Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 43.23 | 43.27 | 43.04 | 43.20 | 43.20 | 90,642,710,528 |
02 May 2024 | 41.75 | 43.39 | 40.09 | 43.12 | 43.12 | 143,464,432,937 |
01 May 2024 | 43.01 | 43.32 | 40.95 | 41.75 | 41.75 | 112,513,611,344 |
30 Apr 2024 | 42.57 | 43.14 | 41.69 | 43.01 | 43.01 | 95,394,594,367 |
29 Apr 2024 | 43.18 | 43.76 | 42.49 | 42.57 | 42.57 | 48,446,236,719 |
28 Apr 2024 | 43.88 | 43.89 | 42.57 | 43.18 | 43.18 | 62,881,699,809 |
27 Apr 2024 | 43.77 | 44.62 | 43.05 | 43.88 | 43.88 | 96,662,012,312 |
26 Apr 2024 | 43.95 | 44.32 | 42.85 | 43.77 | 43.77 | 107,155,748,621 |
25 Apr 2024 | 45.41 | 45.95 | 43.51 | 43.95 | 43.95 | 127,847,168,106 |
24 Apr 2024 | 46.43 | 46.45 | 45.26 | 45.41 | 45.41 | 112,551,615,111 |
23 Apr 2024 | 43.75 | 47.46 | 43.63 | 46.43 | 46.43 | 139,373,798,329 |
22 Apr 2024 | 44.13 | 44.74 | 43.39 | 43.75 | 43.75 | 74,786,453,018 |
21 Apr 2024 | 42.00 | 44.18 | 41.64 | 44.13 | 44.13 | 103,153,955,309 |
20 Apr 2024 | 42.02 | 42.58 | 39.25 | 42.00 | 42.00 | 178,889,148,729 |
19 Apr 2024 | 41.37 | 42.19 | 40.68 | 42.02 | 42.02 | 118,688,395,823 |
18 Apr 2024 | 41.56 | 42.41 | 39.72 | 41.37 | 41.37 | 149,801,320,582 |
17 Apr 2024 | 41.56 | 41.84 | 40.02 | 41.56 | 41.56 | 160,069,868,927 |
16 Apr 2024 | 42.16 | 43.31 | 40.38 | 41.56 | 41.56 | 196,767,315,331 |
15 Apr 2024 | 40.20 | 42.43 | 39.03 | 42.16 | 42.16 | 236,184,712,064 |
14 Apr 2024 | 45.85 | 45.89 | 36.26 | 40.20 | 40.20 | 330,887,165,997 |
13 Apr 2024 | 50.75 | 51.32 | 43.33 | 45.85 | 45.85 | 240,200,800,132 |
12 Apr 2024 | 51.51 | 51.76 | 50.32 | 50.75 | 50.75 | 101,593,714,161 |
11 Apr 2024 | 51.09 | 51.67 | 49.81 | 51.51 | 51.51 | 195,643,128,676 |
10 Apr 2024 | 51.25 | 53.36 | 50.14 | 51.08 | 51.08 | 201,730,943,286 |
09 Apr 2024 | 49.55 | 52.13 | 49.04 | 51.25 | 51.25 | 167,949,004,603 |
08 Apr 2024 | 49.42 | 50.12 | 49.19 | 49.55 | 49.55 | 77,046,138,352 |
07 Apr 2024 | 48.94 | 49.83 | 48.84 | 49.42 | 49.42 | 72,602,556,359 |
06 Apr 2024 | 49.56 | 49.54 | 47.54 | 48.94 | 48.94 | 127,825,240,034 |
05 Apr 2024 | 47.93 | 51.20 | 47.03 | 49.56 | 49.56 | 182,865,255,327 |
04 Apr 2024 | 48.80 | 49.46 | 47.43 | 47.93 | 47.93 | 137,506,867,251 |
03 Apr 2024 | 50.99 | 51.50 | 48.40 | 48.80 | 48.80 | 181,099,509,409 |
02 Apr 2024 | 52.46 | 52.69 | 49.82 | 50.99 | 50.99 | 147,843,927,047 |
01 Apr 2024 | 51.85 | 52.51 | 51.80 | 52.46 | 52.46 | 63,035,926,219 |
31 Mar 2024 | 52.59 | 53.07 | 51.61 | 51.85 | 51.85 | 86,964,425,215 |
30 Mar 2024 | 52.09 | 53.66 | 50.89 | 52.59 | 52.59 | 156,293,144,099 |
29 Mar 2024 | 51.01 | 53.06 | 50.42 | 52.08 | 52.08 | 148,713,449,105 |
28 Mar 2024 | 52.69 | 52.87 | 50.70 | 51.01 | 51.01 | 165,819,376,747 |
27 Mar 2024 | 53.47 | 54.41 | 52.25 | 52.69 | 52.69 | 149,924,180,514 |
26 Mar 2024 | 52.92 | 54.99 | 52.33 | 53.47 | 53.47 | 170,585,216,459 |
25 Mar 2024 | 51.63 | 53.14 | 51.40 | 52.92 | 52.92 | 102,872,547,761 |
24 Mar 2024 | 51.07 | 52.87 | 50.64 | 51.63 | 51.63 | 97,006,530,976 |
23 Mar 2024 | 53.32 | 53.63 | 50.15 | 51.07 | 51.07 | 171,621,188,532 |
22 Mar 2024 | 50.84 | 54.37 | 49.82 | 53.32 | 53.32 | 233,751,977,450 |
21 Mar 2024 | 48.52 | 51.39 | 47.41 | 50.84 | 50.84 | 227,668,434,369 |
20 Mar 2024 | 53.69 | 53.69 | 47.55 | 48.52 | 48.52 | 296,538,117,198 |
19 Mar 2024 | 51.33 | 55.07 | 49.41 | 53.69 | 53.69 | 229,412,616,339 |
18 Mar 2024 | 49.99 | 51.75 | 48.87 | 51.33 | 51.33 | 151,438,452,393 |
17 Mar 2024 | 52.53 | 53.31 | 49.30 | 49.99 | 49.99 | 185,457,465,860 |
16 Mar 2024 | 55.58 | 55.89 | 49.94 | 52.53 | 52.53 | 303,110,585,388 |
15 Mar 2024 | 57.23 | 58.38 | 53.41 | 55.58 | 55.58 | 284,454,906,858 |
14 Mar 2024 | 57.01 | 58.19 | 55.71 | 57.23 | 57.23 | 198,699,461,504 |
13 Mar 2024 | 59.44 | 60.47 | 55.14 | 57.01 | 57.01 | 344,866,431,289 |
12 Mar 2024 | 50.35 | 61.41 | 49.09 | 59.44 | 59.44 | 562,069,185,290 |
11 Mar 2024 | 51.46 | 51.99 | 49.53 | 50.35 | 50.35 | 125,025,141,702 |
10 Mar 2024 | 51.47 | 52.41 | 51.20 | 51.46 | 51.46 | 130,012,108,315 |
09 Mar 2024 | 52.00 | 52.44 | 50.06 | 51.47 | 51.47 | 179,148,660,103 |
08 Mar 2024 | 50.71 | 52.92 | 50.39 | 52.00 | 52.00 | 209,224,815,246 |
07 Mar 2024 | 49.14 | 51.64 | 47.78 | 50.71 | 50.71 | 228,182,599,912 |
06 Mar 2024 | 53.88 | 55.43 | 45.61 | 49.14 | 49.14 | 415,612,609,641 |
05 Mar 2024 | 51.96 | 55.07 | 51.50 | 53.90 | 53.90 | 300,903,704,245 |
04 Mar 2024 | 53.42 | 53.42 | 49.91 | 51.95 | 51.95 | 170,691,652,387 |
03 Mar 2024 | 49.87 | 53.81 | 49.77 | 53.42 | 53.42 | 244,896,572,179 |
02 Mar 2024 | 48.61 | 49.97 | 48.40 | 49.86 | 49.86 | 144,104,569,209 |
01 Mar 2024 | 47.74 | 51.76 | 47.19 | 48.61 | 48.61 | 302,390,633,562 |
29 Feb 2024 | 48.63 | 50.17 | 45.07 | 47.74 | 47.74 | 255,445,106,722 |
28 Feb 2024 | 45.69 | 49.42 | 45.42 | 48.63 | 48.63 | 195,825,108,812 |
27 Feb 2024 | 44.96 | 45.79 | 43.86 | 45.69 | 45.69 | 95,654,435,052 |
26 Feb 2024 | 45.18 | 45.45 | 44.95 | 44.96 | 44.96 | 58,220,701,263 |
25 Feb 2024 | 44.30 | 45.39 | 44.09 | 45.18 | 45.18 | 58,558,874,834 |
24 Feb 2024 | 44.82 | 45.01 | 43.66 | 44.30 | 44.30 | 91,074,501,439 |
23 Feb 2024 | 45.53 | 45.66 | 44.57 | 44.83 | 44.83 | 96,891,908,959 |
22 Feb 2024 | 46.64 | 46.64 | 44.33 | 45.53 | 45.53 | 110,846,280,052 |
21 Feb 2024 | 46.71 | 47.65 | 45.31 | 46.65 | 46.65 | 147,298,586,239 |
20 Feb 2024 | 46.23 | 47.10 | 46.10 | 46.71 | 46.71 | 92,007,237,453 |
19 Feb 2024 | 45.65 | 46.67 | 45.49 | 46.23 | 46.23 | 57,221,567,013 |
18 Feb 2024 | 46.90 | 46.95 | 44.92 | 45.65 | 45.65 | 75,645,514,591 |
17 Feb 2024 | 46.72 | 48.02 | 46.09 | 46.90 | 46.90 | 124,965,819,890 |
16 Feb 2024 | 44.70 | 47.63 | 44.70 | 46.71 | 46.71 | 155,848,535,120 |
15 Feb 2024 | 43.59 | 45.00 | 43.27 | 44.70 | 44.70 | 96,003,050,769 |
14 Feb 2024 | 44.14 | 44.27 | 42.90 | 43.60 | 43.60 | 85,038,348,205 |
13 Feb 2024 | 43.67 | 44.56 | 42.74 | 44.14 | 44.14 | 85,330,105,635 |
12 Feb 2024 | 43.51 | 44.44 | 43.34 | 43.67 | 43.67 | 59,396,265,194 |
11 Feb 2024 | 43.67 | 43.85 | 43.12 | 43.51 | 43.51 | 48,017,311,652 |
10 Feb 2024 | 42.70 | 43.84 | 42.65 | 43.67 | 43.67 | 85,720,769,430 |
09 Feb 2024 | 42.64 | 43.03 | 42.35 | 42.70 | 42.70 | 74,870,731,273 |
08 Feb 2024 | 41.96 | 42.71 | 41.45 | 42.64 | 42.64 | 74,318,217,242 |
07 Feb 2024 | 42.04 | 42.40 | 41.44 | 41.96 | 41.96 | 63,756,317,948 |
06 Feb 2024 | 41.77 | 42.60 | 41.36 | 42.04 | 42.04 | 69,090,697,398 |
05 Feb 2024 | 43.07 | 43.08 | 41.67 | 41.77 | 41.77 | 44,693,086,552 |
04 Feb 2024 | 42.36 | 43.64 | 42.00 | 43.07 | 43.07 | 71,524,405,347 |
03 Feb 2024 | 41.96 | 42.60 | 41.43 | 42.36 | 42.36 | 77,011,286,446 |
02 Feb 2024 | 41.79 | 42.30 | 40.73 | 41.96 | 41.96 | 83,297,376,775 |
01 Feb 2024 | 42.44 | 42.68 | 41.06 | 41.79 | 41.79 | 111,214,660,182 |
31 Jan 2024 | 44.50 | 44.78 | 42.28 | 42.44 | 42.44 | 139,071,149,538 |
30 Jan 2024 | 43.56 | 44.86 | 43.28 | 44.49 | 44.49 | 75,003,654,101 |
29 Jan 2024 | 44.08 | 44.47 | 43.37 | 43.56 | 43.56 | 43,513,973,407 |
28 Jan 2024 | 44.23 | 44.41 | 43.81 | 44.07 | 44.07 | 39,225,872,784 |
27 Jan 2024 | 42.70 | 44.49 | 42.30 | 44.23 | 44.23 | 84,939,481,392 |
26 Jan 2024 | 43.05 | 43.05 | 41.92 | 42.71 | 42.71 | 68,608,939,939 |
25 Jan 2024 | 43.09 | 43.12 | 42.50 | 43.05 | 43.05 | 73,163,543,462 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |