Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 80.28 | 80.24 | 77.63 | 79.40 | 79.40 | 171,612,602,368 |
01 May 2024 | 80.58 | 81.43 | 77.27 | 78.88 | 78.88 | 212,559,869,796 |
30 Apr 2024 | 80.74 | 80.66 | 78.36 | 80.58 | 80.58 | 178,719,165,086 |
29 Apr 2024 | 81.86 | 83.07 | 80.62 | 80.74 | 80.74 | 91,894,024,048 |
28 Apr 2024 | 83.18 | 83.19 | 80.70 | 81.86 | 81.86 | 119,196,526,377 |
27 Apr 2024 | 81.78 | 83.60 | 81.26 | 83.18 | 83.18 | 183,229,399,574 |
26 Apr 2024 | 81.89 | 82.82 | 80.04 | 81.78 | 81.78 | 200,226,908,636 |
25 Apr 2024 | 84.36 | 85.45 | 81.04 | 81.89 | 81.89 | 238,192,972,844 |
24 Apr 2024 | 86.21 | 86.22 | 84.05 | 84.36 | 84.36 | 209,113,917,563 |
23 Apr 2024 | 81.13 | 88.12 | 80.92 | 86.21 | 86.21 | 258,750,107,452 |
22 Apr 2024 | 81.84 | 82.97 | 80.47 | 81.13 | 81.13 | 138,686,389,279 |
21 Apr 2024 | 77.90 | 81.93 | 77.23 | 81.84 | 81.84 | 191,317,066,244 |
20 Apr 2024 | 77.77 | 78.97 | 72.14 | 77.90 | 77.90 | 331,781,239,171 |
19 Apr 2024 | 76.37 | 78.03 | 75.14 | 77.77 | 77.77 | 219,655,425,370 |
18 Apr 2024 | 76.84 | 78.31 | 73.38 | 76.37 | 76.37 | 276,567,157,104 |
17 Apr 2024 | 76.76 | 77.36 | 73.95 | 76.84 | 76.84 | 295,967,250,905 |
16 Apr 2024 | 77.30 | 79.90 | 74.55 | 76.76 | 76.76 | 363,387,107,323 |
15 Apr 2024 | 73.70 | 77.78 | 71.55 | 77.31 | 77.31 | 433,055,213,415 |
14 Apr 2024 | 84.06 | 84.12 | 66.47 | 73.70 | 73.70 | 606,577,007,579 |
13 Apr 2024 | 93.28 | 94.35 | 79.40 | 84.06 | 84.06 | 440,332,226,617 |
12 Apr 2024 | 94.46 | 95.08 | 92.54 | 93.28 | 93.28 | 186,728,210,894 |
11 Apr 2024 | 93.17 | 94.77 | 90.90 | 94.46 | 94.46 | 358,753,174,887 |
10 Apr 2024 | 93.45 | 97.35 | 91.51 | 93.16 | 93.16 | 367,903,475,182 |
09 Apr 2024 | 90.23 | 95.00 | 89.40 | 93.45 | 93.45 | 306,242,409,570 |
08 Apr 2024 | 89.95 | 91.23 | 89.55 | 90.23 | 90.23 | 140,299,338,405 |
07 Apr 2024 | 89.07 | 90.69 | 88.89 | 89.95 | 89.95 | 132,140,438,428 |
06 Apr 2024 | 89.82 | 89.67 | 86.49 | 89.07 | 89.07 | 232,648,602,301 |
05 Apr 2024 | 87.14 | 93.09 | 85.47 | 89.82 | 89.82 | 331,413,812,303 |
04 Apr 2024 | 88.73 | 89.95 | 86.15 | 87.15 | 87.15 | 250,003,459,152 |
03 Apr 2024 | 92.66 | 93.76 | 88.00 | 88.73 | 88.73 | 329,284,045,323 |
02 Apr 2024 | 95.27 | 95.62 | 90.63 | 92.66 | 92.66 | 268,695,920,416 |
01 Apr 2024 | 94.11 | 95.29 | 94.02 | 95.27 | 95.27 | 114,466,595,529 |
31 Mar 2024 | 95.46 | 96.32 | 93.67 | 94.11 | 94.11 | 157,844,856,912 |
30 Mar 2024 | 94.59 | 97.38 | 92.39 | 95.46 | 95.46 | 283,680,009,448 |
29 Mar 2024 | 92.59 | 96.29 | 91.53 | 94.58 | 94.58 | 270,060,369,437 |
28 Mar 2024 | 95.80 | 96.14 | 92.03 | 92.59 | 92.59 | 300,964,077,034 |
27 Mar 2024 | 97.04 | 98.76 | 95.01 | 95.80 | 95.80 | 272,606,091,491 |
26 Mar 2024 | 95.77 | 99.85 | 94.93 | 97.04 | 97.04 | 309,568,451,396 |
25 Mar 2024 | 93.52 | 96.12 | 93.11 | 95.77 | 95.77 | 186,186,769,774 |
24 Mar 2024 | 92.51 | 95.76 | 91.72 | 93.51 | 93.51 | 175,710,852,497 |
23 Mar 2024 | 97.15 | 97.62 | 90.77 | 92.51 | 92.51 | 310,862,629,969 |
22 Mar 2024 | 92.28 | 99.07 | 90.41 | 97.15 | 97.15 | 425,948,896,616 |
21 Mar 2024 | 88.27 | 93.59 | 86.50 | 92.28 | 92.28 | 413,212,324,433 |
20 Mar 2024 | 96.59 | 96.59 | 86.20 | 88.27 | 88.27 | 539,454,331,284 |
19 Mar 2024 | 92.24 | 99.06 | 88.81 | 96.58 | 96.58 | 412,722,638,264 |
18 Mar 2024 | 89.88 | 93.04 | 87.88 | 92.24 | 92.24 | 272,142,559,571 |
17 Mar 2024 | 94.46 | 95.86 | 88.64 | 89.88 | 89.88 | 333,473,954,151 |
16 Mar 2024 | 99.36 | 100.12 | 89.63 | 94.46 | 94.46 | 545,027,858,467 |
15 Mar 2024 | 101.98 | 104.16 | 95.48 | 99.36 | 99.36 | 508,480,257,266 |
14 Mar 2024 | 101.60 | 103.66 | 99.42 | 101.98 | 101.98 | 354,052,586,226 |
13 Mar 2024 | 105.36 | 107.14 | 98.37 | 101.60 | 101.60 | 614,597,371,656 |
12 Mar 2024 | 89.31 | 109.10 | 87.05 | 105.36 | 105.36 | 996,354,973,578 |
11 Mar 2024 | 91.45 | 92.40 | 88.02 | 89.32 | 89.32 | 221,775,954,913 |
10 Mar 2024 | 91.47 | 93.14 | 90.99 | 91.45 | 91.45 | 231,053,619,664 |
09 Mar 2024 | 92.95 | 93.77 | 89.04 | 91.47 | 91.47 | 318,377,625,831 |
08 Mar 2024 | 91.39 | 94.74 | 90.68 | 92.95 | 92.95 | 373,979,628,575 |
07 Mar 2024 | 88.95 | 93.31 | 86.41 | 91.39 | 91.39 | 411,253,669,956 |
06 Mar 2024 | 97.77 | 100.60 | 82.50 | 88.96 | 88.96 | 752,341,958,017 |
05 Mar 2024 | 94.15 | 99.93 | 93.25 | 97.82 | 97.82 | 546,039,196,535 |
04 Mar 2024 | 96.79 | 96.79 | 90.43 | 94.14 | 94.14 | 309,307,754,444 |
03 Mar 2024 | 90.34 | 97.49 | 90.17 | 96.79 | 96.79 | 443,685,631,706 |
02 Mar 2024 | 87.98 | 90.54 | 87.94 | 90.34 | 90.34 | 261,078,079,830 |
01 Mar 2024 | 86.75 | 93.56 | 85.69 | 87.99 | 87.99 | 547,311,438,083 |
29 Feb 2024 | 88.24 | 91.18 | 81.93 | 86.75 | 86.75 | 464,177,037,839 |
28 Feb 2024 | 83.02 | 89.74 | 82.53 | 88.24 | 88.24 | 355,359,047,752 |
27 Feb 2024 | 81.64 | 83.25 | 79.71 | 83.02 | 83.02 | 173,830,052,892 |
26 Feb 2024 | 82.03 | 82.53 | 81.61 | 81.63 | 81.63 | 105,715,607,421 |
25 Feb 2024 | 80.44 | 82.42 | 80.04 | 82.03 | 82.03 | 106,322,704,300 |
24 Feb 2024 | 81.39 | 81.75 | 79.27 | 80.44 | 80.44 | 165,359,859,002 |
23 Feb 2024 | 82.54 | 82.95 | 80.93 | 81.39 | 81.39 | 175,929,510,499 |
22 Feb 2024 | 84.41 | 84.41 | 80.21 | 82.54 | 82.54 | 200,935,799,163 |
21 Feb 2024 | 84.54 | 86.19 | 81.96 | 84.42 | 84.42 | 266,569,373,686 |
20 Feb 2024 | 83.62 | 85.17 | 83.36 | 84.54 | 84.54 | 166,537,552,797 |
19 Feb 2024 | 82.61 | 84.46 | 82.32 | 83.62 | 83.62 | 103,495,562,237 |
18 Feb 2024 | 84.87 | 84.97 | 81.29 | 82.61 | 82.61 | 136,890,273,708 |
17 Feb 2024 | 84.39 | 86.95 | 83.46 | 84.87 | 84.87 | 226,141,700,290 |
16 Feb 2024 | 81.06 | 86.05 | 81.06 | 84.39 | 84.39 | 281,545,792,350 |
15 Feb 2024 | 79.10 | 81.56 | 78.48 | 81.06 | 81.06 | 174,117,911,103 |
14 Feb 2024 | 79.47 | 79.71 | 77.66 | 79.11 | 79.11 | 154,306,983,676 |
13 Feb 2024 | 78.48 | 80.18 | 76.76 | 79.47 | 79.47 | 153,618,896,289 |
12 Feb 2024 | 78.25 | 79.93 | 77.95 | 78.48 | 78.48 | 106,741,444,103 |
11 Feb 2024 | 78.54 | 78.86 | 77.56 | 78.25 | 78.25 | 86,360,856,128 |
10 Feb 2024 | 76.80 | 78.83 | 76.79 | 78.54 | 78.54 | 154,171,876,374 |
09 Feb 2024 | 76.09 | 77.43 | 75.86 | 76.80 | 76.80 | 134,674,078,893 |
08 Feb 2024 | 74.67 | 76.19 | 73.94 | 76.09 | 76.09 | 132,619,156,452 |
07 Feb 2024 | 75.26 | 75.48 | 74.16 | 74.67 | 74.67 | 113,454,321,474 |
06 Feb 2024 | 74.74 | 76.23 | 74.06 | 75.26 | 75.26 | 123,684,537,974 |
05 Feb 2024 | 76.99 | 77.00 | 74.53 | 74.74 | 74.74 | 79,969,059,634 |
04 Feb 2024 | 75.73 | 78.01 | 75.08 | 77.00 | 77.00 | 127,859,182,856 |
03 Feb 2024 | 74.09 | 76.16 | 73.82 | 75.73 | 75.73 | 137,667,696,893 |
02 Feb 2024 | 73.97 | 74.60 | 72.04 | 74.09 | 74.09 | 147,092,723,109 |
01 Feb 2024 | 75.24 | 75.95 | 72.91 | 73.97 | 73.97 | 196,854,874,172 |
31 Jan 2024 | 78.93 | 79.43 | 75.08 | 75.25 | 75.25 | 246,542,948,601 |
30 Jan 2024 | 77.66 | 79.57 | 77.02 | 78.92 | 78.92 | 133,032,999,888 |
29 Jan 2024 | 78.58 | 79.29 | 77.30 | 77.66 | 77.66 | 77,576,379,326 |
28 Jan 2024 | 78.86 | 79.18 | 78.11 | 78.58 | 78.58 | 69,933,190,626 |
27 Jan 2024 | 75.87 | 79.27 | 75.13 | 78.86 | 78.86 | 151,432,932,457 |
26 Jan 2024 | 76.45 | 76.45 | 74.49 | 75.87 | 75.87 | 121,892,080,159 |
25 Jan 2024 | 76.75 | 76.56 | 75.61 | 76.45 | 76.45 | 129,932,606,221 |
24 Jan 2024 | 78.03 | 78.70 | 73.72 | 76.75 | 76.75 | 209,724,882,836 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |