Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/18/24 | 463.62 | 488.134 | 454.806 | 483.31 | 492,755,083.74 | 9,517,921,127.65 |
4/17/24 | 487.412 | 489.659 | 449.139 | 463.615 | 557,879,246.79 | 9,129,942,509.06 |
4/16/24 | 507.917 | 510.046 | 465.901 | 487.413 | 757,483,531.65 | 9,598,280,923.24 |
4/15/24 | 527.901 | 566.687 | 493.006 | 507.917 | 890,446,925.56 | 10,001,882,010.88 |
4/14/24 | 481.484 | 529.776 | 457.459 | 527.901 | 982,260,976.48 | 10,395,152,319.52 |
4/13/24 | 534.759 | 551.144 | 446.983 | 481.484 | 1,241,330,162.86 | 9,480,906,048.81 |
4/12/24 | 614.32 | 617.891 | 505.755 | 534.766 | 986,769,076.08 | 10,529,703,913.75 |
4/11/24 | 629.468 | 629.468 | 601.062 | 614.317 | 531,145,132.96 | 12,096,009,981.14 |
4/10/24 | 672.588 | 672.79 | 603.305 | 629.482 | 1,161,061,008.05 | 12,394,087,626.03 |
4/9/24 | 680.714 | 694.452 | 659.24 | 672.59 | 942,180,379.95 | 13,242,929,705.97 |
4/8/24 | 684.908 | 709.493 | 680.19 | 680.661 | 884,595,692.56 | 13,402,549,036.73 |
4/7/24 | 695.16 | 708.321 | 675.725 | 684.908 | 715,347,977.7 | 13,484,868,378.34 |
4/6/24 | 657.849 | 714.062 | 657.743 | 695.16 | 1,612,294,144.11 | 13,686,443,494.24 |
4/5/24 | 668.498 | 713.004 | 648.874 | 657.813 | 1,899,990,157.32 | 12,951,603,428.66 |
4/4/24 | 594.559 | 681.669 | 592.293 | 668.498 | 1,966,188,489.95 | 13,161,155,702.87 |
4/3/24 | 639.14 | 642.853 | 563.086 | 594.631 | 1,154,343,284.91 | 11,706,786,687.78 |
4/2/24 | 649.05 | 649.051 | 589.891 | 639.14 | 1,297,935,218.1 | 12,582,692,029.43 |
4/1/24 | 680.396 | 700.296 | 620.213 | 649.058 | 1,501,793,106.2 | 12,777,156,043.46 |
3/31/24 | 597.117 | 691.444 | 590.624 | 680.421 | 1,008,114,144.62 | 13,393,583,642.07 |
3/30/24 | 621.783 | 622.934 | 591.583 | 597.11 | 648,865,138.83 | 11,753,575,672.28 |
3/29/24 | 569.157 | 637.706 | 556.414 | 621.783 | 1,535,887,261.49 | 12,238,588,622.18 |
3/28/24 | 539.795 | 585.368 | 528.486 | 569.157 | 1,200,994,116.68 | 11,202,122,522.91 |
3/27/24 | 480.107 | 551.345 | 479.421 | 539.793 | 1,460,761,937.02 | 10,623,708,579.51 |
3/26/24 | 488.046 | 494.466 | 469.084 | 480.107 | 600,500,876.5 | 9,448,383,543.11 |
3/25/24 | 484.754 | 505.814 | 474.101 | 488.046 | 1,012,118,329.15 | 9,604,213,615.7 |
3/24/24 | 456.817 | 497.809 | 446.245 | 484.754 | 905,012,892.55 | 9,539,015,359.86 |
3/23/24 | 431.536 | 475.369 | 421.514 | 456.817 | 969,866,090.58 | 8,988,872,881.59 |
3/22/24 | 414.416 | 432.578 | 393.637 | 431.536 | 605,142,311.65 | 8,490,912,144.5 |
3/21/24 | 409.979 | 435.215 | 404.578 | 414.429 | 648,916,370.92 | 8,153,894,565.55 |
3/20/24 | 359.24 | 410.208 | 348.952 | 409.981 | 668,448,923.54 | 8,065,956,061.91 |
3/19/24 | 401.576 | 411.22 | 351.508 | 359.24 | 731,923,247.76 | 7,067,324,851.34 |
3/18/24 | 402.66 | 410.572 | 384.404 | 401.574 | 452,506,764.15 | 7,899,833,515.27 |
3/17/24 | 388.685 | 407.295 | 370.977 | 402.66 | 481,342,540.89 | 7,920,823,321.21 |
3/16/24 | 416.303 | 420.655 | 382.59 | 388.685 | 515,159,877.32 | 7,645,560,933.51 |
3/15/24 | 441.229 | 444.312 | 388.785 | 416.303 | 763,061,215.43 | 8,188,453,249.23 |
3/14/24 | 442.523 | 471.481 | 420.27 | 441.228 | 1,011,438,432.55 | 8,678,355,981.3 |
3/13/24 | 434.285 | 451.892 | 424.74 | 442.523 | 690,137,308.66 | 8,703,350,568.07 |
3/12/24 | 448.738 | 448.738 | 413.245 | 434.321 | 705,846,783.91 | 8,540,907,524.37 |
3/11/24 | 423.977 | 455.578 | 408.086 | 448.738 | 826,784,006.55 | 8,824,789,842.61 |
3/10/24 | 433.648 | 446.219 | 414.029 | 423.975 | 557,238,331.78 | 8,337,467,706.19 |
3/9/24 | 437.768 | 456.427 | 427.345 | 433.648 | 591,969,159.43 | 8,527,287,731.52 |
3/8/24 | 432.398 | 445.852 | 420.204 | 437.768 | 725,669,295.73 | 8,607,897,143.63 |
3/7/24 | 415.128 | 438.81 | 398.823 | 432.401 | 747,708,407.68 | 8,501,947,334.36 |
3/6/24 | 401.495 | 420.705 | 385.105 | 415.128 | 799,980,730.78 | 8,161,949,143.84 |
3/5/24 | 471.424 | 479.215 | 371.244 | 401.491 | 1,415,399,700.5 | 7,893,536,612.4 |
3/4/24 | 469.64 | 476.062 | 438.163 | 470.423 | 1,502,795,369.33 | 9,248,354,631.83 |
3/3/24 | 501.093 | 525.251 | 459.262 | 469.363 | 2,172,425,729.16 | 9,227,255,756.9 |
3/2/24 | 316.178 | 502.621 | 316.111 | 500.806 | 2,934,086,433.19 | 9,844,889,420.33 |
3/1/24 | 298.442 | 318.659 | 297.406 | 316.125 | 422,717,646.17 | 6,213,830,626.67 |
2/29/24 | 296.785 | 322.674 | 292.133 | 298.562 | 694,427,673.02 | 5,868,336,961.2 |
2/28/24 | 292.53 | 312.614 | 284.657 | 296.794 | 670,196,449.36 | 5,833,342,894.24 |
2/27/24 | 274.897 | 311.005 | 274.801 | 292.519 | 824,513,989.23 | 5,749,102,957.14 |
2/26/24 | 267.826 | 276.469 | 262.624 | 274.898 | 230,049,730.44 | 5,402,514,786.48 |
2/25/24 | 267.667 | 270.425 | 265.841 | 267.826 | 161,409,574.65 | 5,263,303,542.12 |
2/24/24 | 264.557 | 270.1 | 263.357 | 267.662 | 159,597,826.06 | 5,259,845,346.41 |
2/23/24 | 260.15 | 266.667 | 259.618 | 264.545 | 189,044,000.45 | 5,198,354,599.64 |
2/22/24 | 263.124 | 265.523 | 259.6 | 260.169 | 192,047,055.12 | 5,112,108,040.69 |
2/21/24 | 265.454 | 266.135 | 255.972 | 263.125 | 231,191,872.79 | 5,169,960,801.56 |
2/20/24 | 273.102 | 273.401 | 258.306 | 265.465 | 312,167,987.29 | 5,215,702,488.87 |
2/19/24 | 270.438 | 273.329 | 267.506 | 273.103 | 210,590,889.84 | 5,365,540,488.66 |
2/18/24 | 267.411 | 271.559 | 265.513 | 270.416 | 170,527,092.39 | 5,312,499,753.96 |
2/17/24 | 274.812 | 274.812 | 260.258 | 267.42 | 233,218,469.39 | 5,253,392,898.79 |
2/16/24 | 270.665 | 274.968 | 265.894 | 274.82 | 378,009,846.65 | 5,398,529,231.36 |
2/15/24 | 281.229 | 282.286 | 267.234 | 270.666 | 421,814,453.17 | 5,316,680,515.67 |
2/14/24 | 270.774 | 291.961 | 265.713 | 281.262 | 469,160,001.54 | 5,524,503,012.92 |
2/13/24 | 280.852 | 285.879 | 268.039 | 270.852 | 328,586,647.41 | 5,319,822,609.69 |
2/12/24 | 276.685 | 288.112 | 267.41 | 280.858 | 534,826,120.39 | 5,516,116,677.67 |
2/11/24 | 247.734 | 282.787 | 246.987 | 276.502 | 730,387,311.79 | 5,430,335,591.86 |
2/10/24 | 250.313 | 251.471 | 243.706 | 247.732 | 150,933,342.33 | 4,865,012,977.92 |
2/9/24 | 244.505 | 253.42 | 244.505 | 250.304 | 216,806,589.47 | 4,915,298,085.08 |
2/8/24 | 240.504 | 244.849 | 240.417 | 244.489 | 171,364,550.88 | 4,800,904,036.09 |
2/7/24 | 235.198 | 240.813 | 234.689 | 240.506 | 148,607,994.89 | 4,722,481,385.4 |
2/6/24 | 235.442 | 237.165 | 234.527 | 235.186 | 163,839,292.36 | 4,617,815,956.66 |
2/5/24 | 235.238 | 237.661 | 234.306 | 235.44 | 148,993,672.14 | 4,622,589,095.89 |
2/4/24 | 240.628 | 243.691 | 233.816 | 235.227 | 184,417,282.11 | 4,618,189,168.03 |
2/3/24 | 236.216 | 241.782 | 236.177 | 240.658 | 153,085,025.5 | 4,724,562,161.42 |
2/2/24 | 236.618 | 237.77 | 234.579 | 236.207 | 131,568,380.25 | 4,637,016,131.12 |
2/1/24 | 234.249 | 237.171 | 230.665 | 236.615 | 158,977,456.92 | 4,644,771,139.28 |
1/31/24 | 237.395 | 238.831 | 232.94 | 234.254 | 186,941,231.84 | 4,598,218,854.75 |
1/30/24 | 241.298 | 243.585 | 236.867 | 237.385 | 170,467,048.12 | 4,659,467,542.52 |
1/29/24 | 236.887 | 241.788 | 234.69 | 241.298 | 164,159,496.31 | 4,736,052,460.52 |
1/28/24 | 243.797 | 245.461 | 235.486 | 236.901 | 166,929,402.88 | 4,649,546,906.97 |
1/27/24 | 241.971 | 244.514 | 239.533 | 243.791 | 176,692,374.87 | 4,784,573,220.67 |
1/26/24 | 236.76 | 242.7 | 234.675 | 242.011 | 164,559,325.25 | 4,749,411,906.85 |
1/25/24 | 236.361 | 237.939 | 234.704 | 236.786 | 177,660,138.1 | 4,646,689,076.81 |
1/24/24 | 229.543 | 237.947 | 228.564 | 236.379 | 195,225,843.15 | 4,638,482,542.32 |
1/23/24 | 235.014 | 237.413 | 219.32 | 229.544 | 260,253,542.08 | 4,504,113,048.71 |
1/22/24 | 236.96 | 240.372 | 231.202 | 235.014 | 270,560,061.05 | 4,611,263,552.35 |
1/21/24 | 238.906 | 242.443 | 236.913 | 236.925 | 147,163,318.77 | 4,648,517,510.07 |
1/20/24 | 236.438 | 239.769 | 235.08 | 238.891 | 143,029,543.7 | 4,686,874,656.13 |