Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
9/28/23 | 228.85 | 244.462 | 228.341 | 239.188 | 423,897,094.99 | 4,668,327,856.15 |
9/27/23 | 214.244 | 234.943 | 213.766 | 228.837 | 402,387,281.51 | 4,466,090,127.15 |
9/26/23 | 210.313 | 215.138 | 209.986 | 214.232 | 169,779,812.07 | 4,180,821,512.84 |
9/25/23 | 204.76 | 213.201 | 203.349 | 210.321 | 143,589,850.22 | 4,104,286,182.47 |
9/24/23 | 208.166 | 209.813 | 204.589 | 204.771 | 104,588,724.14 | 3,995,788,189.28 |
9/23/23 | 207.829 | 209.319 | 207.042 | 208.162 | 94,613,505.92 | 4,061,763,153.86 |
9/22/23 | 208.656 | 209.806 | 205.778 | 207.825 | 132,959,007.16 | 4,054,995,829.42 |
9/21/23 | 215.493 | 215.514 | 206.59 | 208.668 | 170,527,080.9 | 4,071,272,886.11 |
9/20/23 | 219.092 | 220.764 | 212.284 | 215.497 | 219,665,668 | 4,204,320,029.99 |
9/19/23 | 217.435 | 221.963 | 215.485 | 219.087 | 191,290,308.09 | 4,274,157,206.86 |
9/18/23 | 209.815 | 224.279 | 208.832 | 217.424 | 269,553,562.73 | 4,241,501,437.64 |
9/17/23 | 215.146 | 215.146 | 206.616 | 209.763 | 157,999,941.5 | 4,091,877,662.39 |
9/16/23 | 217.23 | 222.792 | 213.533 | 215.167 | 192,483,370.71 | 4,197,104,790.85 |
9/15/23 | 207.896 | 219.927 | 206.877 | 217.236 | 322,686,772.63 | 4,237,266,512.23 |
9/14/23 | 199.876 | 209.807 | 199.266 | 207.906 | 243,097,949.57 | 4,055,073,997.42 |
9/13/23 | 198.818 | 203.044 | 196.749 | 199.875 | 240,819,278.2 | 3,898,237,167.54 |
9/12/23 | 183.914 | 208.527 | 183.914 | 198.824 | 342,890,548.67 | 3,877,581,000.17 |
9/11/23 | 190.574 | 191.255 | 181.379 | 183.91 | 165,103,031.23 | 3,586,505,114.01 |
9/10/23 | 193.112 | 193.112 | 187.246 | 190.58 | 132,343,527.2 | 3,716,427,782.57 |
9/9/23 | 193.106 | 195.447 | 191.253 | 193.108 | 93,793,586.71 | 3,765,556,502.04 |
9/8/23 | 193.362 | 196.595 | 191.218 | 193.106 | 155,951,873.31 | 3,765,330,147.71 |
9/7/23 | 193.06 | 194.138 | 190.349 | 193.343 | 120,002,022.48 | 3,769,783,646.6 |
9/6/23 | 192.035 | 194.938 | 190.752 | 193.056 | 119,644,090.29 | 3,764,006,493.45 |
9/5/23 | 193.558 | 194.382 | 189.678 | 192.022 | 129,307,973.01 | 3,743,694,347.11 |
9/4/23 | 196.288 | 198.637 | 190.909 | 193.569 | 157,433,174.87 | 3,773,677,621.63 |
9/3/23 | 195.147 | 197.59 | 192.001 | 196.304 | 136,468,818.81 | 3,826,841,866.49 |
9/2/23 | 199.637 | 201.044 | 191.98 | 195.105 | 162,289,264.47 | 3,803,294,816.55 |
9/1/23 | 207.492 | 210.393 | 198.599 | 199.633 | 208,560,401.3 | 3,891,386,246.53 |
8/31/23 | 215.951 | 222.158 | 204.279 | 207.488 | 358,274,719.85 | 4,044,316,819.11 |
8/30/23 | 224.327 | 225.122 | 212.383 | 215.936 | 281,864,292.21 | 4,208,805,983.08 |
8/29/23 | 190.416 | 227.035 | 189.11 | 224.177 | 473,894,980.48 | 4,369,228,652.21 |
8/28/23 | 198.006 | 198.006 | 188.472 | 190.413 | 154,008,889.76 | 3,710,942,590.88 |
8/27/23 | 190.149 | 200.032 | 190.071 | 198.011 | 133,931,468.49 | 3,858,864,912.83 |
8/26/23 | 192.052 | 192.052 | 189.129 | 190.151 | 89,396,995.76 | 3,705,499,507.57 |
8/25/23 | 194.444 | 194.444 | 188.981 | 192.052 | 139,896,933.21 | 3,742,379,987.33 |
8/24/23 | 193.672 | 194.518 | 189.066 | 194.461 | 137,341,529.27 | 3,789,148,508.07 |
8/23/23 | 184.743 | 195.924 | 184.714 | 193.662 | 173,286,458.5 | 3,773,381,255.78 |
8/22/23 | 186.055 | 187.075 | 180.68 | 184.739 | 150,252,024.61 | 3,599,346,309.42 |
8/21/23 | 188.903 | 193.613 | 183.706 | 186.077 | 181,788,057.62 | 3,625,241,139.07 |
8/20/23 | 186.967 | 190.461 | 186.912 | 188.917 | 147,977,613.66 | 3,680,403,925.96 |
8/19/23 | 187.294 | 191.256 | 185.35 | 186.967 | 186,899,193.12 | 3,642,237,933.73 |
8/18/23 | 184.42 | 189.014 | 179.556 | 187.284 | 270,514,216.82 | 3,648,256,784.87 |
8/17/23 | 207.946 | 210.677 | 173.429 | 184.454 | 397,195,864.36 | 3,592,953,784.82 |
8/16/23 | 228.556 | 230.664 | 204.439 | 207.951 | 310,736,141.32 | 4,050,471,008 |
8/15/23 | 230.125 | 236.582 | 228.491 | 228.548 | 311,130,308.3 | 4,451,492,504.76 |
8/14/23 | 228.344 | 230.729 | 226.291 | 230.13 | 146,707,563.2 | 4,482,099,245.17 |
8/13/23 | 228.578 | 230.767 | 226.152 | 228.348 | 130,752,323.96 | 4,447,189,830.13 |
8/12/23 | 228.995 | 230.569 | 227.744 | 228.576 | 111,690,004.86 | 4,451,417,050.85 |
8/11/23 | 232.003 | 232.649 | 227.551 | 228.989 | 182,824,624.17 | 4,459,252,125.25 |
8/10/23 | 238.333 | 239.743 | 230.946 | 231.998 | 267,558,366.48 | 4,517,628,384.6 |
8/9/23 | 239.443 | 239.443 | 234.917 | 238.326 | 578,838,605.39 | 4,640,670,047.36 |
8/8/23 | 237.729 | 248.294 | 235.1 | 239.698 | 452,286,435.66 | 4,667,165,374.75 |
8/7/23 | 222.561 | 242.285 | 219.273 | 237.739 | 716,073,058.67 | 4,628,824,766.87 |
8/6/23 | 226.71 | 227.895 | 221.962 | 222.563 | 136,600,536.92 | 4,333,112,201.32 |
8/5/23 | 227.173 | 228.039 | 223.522 | 226.712 | 155,052,134.86 | 4,413,676,701.2 |
8/4/23 | 225.392 | 229.179 | 222.112 | 227.185 | 218,453,672.56 | 4,422,674,781.85 |
8/3/23 | 228.979 | 231.135 | 224.845 | 225.41 | 225,984,833.03 | 4,387,936,054.48 |
8/2/23 | 244.755 | 245.918 | 226.37 | 228.948 | 310,823,026.91 | 4,456,599,454.58 |
8/1/23 | 248.186 | 248.429 | 239.875 | 244.766 | 255,860,409.88 | 4,764,328,889.85 |
7/31/23 | 252.837 | 258.303 | 247.898 | 248.185 | 343,798,442.68 | 4,830,673,954.98 |
7/30/23 | 242.056 | 254.766 | 241.331 | 252.835 | 399,871,335.82 | 4,920,958,577.65 |
7/29/23 | 241.715 | 242.225 | 239.247 | 242.059 | 134,092,120.28 | 4,710,964,923.52 |
7/28/23 | 244.7 | 245.081 | 241.72 | 241.778 | 133,161,572 | 4,705,273,497.05 |
7/27/23 | 241.868 | 249.281 | 241.311 | 244.66 | 223,970,540 | 4,761,152,970.58 |
7/26/23 | 237.519 | 243.796 | 234.398 | 241.863 | 241,690,653.97 | 4,706,488,342.94 |
7/26/23 | 237.519 | 243.796 | 234.398 | 241.863 | 241,690,653.97 | 4,706,488,342.94 |
7/25/23 | 238.618 | 238.618 | 233.003 | 237.521 | 201,128,777.57 | 4,621,800,299.13 |
7/25/23 | 238.618 | 238.618 | 233.003 | 237.521 | 201,128,777.57 | 4,621,800,299.13 |
7/24/23 | 249.645 | 252.705 | 236.58 | 238.616 | 270,198,821.84 | 4,642,900,496.16 |
7/24/23 | 249.645 | 252.705 | 236.58 | 238.616 | 270,198,821.84 | 4,642,900,496.16 |
7/23/23 | 239.28 | 254.085 | 238.891 | 249.658 | 294,423,443.57 | 4,857,537,824.46 |
7/23/23 | 239.28 | 254.085 | 238.891 | 249.658 | 294,423,443.57 | 4,857,537,824.46 |
7/22/23 | 246.222 | 247.591 | 238.673 | 239.246 | 162,239,993.33 | 4,654,704,148.34 |
7/22/23 | 246.222 | 247.591 | 238.673 | 239.246 | 162,239,993.33 | 4,654,704,148.34 |
7/21/23 | 244.061 | 247.981 | 242.167 | 246.221 | 193,465,961.46 | 4,790,211,870.64 |
7/21/23 | 244.061 | 247.981 | 242.167 | 246.221 | 193,465,961.46 | 4,790,211,870.64 |
7/20/23 | 244.354 | 247.335 | 241.184 | 244.064 | 310,023,091.37 | 4,748,027,798.13 |
7/20/23 | 244.354 | 247.335 | 241.184 | 244.064 | 310,023,091.37 | 4,748,027,798.13 |
7/19/23 | 244.323 | 250.969 | 241.815 | 244.369 | 303,356,781.07 | 4,753,750,461.9 |
7/19/23 | 244.323 | 250.969 | 241.815 | 244.369 | 303,356,781.07 | 4,753,750,461.9 |
7/18/23 | 242.366 | 247.24 | 232.762 | 244.376 | 409,074,430.75 | 4,753,669,936.25 |
7/18/23 | 242.366 | 247.24 | 232.762 | 244.376 | 409,074,430.75 | 4,753,669,936.25 |
7/17/23 | 249.938 | 254.013 | 236.718 | 242.37 | 353,367,690.35 | 4,714,405,780.7 |
7/17/23 | 249.938 | 254.013 | 236.718 | 242.37 | 353,367,690.35 | 4,714,405,780.7 |
7/16/23 | 253.382 | 260.344 | 249.875 | 249.921 | 379,661,094.42 | 4,861,097,723.25 |
7/15/23 | 264.36 | 264.36 | 248.289 | 253.333 | 365,742,268.04 | 4,927,234,915.39 |
7/14/23 | 274.289 | 277.325 | 257.553 | 264.395 | 579,193,830.01 | 5,142,165,249.52 |
7/13/23 | 282.494 | 287.499 | 270.328 | 274.305 | 872,446,208.46 | 5,334,673,721.34 |
7/12/23 | 274.03 | 289.492 | 273.266 | 282.501 | 644,274,213.81 | 5,493,837,004.59 |
7/11/23 | 274.597 | 276.859 | 271.441 | 274.031 | 334,511,105.87 | 5,328,798,086.33 |