Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/11/21 | 471.646 | 529.645 | 459.59 | 525.386 | 5,697,422,904.17 | 81,189,295,175.02 |
4/10/21 | 454.343 | 487.275 | 451.355 | 472.56 | 6,160,670,396.68 | 73,026,065,780.07 |
4/9/21 | 418.055 | 453.698 | 405.444 | 453.178 | 4,701,175,012.77 | 70,030,932,980.39 |
4/8/21 | 376.269 | 422.467 | 372.515 | 418.038 | 4,550,316,562.26 | 64,600,635,460.49 |
4/7/21 | 403.699 | 414.358 | 358.744 | 374.659 | 5,976,362,848.55 | 57,897,068,142.66 |
4/6/21 | 368.099 | 412.257 | 364.13 | 403.591 | 5,277,448,222.28 | 62,368,004,529.21 |
4/5/21 | 351.241 | 381.029 | 339.462 | 367.772 | 4,073,047,973.02 | 56,832,907,205.38 |
4/4/21 | 323.355 | 353.434 | 319.849 | 351.624 | 3,200,674,445.52 | 54,337,497,318.26 |
4/3/21 | 338.909 | 349.63 | 319.194 | 323.134 | 2,953,164,849.36 | 49,934,722,802.14 |
4/2/21 | 335.086 | 356.783 | 329.751 | 339.008 | 3,950,524,038.93 | 52,387,808,183.56 |
4/1/21 | 302.245 | 339.209 | 301.589 | 335.213 | 3,718,677,616.2 | 51,801,379,680.4 |
3/31/21 | 311.551 | 316.487 | 289.009 | 302.063 | 3,545,493,415.76 | 46,678,707,631.3 |
3/30/21 | 275.239 | 311.426 | 271.579 | 311.426 | 4,039,620,710.26 | 48,125,603,373.34 |
3/29/21 | 268.969 | 277.479 | 265.368 | 275.215 | 2,067,448,660.73 | 42,529,681,606.5 |
3/28/21 | 269.311 | 280.992 | 262.289 | 269.191 | 2,527,142,068.75 | 41,598,879,255.91 |
3/27/21 | 255.116 | 275.593 | 250.495 | 269.102 | 2,457,659,539.9 | 41,585,130,056.69 |
3/26/21 | 234.791 | 255.105 | 234.791 | 255.105 | 2,099,285,452.1 | 39,422,018,823.48 |
3/25/21 | 249.466 | 250.139 | 227.294 | 234.885 | 2,314,734,091.38 | 36,297,499,650.18 |
3/24/21 | 255.894 | 268.621 | 243.228 | 249.851 | 2,385,752,951.12 | 38,610,229,806.9 |
3/23/21 | 255.945 | 263.149 | 253.012 | 255.69 | 2,010,488,139.25 | 39,512,436,988.25 |
3/22/21 | 265.07 | 276.969 | 255.211 | 255.9 | 2,323,911,465.97 | 39,544,969,150.46 |
3/21/21 | 264.957 | 268.878 | 257.518 | 264.886 | 1,718,563,710.98 | 40,933,596,276.01 |
3/20/21 | 264.092 | 274.873 | 262.973 | 264.742 | 2,004,752,538.5 | 40,911,268,600.67 |
3/19/21 | 261.63 | 269.235 | 256.273 | 264.057 | 1,873,443,829.87 | 40,805,530,274.22 |
3/18/21 | 269.638 | 277.772 | 258.726 | 261.705 | 2,445,995,133.59 | 40,441,972,615.11 |
3/17/21 | 258.386 | 270.963 | 249.929 | 269.855 | 2,271,426,252.06 | 41,701,420,903.84 |
3/16/21 | 254.45 | 258.876 | 242.182 | 258.101 | 2,425,543,829.73 | 39,885,015,333.25 |
3/15/21 | 264.063 | 267.234 | 250.613 | 254.661 | 2,488,528,409.59 | 39,353,447,070.91 |
3/14/21 | 276.186 | 276.371 | 264.637 | 264.637 | 2,044,273,969.56 | 40,895,052,331.8 |
3/13/21 | 263.592 | 283.014 | 256.189 | 276.105 | 2,903,774,859.28 | 42,667,226,946.07 |
3/12/21 | 289.999 | 290.035 | 253.947 | 263.686 | 3,960,814,748.6 | 40,748,105,861.56 |
3/11/21 | 278.509 | 313.11 | 273.378 | 289.791 | 4,676,132,221.54 | 44,782,177,640.77 |
3/10/21 | 293.424 | 295.071 | 268.578 | 279.358 | 4,544,623,649.72 | 43,169,973,367.2 |
3/9/21 | 240.395 | 296.659 | 236.05 | 293.463 | 8,676,266,998.18 | 45,349,688,817.8 |
3/8/21 | 240.18 | 242.688 | 229.441 | 240.319 | 5,016,770,824.12 | 37,137,112,621.85 |
3/7/21 | 226.673 | 243.343 | 225.546 | 240.179 | 5,081,569,246.63 | 37,115,563,234.61 |
3/6/21 | 226.198 | 232.099 | 220.075 | 226.667 | 4,489,684,331.03 | 35,027,459,802.16 |
3/5/21 | 229.835 | 230.367 | 216.273 | 226.373 | 4,969,642,573 | 34,981,982,953.99 |
3/4/21 | 241.045 | 249.466 | 226.085 | 229.945 | 5,580,339,594.61 | 35,534,051,133.02 |
3/3/21 | 239.689 | 254.254 | 236.909 | 241.091 | 5,827,707,430.59 | 37,256,520,784.14 |
3/2/21 | 254.953 | 264.169 | 228.642 | 239.523 | 5,882,262,804.22 | 37,014,085,020.96 |
3/1/21 | 209.951 | 259.491 | 209.951 | 254.63 | 5,008,256,560.58 | 39,348,672,760.5 |
2/28/21 | 225.446 | 228.173 | 195.853 | 209.574 | 3,129,699,002.57 | 32,386,116,331.48 |
2/27/21 | 221.981 | 237.179 | 220.099 | 225.249 | 2,755,271,254.14 | 34,808,423,808.26 |
2/26/21 | 235.27 | 238.755 | 210.311 | 221.68 | 4,167,145,957.64 | 34,256,894,118.13 |
2/25/21 | 254.468 | 264.705 | 233.886 | 233.886 | 4,059,853,073.09 | 36,143,048,172.2 |
2/24/21 | 231.122 | 280.088 | 214.525 | 254.359 | 7,154,121,651.12 | 39,306,825,005.83 |
2/23/21 | 267.364 | 268.537 | 190.412 | 230.994 | 8,280,752,930.04 | 35,696,185,048.45 |
2/22/21 | 294.612 | 295.479 | 223.019 | 267.51 | 7,885,768,925.16 | 41,339,035,406.18 |
2/21/21 | 254.539 | 307.588 | 250.541 | 293.924 | 8,505,963,718.53 | 45,420,831,168.45 |
2/20/21 | 332.918 | 334.455 | 227.914 | 255.954 | 9,680,520,705.92 | 39,553,242,902.32 |
2/19/21 | 195.988 | 342.88 | 195.386 | 332.616 | 17,982,945,189.09 | 51,400,081,847.51 |
2/18/21 | 165.019 | 199.456 | 163.275 | 195.933 | 6,110,987,388.82 | 30,278,016,488.67 |
2/17/21 | 130.08 | 175.116 | 127.092 | 164.67 | 5,236,224,271.1 | 25,446,929,134.14 |
2/16/21 | 129.74 | 133.281 | 126.797 | 130.057 | 1,925,775,293.73 | 20,098,017,961.73 |
2/15/21 | 136.277 | 139.22 | 119.735 | 129.568 | 2,414,986,848.42 | 20,022,485,367.87 |
2/14/21 | 133.474 | 138.757 | 128.732 | 136.427 | 2,312,597,445.34 | 21,082,369,583.07 |
2/13/21 | 136.928 | 138.471 | 125.729 | 133.453 | 2,116,751,635.41 | 20,622,814,702.87 |
2/12/21 | 124.159 | 140.243 | 121.727 | 136.948 | 2,981,627,649.86 | 21,163,016,403.59 |
2/11/21 | 129.305 | 131.536 | 119.096 | 124.434 | 2,809,765,027.34 | 19,229,172,294.5 |
2/10/21 | 107.709 | 148.075 | 107.709 | 129.737 | 7,000,323,240.28 | 20,048,643,233.31 |
2/9/21 | 79.807 | 115.132 | 78.446 | 107.899 | 4,425,849,540.38 | 16,673,976,091.88 |
2/8/21 | 68.526 | 79.832 | 67.859 | 79.832 | 2,133,574,290.95 | 12,336,590,446.72 |
2/7/21 | 72.868 | 74.613 | 64.498 | 68.591 | 1,493,688,264.6 | 10,599,484,196.39 |
2/6/21 | 67.855 | 75.402 | 62.208 | 72.734 | 2,114,553,791.92 | 11,239,725,837.63 |
2/5/21 | 56.011 | 68.464 | 56.011 | 67.846 | 1,431,595,318.77 | 10,484,364,379.67 |
2/4/21 | 52.242 | 57.071 | 51.603 | 55.925 | 940,905,213.97 | 8,642,265,397.38 |
2/3/21 | 51.05 | 52.677 | 49.956 | 52.243 | 714,000,887.59 | 8,073,200,034.66 |
2/2/21 | 51.552 | 52.912 | 49.387 | 51.056 | 1,006,694,242.38 | 7,889,888,369.65 |
2/1/21 | 44.309 | 52.139 | 43.524 | 51.608 | 1,256,933,735.33 | 7,975,081,034.01 |
1/31/21 | 44.799 | 45.708 | 43.429 | 44.276 | 512,545,443.39 | 6,842,092,372.87 |
1/30/21 | 42.854 | 44.988 | 42.68 | 44.772 | 533,768,579.48 | 6,918,784,866.52 |
1/29/21 | 42.386 | 44.009 | 41.907 | 42.852 | 651,771,602.85 | 6,622,092,912.22 |
1/28/21 | 40.986 | 42.706 | 40.508 | 42.553 | 525,149,091.888 | 6,575,844,606.37 |
1/27/21 | 41.756 | 42.048 | 39.731 | 40.995 | 519,618,043.147 | 6,335,052,741.108 |
1/26/21 | 41.655 | 42.477 | 40.008 | 41.695 | 546,536,514.31 | 6,443,203,628.685 |
1/25/21 | 41.876 | 43.354 | 40.634 | 41.624 | 507,172,505.423 | 6,432,226,784.109 |
1/24/21 | 40.862 | 42.192 | 40.504 | 41.882 | 450,486,065.74 | 6,472,081,159.875 |
1/23/21 | 40.865 | 41.85 | 39.587 | 40.815 | 468,609,052.512 | 6,307,329,734.309 |
1/22/21 | 38.635 | 41.41 | 36.953 | 40.858 | 561,072,899.072 | 6,313,834,019.153 |
1/21/21 | 42.606 | 42.635 | 38.449 | 38.646 | 621,983,627.442 | 5,972,049,399.753 |
1/20/21 | 42.663 | 42.755 | 40.306 | 42.607 | 684,094,132.536 | 6,584,162,603.966 |
1/19/21 | 45.336 | 47.098 | 41.944 | 42.786 | 750,638,729.059 | 6,622,630,370.167 |
1/18/21 | 45.768 | 46.804 | 44.156 | 45.353 | 586,905,636.03 | 6,458,589,310.488 |
1/17/21 | 43.156 | 46.655 | 41.091 | 45.685 | 664,875,512.992 | 6,505,788,374.761 |
1/16/21 | 40.919 | 43.918 | 40.734 | 43.172 | 604,218,251.939 | 6,147,951,451.758 |
1/15/21 | 41.795 | 42.411 | 39.095 | 40.919 | 562,019,412.558 | 5,827,131,331.063 |
1/14/21 | 40.119 | 41.873 | 39.656 | 41.794 | 534,108,764.264 | 5,951,694,799.001 |
1/13/21 | 38.109 | 40.402 | 37.144 | 40.136 | 542,384,725.143 | 5,715,620,008.983 |
1/12/21 | 38.28 | 39.931 | 37.186 | 38.112 | 567,249,584.487 | 5,427,343,147.834 |