Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 May 2022 | 0.000211 | 0.000225 | 0.000185 | 0.000198 | 0.000198 | 1,285,424,768 |
18 May 2022 | 0.000265 | 0.000281 | 0.000210 | 0.000212 | 0.000212 | 1,254,585,850 |
17 May 2022 | 0.000281 | 0.000312 | 0.000249 | 0.000266 | 0.000266 | 2,176,800,098 |
16 May 2022 | 0.000310 | 0.000403 | 0.000181 | 0.000281 | 0.000281 | 4,761,413,400 |
15 May 2022 | 0.000664 | 0.000664 | 0.000288 | 0.000310 | 0.000310 | 5,771,460,725 |
14 May 2022 | 0.000165 | 0.001104 | 0.000164 | 0.000662 | 0.000662 | 11,843,675,950 |
13 May 2022 | 0.005167 | 0.018610 | 0.000024 | 0.000147 | 0.000147 | 2,741,097,885 |
12 May 2022 | 1.546731 | 1.852674 | 0.004928 | 0.005181 | 0.005181 | 28,223,106,528 |
11 May 2022 | 25.168194 | 27.621378 | 1.199905 | 1.552011 | 1.552011 | 16,696,483,691 |
10 May 2022 | 45.998482 | 57.039722 | 20.390177 | 25.272114 | 25.272114 | 15,077,247,874 |
09 May 2022 | 91.028343 | 92.732758 | 46.023937 | 46.023937 | 46.023937 | 9,070,421,887 |
08 May 2022 | 96.428734 | 96.456284 | 84.174011 | 90.964569 | 90.964569 | 7,251,067,628 |
07 May 2022 | 109.445686 | 109.486259 | 90.192528 | 96.424339 | 96.424339 | 4,315,203,154 |
06 May 2022 | 115.960701 | 116.510033 | 109.398193 | 109.444527 | 109.444527 | 3,077,952,494 |
05 May 2022 | 118.819733 | 121.132637 | 111.865105 | 116.000702 | 116.000702 | 3,197,698,648 |
04 May 2022 | 116.305344 | 121.718575 | 116.005981 | 118.837151 | 118.837151 | 2,678,109,703 |
03 May 2022 | 119.566681 | 120.669655 | 114.697075 | 116.319069 | 116.319069 | 1,834,334,129 |
02 May 2022 | 116.454376 | 120.733948 | 114.913963 | 119.571396 | 119.571396 | 2,773,838,058 |
01 May 2022 | 110.822815 | 117.042908 | 109.373604 | 116.447586 | 116.447586 | 2,532,180,187 |
30 Apr 2022 | 120.379326 | 122.109558 | 108.950912 | 110.860733 | 110.860733 | 2,422,735,581 |
29 Apr 2022 | 125.154015 | 125.690681 | 119.247643 | 120.443741 | 120.443741 | 2,606,027,852 |
28 Apr 2022 | 125.107117 | 130.079849 | 123.584427 | 125.133507 | 125.133507 | 2,808,461,790 |
27 Apr 2022 | 123.961021 | 126.844528 | 122.576149 | 125.096687 | 125.096687 | 2,487,686,820 |
26 Apr 2022 | 135.114807 | 135.386429 | 122.378860 | 123.993683 | 123.993683 | 3,541,724,698 |
25 Apr 2022 | 125.098022 | 135.385345 | 122.079514 | 135.215118 | 135.215118 | 3,939,018,067 |
24 Apr 2022 | 123.412415 | 127.202995 | 122.812767 | 125.222160 | 125.222160 | 1,737,742,357 |
23 Apr 2022 | 129.379425 | 129.691757 | 123.084312 | 123.547394 | 123.547394 | 1,726,567,225 |
22 Apr 2022 | 123.356026 | 132.661041 | 123.227135 | 129.396973 | 129.396973 | 3,511,242,700 |
21 Apr 2022 | 127.529152 | 134.205505 | 122.620811 | 123.375984 | 123.375984 | 3,155,135,472 |
20 Apr 2022 | 129.251205 | 130.791946 | 126.695183 | 127.552353 | 127.552353 | 2,886,792,811 |
19 Apr 2022 | 123.738892 | 129.648682 | 120.103806 | 129.311462 | 129.311462 | 3,354,200,372 |
18 Apr 2022 | 104.752884 | 124.049896 | 103.243042 | 123.795914 | 123.795914 | 4,254,969,000 |
17 Apr 2022 | 109.551384 | 111.442589 | 104.530457 | 104.728653 | 104.728653 | 1,444,824,497 |
16 Apr 2022 | 108.667725 | 110.549820 | 108.338440 | 109.564667 | 109.564667 | 1,106,883,979 |
15 Apr 2022 | 110.229942 | 111.605133 | 107.425804 | 108.668655 | 108.668655 | 1,694,021,028 |
14 Apr 2022 | 117.741806 | 120.240959 | 107.656578 | 110.213684 | 110.213684 | 2,638,575,298 |
13 Apr 2022 | 113.381218 | 117.954514 | 111.293449 | 117.628853 | 117.628853 | 2,476,061,305 |
12 Apr 2022 | 111.186104 | 117.985779 | 109.783531 | 113.365875 | 113.365875 | 3,217,269,536 |
11 Apr 2022 | 123.985123 | 123.985123 | 109.404572 | 111.123085 | 111.123085 | 4,546,393,993 |
10 Apr 2022 | 130.543579 | 130.635895 | 124.279060 | 124.341393 | 124.341393 | 1,965,317,180 |
09 Apr 2022 | 126.755173 | 130.585464 | 124.184395 | 130.585464 | 130.585464 | 2,524,378,037 |
08 Apr 2022 | 138.508530 | 142.393463 | 125.669662 | 126.770805 | 126.770805 | 4,195,627,190 |
07 Apr 2022 | 143.779007 | 145.708694 | 134.829315 | 138.480759 | 138.480759 | 3,378,717,985 |
06 Apr 2022 | 153.102905 | 155.665695 | 140.550674 | 143.735641 | 143.735641 | 4,745,592,420 |
05 Apr 2022 | 154.335724 | 156.156403 | 150.499237 | 153.076248 | 153.076248 | 3,267,496,380 |
04 Apr 2022 | 150.967712 | 155.457718 | 145.372253 | 154.322144 | 154.322144 | 3,355,501,441 |
03 Apr 2022 | 153.718552 | 157.411667 | 149.204514 | 151.046738 | 151.046738 | 2,898,386,885 |
02 Apr 2022 | 141.095688 | 156.237518 | 141.011139 | 153.786575 | 153.786575 | 3,919,125,931 |
01 Apr 2022 | 137.541428 | 144.031158 | 132.455276 | 141.033783 | 141.033783 | 2,916,284,849 |
31 Mar 2022 | 141.307205 | 145.022964 | 136.093231 | 137.495880 | 137.495880 | 2,732,701,528 |
30 Mar 2022 | 145.025620 | 147.774384 | 138.683533 | 141.329010 | 141.329010 | 3,502,774,432 |
29 Mar 2022 | 129.752014 | 145.944244 | 129.685608 | 145.037216 | 145.037216 | 5,635,263,989 |
28 Mar 2022 | 125.249008 | 135.648102 | 123.683029 | 129.823517 | 129.823517 | 3,789,026,769 |
27 Mar 2022 | 121.585350 | 125.586678 | 119.484756 | 125.245369 | 125.245369 | 1,349,599,879 |
26 Mar 2022 | 120.353951 | 122.245949 | 118.606354 | 121.591164 | 121.591164 | 1,328,101,416 |
25 Mar 2022 | 124.959763 | 126.006805 | 118.696915 | 120.349907 | 120.349907 | 2,136,706,343 |
24 Mar 2022 | 126.560654 | 128.070068 | 122.826935 | 124.976807 | 124.976807 | 2,618,133,722 |
23 Mar 2022 | 124.656174 | 128.735672 | 123.869812 | 126.582291 | 126.582291 | 2,330,102,368 |
22 Mar 2022 | 129.701828 | 130.262360 | 123.746155 | 124.631386 | 124.631386 | 2,678,030,607 |
21 Mar 2022 | 122.175667 | 131.981277 | 122.105751 | 129.738449 | 129.738449 | 3,869,396,069 |
20 Mar 2022 | 124.060638 | 127.175224 | 121.417023 | 122.181740 | 122.181740 | 2,488,120,819 |
19 Mar 2022 | 119.296608 | 125.775673 | 117.972404 | 124.044510 | 124.044510 | 3,004,131,591 |
18 Mar 2022 | 117.720619 | 119.378464 | 112.286171 | 119.338745 | 119.338745 | 3,400,154,981 |
17 Mar 2022 | 122.461365 | 122.974548 | 117.500992 | 117.748810 | 117.748810 | 2,501,080,900 |
16 Mar 2022 | 123.280937 | 124.019211 | 119.252060 | 122.488312 | 122.488312 | 4,293,385,900 |
15 Mar 2022 | 131.787582 | 132.519836 | 122.440575 | 123.274155 | 123.274155 | 3,984,886,381 |
14 Mar 2022 | 120.053635 | 131.769012 | 119.179016 | 131.769012 | 131.769012 | 4,823,831,892 |
13 Mar 2022 | 118.112175 | 126.721497 | 117.735397 | 120.087311 | 120.087311 | 3,477,866,055 |
12 Mar 2022 | 121.041946 | 126.664711 | 118.136993 | 118.145035 | 118.145035 | 3,114,412,962 |
11 Mar 2022 | 137.936264 | 137.936264 | 120.949608 | 120.996552 | 120.996552 | 6,680,997,057 |
10 Mar 2022 | 135.826752 | 141.279984 | 127.316200 | 137.915375 | 137.915375 | 7,909,781,552 |
09 Mar 2022 | 117.642532 | 142.739868 | 117.132851 | 135.916626 | 135.916626 | 8,253,709,651 |
08 Mar 2022 | 106.352516 | 119.312569 | 105.935089 | 117.643494 | 117.643494 | 4,493,115,161 |
07 Mar 2022 | 107.031555 | 113.643562 | 103.629288 | 106.347656 | 106.347656 | 4,230,475,042 |
06 Mar 2022 | 118.596786 | 119.628296 | 106.589142 | 106.995850 | 106.995850 | 3,690,357,670 |
05 Mar 2022 | 113.061218 | 119.923126 | 109.386223 | 118.585075 | 118.585075 | 3,949,547,210 |
04 Mar 2022 | 123.195808 | 127.031319 | 112.973854 | 112.973854 | 112.973854 | 5,148,806,500 |
03 Mar 2022 | 126.397324 | 128.413330 | 118.921181 | 123.111610 | 123.111610 | 4,433,973,077 |
02 Mar 2022 | 123.331436 | 132.687119 | 121.895386 | 126.296494 | 126.296494 | 6,446,537,961 |
01 Mar 2022 | 125.594887 | 129.811081 | 118.723236 | 123.309273 | 123.309273 | 6,421,064,547 |
28 Feb 2022 | 101.028496 | 127.242195 | 98.142242 | 125.552521 | 125.552521 | 6,898,597,648 |
27 Feb 2022 | 107.902184 | 108.933609 | 99.463234 | 101.091309 | 101.091309 | 4,326,316,177 |
26 Feb 2022 | 101.251259 | 109.906738 | 100.228554 | 107.934036 | 107.934036 | 4,367,103,804 |
25 Feb 2022 | 91.300354 | 101.432068 | 89.036598 | 101.265984 | 101.265984 | 5,754,747,813 |
24 Feb 2022 | 82.495789 | 91.396652 | 70.354179 | 91.326164 | 91.326164 | 8,585,695,962 |
23 Feb 2022 | 75.793205 | 88.216835 | 75.690933 | 82.530617 | 82.530617 | 4,293,263,131 |
22 Feb 2022 | 69.813980 | 76.498734 | 67.585655 | 75.807907 | 75.807907 | 3,199,476,645 |
21 Feb 2022 | 68.812431 | 74.321007 | 68.104279 | 69.841339 | 69.841339 | 2,800,501,505 |
20 Feb 2022 | 70.315826 | 70.616623 | 66.177055 | 68.830879 | 68.830879 | 1,523,810,215 |
19 Feb 2022 | 70.673798 | 73.629433 | 69.861794 | 70.298973 | 70.298973 | 1,229,068,516 |
18 Feb 2022 | 69.939217 | 71.788193 | 68.441200 | 70.708771 | 70.708771 | 1,761,331,565 |
17 Feb 2022 | 77.899368 | 78.995651 | 69.881828 | 69.923843 | 69.923843 | 1,621,774,192 |
16 Feb 2022 | 79.473106 | 81.090935 | 76.817810 | 77.940285 | 77.940285 | 1,339,239,929 |
15 Feb 2022 | 75.514206 | 79.705383 | 75.447533 | 79.467903 | 79.467903 | 1,561,230,495 |
14 Feb 2022 | 72.447647 | 76.459061 | 72.211510 | 75.505318 | 75.505318 | 1,665,803,073 |
13 Feb 2022 | 72.878365 | 75.217560 | 71.605286 | 72.498894 | 72.498894 | 1,231,109,276 |
12 Feb 2022 | 70.618729 | 75.062073 | 69.483078 | 72.870285 | 72.870285 | 1,740,873,005 |
11 Feb 2022 | 72.909081 | 76.479210 | 70.086395 | 70.614960 | 70.614960 | 2,338,003,235 |
10 Feb 2022 | 79.892952 | 80.159500 | 72.727295 | 72.853790 | 72.853790 | 2,821,536,385 |
09 Feb 2022 | 80.142014 | 80.556702 | 76.317734 | 79.822968 | 79.822968 | 1,907,537,614 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |