326,949 |
25 Feb 2024 | 1.0000 | 1.0006 | 0.9995 | 0.9999 | 0.9999 | 3,463,826,952 |
24 Feb 2024 | 1.0000 | 1.0003 | 0.9996 | 1.0001 | 1.0001 | 3,060,116,653 |
23 Feb 2024 | 1.0001 | 1.0005 | 0.9997 | 1.0000 | 1.0000 | 4,974,874,020 |
22 Feb 2024 | 1.0001 | 1.0003 | 0.9994 | 1.0000 | 1.0000 | 6,826,866,133 |
21 Feb 2024 | 0.9999 | 1.0002 | 0.9993 | 1.0000 | 1.0000 | 6,349,227,247 |
20 Feb 2024 | 0.9998 | 1.0003 | 0.9993 | 0.9999 | 0.9999 | 7,544,920,935 |
19 Feb 2024 | 1.0000 | 1.0002 | 0.9995 | 0.9999 | 0.9999 | 5,396,207,837 |
18 Feb 2024 | 1.0000 | 1.0003 | 0.9994 | 1.0001 | 1.0001 | 3,863,859,252 |
17 Feb 2024 | 1.0000 | 1.0003 | 0.9994 | 1.0001 | 1.0001 | 3,780,445,355 |
16 Feb 2024 | 0.9999 | 1.0002 | 0.9993 | 1.0000 | 1.0000 | 5,614,125,794 |
15 Feb 2024 | 1.0000 | 1.0002 | 0.9992 | 1.0000 | 1.0000 | 7,527,179,544 |
14 Feb 2024 | 1.0002 | 1.0006 | 0.9995 | 1.0000 | 1.0000 | 6,680,249,701 |
13 Feb 2024 | 1.0000 | 1.0007 | 0.9996 | 1.0001 | 1.0001 | 6,825,450,889 |
12 Feb 2024 | 0.9999 | 1.0008 | 0.9998 | 1.0000 | 1.0000 | 6,739,557,067 |
11 Feb 2024 | 1.0000 | 1.0005 | 0.9996 | 0.9999 | 0.9999 | 4,073,957,830 |
10 Feb 2024 | 1.0000 | 1.0004 | 0.9998 | 1.0000 | 1.0000 | 3,745,251,311 |
09 Feb 2024 | 1.0000 | 1.0004 | 0.9994 | 0.9999 | 0.9999 | 8,069,980,546 |
08 Feb 2024 | 0.9999 | 1.0002 | 0.9994 | 1.0000 | 1.0000 | 6,233,371,927 |
07 Feb 2024 | 1.0002 | 1.0007 | 0.9997 | 1.0001 | 1.0001 | 5,719,303,290 |
06 Feb 2024 | 1.0001 | 1.0008 | 0.9998 | 1.0002 | 1.0002 | 4,415,864,090 |
05 Feb 2024 | 1.0002 | 1.0009 | 0.9998 | 1.0001 | 1.0001 | 4,507,910,878 |
04 Feb 2024 | 1.0002 | 1.0005 | 0.9999 | 1.0001 | 1.0001 | 2,734,642,073 |
03 Feb 2024 | 1.0001 | 1.0005 | 0.9999 | 1.0001 | 1.0001 | 2,502,413,315 |
02 Feb 2024 | 1.0003 | 1.0007 | 0.9999 | 1.0001 | 1.0001 | 4,598,678,104 |
01 Feb 2024 | 1.0002 | 1.0009 | 0.9998 | 1.0003 | 1.0003 | 5,394,329,612 |
31 Jan 2024 | 1.0001 | 1.0008 | 0.9998 | 1.0002 | 1.0002 | 7,284,362,922 |
30 Jan 2024 | 1.0002 | 1.0004 | 0.9998 | 1.0001 | 1.0001 | 5,630,117,915 |
29 Jan 2024 | 1.0001 | 1.0007 | 0.9999 | 1.0002 | 1.0002 | 4,920,736,968 |
28 Jan 2024 | 1.0001 | 1.0003 | 0.9997 | 1.0001 | 1.0001 | 4,447,643,739 |
27 Jan 2024 | 1.0001 | 1.0006 | 0.9999 | 1.0001 | 1.0001 | 2,863,545,371 |
26 Jan 2024 | 1.0001 | 1.0010 | 0.9999 | 1.0001 | 1.0001 | 5,487,181,666 |
25 Jan 2024 | 1.0001 | 1.0008 | 0.9999 | 1.0003 | 1.0003 | 4,814,403,169 |
24 Jan 2024 | 1.0002 | 1.0008 | 0.9998 | 1.0002 | 1.0002 | 5,374,964,637 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |