Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 May 2024 | 5,820,277.50 | 5,962,278.50 | 5,797,085.00 | 5,903,554.00 | 5,903,554.00 | 3,109,029,675,008 |
03 May 2024 | 5,447,304.00 | 5,573,411.00 | 5,324,198.00 | 5,528,632.00 | 5,528,632.00 | 3,058,881,685,909 |
02 May 2024 | 5,663,423.00 | 5,679,401.50 | 5,285,541.50 | 5,447,332.50 | 5,447,332.50 | 4,529,603,804,707 |
01 May 2024 | 5,946,850.00 | 6,027,326.00 | 5,525,240.00 | 5,665,979.50 | 5,665,979.50 | 3,535,892,671,454 |
30 Apr 2024 | 5,816,255.00 | 5,978,099.00 | 5,786,091.50 | 5,947,008.50 | 5,947,008.50 | 2,481,221,962,786 |
29 Apr 2024 | 5,845,485.00 | 5,928,247.50 | 5,787,428.50 | 5,816,887.50 | 5,816,887.50 | 1,597,680,005,951 |
28 Apr 2024 | 5,875,667.50 | 5,889,250.00 | 5,753,430.50 | 5,845,082.00 | 5,845,082.00 | 1,800,072,176,960 |
27 Apr 2024 | 5,943,352.00 | 5,944,005.50 | 5,820,073.50 | 5,876,066.50 | 5,876,066.50 | 2,224,827,009,247 |
26 Apr 2024 | 5,934,905.00 | 6,016,148.00 | 5,791,848.00 | 5,943,014.50 | 5,943,014.50 | 2,963,666,999,951 |
25 Apr 2024 | 6,189,070.00 | 6,251,199.50 | 5,924,668.50 | 5,935,078.00 | 5,935,078.00 | 2,795,628,345,658 |
24 Apr 2024 | 6,218,114.00 | 6,251,544.50 | 6,149,847.50 | 6,188,935.00 | 6,188,935.00 | 2,265,701,361,057 |
23 Apr 2024 | 6,086,070.50 | 6,254,774.00 | 6,049,756.50 | 6,217,908.00 | 6,217,908.00 | 2,631,137,832,130 |
22 Apr 2024 | 6,102,826.50 | 6,171,413.50 | 6,035,679.00 | 6,085,228.00 | 6,085,228.00 | 1,921,978,439,630 |
21 Apr 2024 | 5,995,619.50 | 6,145,048.00 | 5,931,890.00 | 6,102,979.00 | 6,102,979.00 | 2,168,854,303,718 |
20 Apr 2024 | 5,963,451.00 | 6,108,358.00 | 5,608,970.50 | 5,994,912.00 | 5,994,912.00 | 4,687,528,843,689 |
19 Apr 2024 | 5,764,376.00 | 6,021,191.00 | 5,728,199.50 | 5,963,639.00 | 5,963,639.00 | 3,380,873,942,003 |
18 Apr 2024 | 6,010,532.00 | 6,072,162.50 | 5,633,231.50 | 5,764,505.50 | 5,764,505.50 | 3,943,108,837,655 |
17 Apr 2024 | 5,929,809.50 | 6,059,086.00 | 5,800,413.50 | 6,008,650.00 | 6,008,650.00 | 4,034,607,182,136 |
16 Apr 2024 | 6,134,608.50 | 6,264,980.00 | 5,828,152.00 | 5,930,455.50 | 5,930,455.50 | 4,076,290,539,055 |
15 Apr 2024 | 5,957,517.00 | 6,142,520.00 | 5,805,362.00 | 6,134,522.50 | 6,134,522.50 | 4,580,388,142,891 |
14 Apr 2024 | 6,270,356.00 | 6,339,701.50 | 5,685,276.50 | 5,956,140.00 | 5,956,140.00 | 4,934,069,056,257 |
13 Apr 2024 | 6,541,679.00 | 6,650,116.00 | 6,087,204.50 | 6,271,055.00 | 6,271,055.00 | 4,118,367,484,898 |
12 Apr 2024 | 6,567,314.50 | 6,662,576.50 | 6,489,908.00 | 6,541,606.50 | 6,541,606.50 | 2,815,441,929,813 |
11 Apr 2024 | 6,425,673.00 | 6,615,488.50 | 6,296,974.50 | 6,568,445.00 | 6,568,445.00 | 3,565,677,634,462 |
10 Apr 2024 | 6,620,379.00 | 6,630,546.00 | 6,318,904.00 | 6,425,559.00 | 6,425,559.00 | 3,385,399,667,223 |
09 Apr 2024 | 6,419,558.00 | 6,739,143.50 | 6,391,949.50 | 6,620,273.50 | 6,620,273.50 | 3,443,755,338,263 |
08 Apr 2024 | 6,373,461.00 | 6,501,797.00 | 6,369,253.50 | 6,419,558.00 | 6,419,558.00 | 1,962,532,718,247 |
07 Apr 2024 | 6,275,723.50 | 6,441,221.50 | 6,243,452.00 | 6,373,368.00 | 6,373,368.00 | 1,847,158,723,827 |
06 Apr 2024 | 6,320,641.50 | 6,340,014.50 | 6,095,243.00 | 6,275,452.50 | 6,275,452.50 | 3,121,945,425,385 |
05 Apr 2024 | 6,091,938.50 | 6,392,182.00 | 6,012,354.00 | 6,320,004.00 | 6,320,004.00 | 3,177,078,194,166 |
04 Apr 2024 | 6,046,587.50 | 6,190,039.00 | 5,964,659.50 | 6,092,410.50 | 6,092,410.50 | 3,184,489,216,246 |
03 Apr 2024 | 6,454,169.00 | 6,454,480.00 | 5,974,708.00 | 6,046,615.50 | 6,046,615.50 | 4,684,633,712,601 |
02 Apr 2024 | 6,604,627.00 | 6,605,423.50 | 6,306,027.50 | 6,453,902.50 | 6,453,902.50 | 3,229,030,324,608 |
01 Apr 2024 | 6,448,868.50 | 6,608,728.00 | 6,446,747.00 | 6,604,642.00 | 6,604,642.00 | 1,856,477,161,355 |
31 Mar 2024 | 6,471,083.50 | 6,513,862.50 | 6,444,543.00 | 6,448,639.50 | 6,448,639.50 | 1,586,133,514,624 |
30 Mar 2024 | 6,544,391.00 | 6,559,960.00 | 6,395,986.50 | 6,471,026.50 | 6,471,026.50 | 2,335,997,981,512 |
29 Mar 2024 | 6,418,925.50 | 6,630,771.00 | 6,367,422.00 | 6,544,405.50 | 6,544,405.50 | 3,179,920,065,793 |
28 Mar 2024 | 6,474,736.00 | 6,623,055.00 | 6,319,956.00 | 6,419,163.00 | 6,419,163.00 | 3,773,300,684,727 |
27 Mar 2024 | 6,499,194.00 | 6,635,968.50 | 6,437,847.00 | 6,474,360.50 | 6,474,360.50 | 3,331,215,296,992 |
26 Mar 2024 | 6,194,458.00 | 6,613,624.00 | 6,118,977.00 | 6,501,748.50 | 6,501,748.50 | 3,968,414,454,887 |
25 Mar 2024 | 5,903,158.50 | 6,230,267.00 | 5,880,594.50 | 6,194,465.00 | 6,194,465.00 | 2,506,620,042,539 |
24 Mar 2024 | 5,878,463.50 | 6,078,735.50 | 5,808,051.50 | 5,902,371.00 | 5,902,371.00 | 2,279,324,424,028 |
23 Mar 2024 | 6,019,295.00 | 6,123,506.50 | 5,745,111.50 | 5,876,256.00 | 5,876,256.00 | 3,814,491,745,878 |
22 Mar 2024 | 6,264,906.50 | 6,291,512.00 | 5,935,746.00 | 6,019,429.00 | 6,019,429.00 | 4,088,267,528,240 |
21 Mar 2024 | 5,728,969.00 | 6,289,788.00 | 5,609,519.00 | 6,265,099.00 | 6,265,099.00 | 6,161,682,171,358 |
20 Mar 2024 | 6,197,810.00 | 6,248,342.00 | 5,692,523.50 | 5,727,361.00 | 5,727,361.00 | 6,865,480,552,985 |
19 Mar 2024 | 6,326,355.50 | 6,375,010.00 | 6,109,562.50 | 6,197,118.50 | 6,197,118.50 | 4,519,410,949,471 |
18 Mar 2024 | 6,031,056.50 | 6,370,252.50 | 5,972,339.00 | 6,328,143.00 | 6,328,143.00 | 4,137,624,401,663 |
17 Mar 2024 | 6,407,432.00 | 6,467,800.00 | 5,983,508.50 | 6,030,943.50 | 6,030,943.50 | 4,325,226,053,517 |
16 Mar 2024 | 6,525,959.50 | 6,614,564.50 | 6,021,164.50 | 6,408,474.00 | 6,408,474.00 | 7,231,805,505,296 |
15 Mar 2024 | 6,673,915.50 | 6,747,490.50 | 6,272,920.50 | 6,526,756.00 | 6,526,756.00 | 5,447,871,690,293 |
14 Mar 2024 | 6,557,992.50 | 6,749,539.50 | 6,544,412.00 | 6,674,292.50 | 6,674,292.50 | 4,402,971,413,251 |
13 Mar 2024 | 6,562,795.50 | 6,650,745.00 | 6,304,841.50 | 6,557,916.50 | 6,557,916.50 | 5,738,938,930,177 |
12 Mar 2024 | 6,277,426.00 | 6,606,832.00 | 6,111,381.50 | 6,562,684.50 | 6,562,684.50 | 5,979,677,611,895 |
11 Mar 2024 | 6,230,099.00 | 6,366,973.50 | 6,206,433.00 | 6,277,356.50 | 6,277,356.50 | 3,245,461,253,520 |
10 Mar 2024 | 6,211,818.50 | 6,245,815.50 | 6,189,432.50 | 6,229,974.00 | 6,229,974.00 | 1,965,397,918,069 |
09 Mar 2024 | 6,068,730.00 | 6,353,028.50 | 6,031,917.50 | 6,211,894.50 | 6,211,894.50 | 5,384,502,634,642 |
08 Mar 2024 | 5,998,161.50 | 6,178,137.50 | 5,957,852.50 | 6,067,587.00 | 6,067,587.00 | 4,260,158,020,668 |
07 Mar 2024 | 5,803,098.50 | 6,154,497.50 | 5,718,714.50 | 5,998,802.50 | 5,998,802.50 | 6,238,677,799,568 |
06 Mar 2024 | 6,252,613.00 | 6,288,239.00 | 5,397,990.00 | 5,805,386.50 | 5,805,386.50 | 9,354,225,766,552 |
05 Mar 2024 | 5,788,290.00 | 6,270,542.50 | 5,719,487.00 | 6,251,639.00 | 6,251,639.00 | 6,465,733,838,343 |
04 Mar 2024 | 5,690,970.50 | 5,796,835.00 | 5,636,240.50 | 5,791,074.00 | 5,791,074.00 | 2,406,903,489,539 |
03 Mar 2024 | 5,727,674.50 | 5,730,156.00 | 5,656,632.00 | 5,690,811.50 | 5,690,811.50 | 2,191,603,084,002 |
02 Mar 2024 | 5,581,027.50 | 5,791,390.50 | 5,547,676.00 | 5,728,498.50 | 5,728,498.50 | 3,686,822,780,405 |
01 Mar 2024 | 5,723,368.50 | 5,822,861.00 | 5,535,633.00 | 5,583,794.00 | 5,583,794.00 | 5,975,968,239,637 |
29 Feb 2024 | 5,250,331.00 | 5,852,851.00 | 5,219,726.00 | 5,723,882.00 | 5,723,882.00 | 7,622,633,438,306 |
28 Feb 2024 | 5,034,105.50 | 5,296,358.50 | 5,030,858.50 | 5,251,644.00 | 5,251,644.00 | 4,577,445,441,712 |
27 Feb 2024 | 4,858,577.00 | 5,048,542.50 | 4,713,655.00 | 5,034,386.00 | 5,034,386.00 | 3,146,298,406,524 |
26 Feb 2024 | 4,887,698.00 | 4,924,173.00 | 4,863,144.00 | 4,858,830.50 | 4,858,830.50 | 1,447,624,762,305 |
25 Feb 2024 | 4,809,134.50 | 4,898,976.00 | 4,794,829.00 | 4,888,256.00 | 4,888,256.00 | 1,438,301,222,893 |
24 Feb 2024 | 4,771,898.00 | 4,808,397.00 | 4,792,585.50 | 4,808,715.50 | 4,808,715.50 | 2,031,002,682,619 |
23 Feb 2024 | 4,788,056.00 | 4,839,754.00 | 4,711,035.50 | 4,773,858.50 | 4,773,858.50 | 2,364,729,015,988 |
22 Feb 2024 | 4,826,734.50 | 4,835,532.50 | 4,678,832.50 | 4,786,628.00 | 4,786,628.00 | 2,643,112,362,933 |
21 Feb 2024 | 4,780,953.50 | 4,897,784.50 | 4,698,035.00 | 4,827,781.50 | 4,827,781.50 | 3,079,756,057,740 |
20 Feb 2024 | 4,811,810.00 | 4,855,071.50 | 4,774,868.00 | 4,781,084.50 | 4,781,084.50 | 1,972,500,854,097 |
19 Feb 2024 | 4,752,711.00 | 4,832,313.50 | 4,713,312.50 | 4,810,678.00 | 4,810,678.00 | 1,623,974,674,458 |
18 Feb 2024 | 4,798,682.00 | 4,801,464.00 | 4,661,423.00 | 4,752,805.50 | 4,752,805.50 | 1,840,762,739,107 |
17 Feb 2024 | 4,804,600.00 | 4,887,253.00 | 4,781,608.00 | 4,798,546.50 | 4,798,546.50 | 2,592,508,486,888 |
16 Feb 2024 | 4,750,935.00 | 4,868,209.00 | 4,740,275.00 | 4,804,677.00 | 4,804,677.00 | 3,567,470,908,789 |
15 Feb 2024 | 4,550,178.00 | 4,768,228.50 | 4,510,231.50 | 4,750,010.00 | 4,750,010.00 | 3,584,099,563,377 |
14 Feb 2024 | 4,556,693.50 | 4,594,744.00 | 4,428,773.50 | 4,551,001.00 | 4,551,001.00 | 3,256,454,834,553 |
13 Feb 2024 | 4,405,969.50 | 4,594,126.50 | 4,344,473.00 | 4,558,232.00 | 4,558,232.00 | 3,148,903,817,311 |
12 Feb 2024 | 4,346,585.00 | 4,416,372.50 | 4,332,794.00 | 4,405,744.00 | 4,405,744.00 | 1,762,142,615,212 |
11 Feb 2024 | 4,290,585.00 | 4,380,907.00 | 4,268,000.00 | 4,346,795.00 | 4,346,795.00 | 1,492,145,734,056 |
10 Feb 2024 | 4,129,205.50 | 4,401,507.50 | 4,125,872.75 | 4,290,009.00 | 4,290,009.00 | 3,577,504,181,737 |
09 Feb 2024 | 4,013,387.75 | 4,155,605.75 | 4,013,387.75 | 4,129,586.75 | 4,129,586.75 | 2,384,186,338,232 |
08 Feb 2024 | 3,902,076.25 | 4,045,798.25 | 3,873,635.75 | 4,012,129.25 | 4,012,129.25 | 1,912,590,139,152 |
07 Feb 2024 | 3,863,894.00 | 3,944,533.75 | 3,852,266.50 | 3,901,591.75 | 3,901,591.75 | 1,521,209,157,792 |
06 Feb 2024 | 3,874,551.75 | 3,946,846.50 | 3,846,086.50 | 3,864,009.50 | 3,864,009.50 | 1,695,243,413,712 |
05 Feb 2024 | 3,912,187.50 | 3,921,532.75 | 3,856,098.00 | 3,875,094.00 | 3,875,094.00 | 1,346,998,374,989 |
04 Feb 2024 | 3,929,478.00 | 3,945,399.75 | 3,902,712.25 | 3,911,942.75 | 3,911,942.75 | 1,016,309,851,548 |
03 Feb 2024 | 3,898,429.00 | 3,936,762.25 | 3,871,303.50 | 3,929,559.50 | 3,929,559.50 | 1,692,797,369,708 |
02 Feb 2024 | 3,828,216.00 | 3,910,047.25 | 3,766,114.25 | 3,898,260.25 | 3,898,260.25 | 1,938,819,356,031 |
01 Feb 2024 | 3,851,948.00 | 3,934,960.00 | 3,807,116.75 | 3,829,371.00 | 3,829,371.00 | 2,218,851,521,183 |
31 Jan 2024 | 3,866,091.75 | 3,924,704.25 | 3,830,881.00 | 3,852,518.00 | 3,852,518.00 | 2,138,516,777,196 |
30 Jan 2024 | 3,753,640.00 | 3,866,595.50 | 3,723,805.00 | 3,865,022.00 | 3,865,022.00 | 1,845,399,688,588 |
29 Jan 2024 | 3,781,519.50 | 3,841,757.50 | 3,742,990.00 | 3,754,057.75 | 3,754,057.75 | 1,505,618,165,804 |
28 Jan 2024 | 3,753,646.75 | 3,787,758.75 | 3,719,145.50 | 3,780,974.50 | 3,780,974.50 | 1,025,398,739,397 |
27 Jan 2024 | 3,556,261.50 | 3,788,993.25 | 3,546,366.25 | 3,753,758.75 | 3,753,758.75 | 2,297,856,368,386 |
26 Jan 2024 | 3,555,949.25 | 3,578,176.25 | 3,518,297.50 | 3,555,993.50 | 3,555,993.50 | 1,646,641,318,827 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |