Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/23/23 | 126.234 | 131.04 | 125.124 | 128.813 | 195,367,901.78 | 2,491,862,555.38 |
3/22/23 | 134.457 | 134.457 | 124.208 | 126.236 | 216,060,191.65 | 2,441,915,330.24 |
3/21/23 | 130.615 | 134.474 | 126.687 | 134.462 | 211,002,763.1 | 2,600,913,673.45 |
3/20/23 | 136.109 | 138.401 | 130.375 | 130.604 | 213,053,042.05 | 2,526,173,507.98 |
3/19/23 | 131.292 | 137.095 | 131.292 | 136.126 | 198,906,416.17 | 2,632,869,764.53 |
3/18/23 | 135.6 | 137.94 | 131.168 | 131.31 | 192,852,739 | 2,539,603,658.78 |
3/17/23 | 126.143 | 135.724 | 125.455 | 135.602 | 204,223,179.81 | 2,622,496,122.8 |
3/16/23 | 123.522 | 126.843 | 122.981 | 126.141 | 189,331,326.11 | 2,439,411,721.11 |
3/15/23 | 131.4 | 133.866 | 122.706 | 123.48 | 217,563,687.57 | 2,387,839,802.25 |
3/14/23 | 127.03 | 135.981 | 126.323 | 131.379 | 261,083,217.17 | 2,540,492,439.78 |
3/13/23 | 121.011 | 128.403 | 120.098 | 127.042 | 240,270,536.5 | 2,456,508,597.88 |
3/12/23 | 114.302 | 121.348 | 113.075 | 121.018 | 189,202,751.56 | 2,339,946,136.25 |
3/11/23 | 111.69 | 115.271 | 109.077 | 114.33 | 221,368,661.07 | 2,210,506,280.34 |
3/10/23 | 110.163 | 111.906 | 105.849 | 111.695 | 214,896,350.32 | 2,159,465,293.51 |
3/9/23 | 116.593 | 118.172 | 107.984 | 110.161 | 188,052,799.29 | 2,129,696,253.14 |
3/8/23 | 122.159 | 122.505 | 116.057 | 116.58 | 179,237,916.04 | 2,253,706,617.74 |
3/7/23 | 124.189 | 125.571 | 120.778 | 122.158 | 157,880,548.66 | 2,361,444,046.98 |
3/6/23 | 124.042 | 124.705 | 122.554 | 124.197 | 168,642,334.11 | 2,400,727,605.7 |
3/5/23 | 124.4 | 126.192 | 123.682 | 124.039 | 154,233,889.69 | 2,397,569,421.35 |
3/4/23 | 126.109 | 126.893 | 122.964 | 124.415 | 155,554,694.7 | 2,404,721,922.23 |
3/3/23 | 131.736 | 131.807 | 122.926 | 126.124 | 209,408,773.72 | 2,437,641,826.49 |
3/2/23 | 134.233 | 134.602 | 130.391 | 131.717 | 188,615,408.94 | 2,545,631,660.95 |
3/1/23 | 131.942 | 135.515 | 131.85 | 134.24 | 183,285,052.92 | 2,594,271,515.54 |
2/28/23 | 135.138 | 135.176 | 131.122 | 131.937 | 190,165,456.13 | 2,549,657,537.26 |
2/27/23 | 136.257 | 137.958 | 133.923 | 135.129 | 204,642,631.08 | 2,611,199,653.34 |
2/26/23 | 133.221 | 137.23 | 132.506 | 136.256 | 200,257,984.52 | 2,632,884,398.77 |
2/25/23 | 132.826 | 134.926 | 130.36 | 133.213 | 214,694,692.67 | 2,573,958,820.43 |
2/24/23 | 138.901 | 139.434 | 131.144 | 132.812 | 228,991,181.53 | 2,566,054,703.8 |
2/23/23 | 141.887 | 143.569 | 138.137 | 138.911 | 222,393,001 | 2,683,775,248.04 |
2/22/23 | 145.227 | 145.445 | 137.594 | 141.883 | 250,108,635.57 | 2,741,060,120.99 |
2/21/23 | 144.637 | 152.713 | 143.771 | 145.243 | 398,335,316.93 | 2,805,847,078.7 |
2/20/23 | 136.017 | 148.126 | 134.553 | 144.541 | 327,748,034.86 | 2,792,159,049.29 |
2/19/23 | 136.165 | 140.156 | 135.052 | 135.966 | 240,426,539.11 | 2,626,363,441.79 |
2/18/23 | 133.471 | 137.985 | 133.448 | 136.16 | 206,167,566.1 | 2,629,997,026 |
2/17/23 | 128.028 | 134.204 | 127.867 | 133.479 | 225,368,492.74 | 2,578,087,264.82 |
2/16/23 | 134.566 | 135.597 | 127.943 | 128.014 | 231,794,695.33 | 2,472,406,317.98 |
2/15/23 | 126.718 | 134.809 | 125.297 | 134.574 | 226,653,098.69 | 2,598,994,688.59 |
2/14/23 | 123.865 | 126.952 | 123.616 | 126.732 | 192,113,582.97 | 2,447,432,253.43 |
2/13/23 | 122.891 | 124.558 | 120.567 | 123.858 | 225,101,293.3 | 2,391,825,006.25 |
2/12/23 | 124.768 | 126.451 | 122.464 | 122.9 | 174,302,815.45 | 2,373,224,116.65 |
2/11/23 | 124.693 | 125.28 | 123.621 | 124.765 | 189,062,239.87 | 2,409,108,969.78 |
2/10/23 | 126.433 | 129.662 | 124.554 | 124.682 | 224,126,508.95 | 2,407,401,534.26 |
2/9/23 | 131.514 | 132.323 | 124.374 | 126.427 | 289,805,876.71 | 2,440,985,492.09 |
2/8/23 | 135.957 | 136.51 | 130.417 | 131.495 | 207,253,748.07 | 2,538,719,851.43 |
2/7/23 | 131.598 | 136.354 | 131.497 | 135.969 | 199,061,198.36 | 2,624,979,175.9 |
2/6/23 | 134.454 | 134.937 | 131.001 | 131.603 | 117,258,316.73 | 2,540,562,791.41 |
2/5/23 | 138.273 | 138.294 | 133.276 | 134.463 | 160,929,293.54 | 2,595,658,645.53 |
2/4/23 | 137.886 | 139.814 | 136.664 | 138.272 | 151,670,335.23 | 2,669,075,301.86 |
2/3/23 | 136.645 | 139.354 | 136.645 | 137.9 | 172,264,477.69 | 2,661,749,142.15 |
2/2/23 | 136.283 | 142.757 | 136.104 | 136.686 | 224,622,868.63 | 2,638,206,788.44 |
2/1/23 | 133.371 | 136.634 | 130.313 | 136.292 | 182,482,656.62 | 2,630,466,117.13 |
1/31/23 | 130.91 | 135.489 | 130.832 | 133.397 | 186,997,808.03 | 2,574,471,862.46 |
1/30/23 | 136.716 | 136.716 | 128.472 | 130.906 | 203,674,675.77 | 2,526,276,201.62 |
1/29/23 | 132.63 | 137.993 | 132.169 | 136.72 | 208,860,843.61 | 2,638,359,110.94 |
1/28/23 | 134.924 | 135.57 | 131.821 | 132.632 | 168,595,110.83 | 2,559,338,635.21 |
1/27/23 | 134.015 | 136.073 | 132.424 | 134.915 | 191,933,573.45 | 2,603,275,543.12 |
1/26/23 | 131.864 | 134.579 | 130.281 | 134.019 | 226,363,781.05 | 2,585,870,412.9 |
1/25/23 | 128.317 | 133.882 | 126.007 | 131.894 | 197,388,002.52 | 2,544,730,394.15 |
1/24/23 | 133.372 | 136.7 | 127.38 | 128.296 | 216,925,421.62 | 2,475,208,192.24 |
1/23/23 | 128.627 | 137.05 | 128.56 | 133.398 | 248,410,473.25 | 2,573,523,812.09 |
1/22/23 | 128.221 | 132.227 | 127.643 | 128.634 | 205,987,417.71 | 2,481,506,141.48 |
1/21/23 | 127.927 | 133.288 | 126.764 | 128.223 | 251,243,206.77 | 2,473,442,586.16 |
1/20/23 | 121.662 | 127.908 | 120.56 | 127.908 | 183,173,885.76 | 2,467,245,761.86 |
1/19/23 | 119.082 | 122.222 | 118.958 | 121.668 | 173,405,717.37 | 2,346,787,171.76 |
1/18/23 | 122.808 | 126.683 | 117.693 | 119.094 | 239,576,876.75 | 2,297,037,202.61 |
1/17/23 | 123.961 | 125.166 | 122.334 | 122.804 | 182,486,972.2 | 2,368,487,554.73 |
1/16/23 | 124.906 | 126.853 | 120.821 | 123.951 | 229,264,591.88 | 2,390,487,176.42 |
1/15/23 | 125.944 | 126.733 | 121.977 | 124.909 | 223,512,411.08 | 2,408,840,588.42 |
1/14/23 | 124.348 | 130.498 | 122.84 | 125.949 | 301,481,037.88 | 2,428,773,823.59 |
1/13/23 | 119.712 | 126.686 | 118.217 | 124.351 | 267,055,370.62 | 2,397,864,256.7 |
1/12/23 | 110.87 | 123.868 | 108.16 | 119.71 | 335,419,197.28 | 2,308,279,653.78 |
1/11/23 | 107.455 | 109.758 | 105.691 | 109.752 | 151,126,032.82 | 2,116,144,561.64 |
1/10/23 | 107.096 | 108.614 | 106.03 | 107.46 | 162,339,915.59 | 2,071,848,733.23 |
1/9/23 | 103.442 | 107.608 | 103.442 | 107.111 | 196,600,228.39 | 2,065,032,626.77 |
1/8/23 | 101.508 | 103.424 | 101.068 | 103.424 | 115,698,169.57 | 1,993,846,187.53 |
1/7/23 | 101.624 | 102.093 | 101.412 | 101.518 | 106,519,970.12 | 1,957,022,749.34 |
1/6/23 | 101.084 | 101.765 | 98.446 | 101.627 | 147,863,089.91 | 1,959,017,453.75 |
1/5/23 | 101.487 | 103.261 | 100.993 | 101.085 | 139,283,849.29 | 1,948,476,073.9 |
1/4/23 | 99.648 | 102.295 | 99.584 | 101.483 | 147,986,336.04 | 1,956,058,199.78 |
1/3/23 | 99.301 | 100.327 | 98.948 | 99.649 | 110,701,275.47 | 1,920,625,375.18 |
1/2/23 | 96.953 | 100.175 | 95.873 | 99.31 | 114,241,757.16 | 1,914,010,051.05 |
1/1/23 | 97.074 | 97.478 | 96.472 | 96.955 | 77,861,035.3 | 1,868,535,141.96 |
12/31/22 | 96.649 | 98.289 | 96.528 | 97.072 | 99,844,577.13 | 1,870,702,164.19 |
12/30/22 | 98.407 | 98.45 | 95.73 | 96.646 | 147,217,395.19 | 1,862,405,819.02 |
12/29/22 | 99.168 | 100.16 | 97.71 | 98.401 | 117,365,941.74 | 1,896,125,402.2 |
12/28/22 | 101.703 | 102.427 | 98.959 | 99.177 | 121,739,372.1 | 1,910,993,754.45 |
12/27/22 | 103.383 | 103.59 | 101.521 | 101.691 | 99,717,575.36 | 1,959,353,846.32 |
12/26/22 | 101.354 | 103.425 | 100.999 | 103.384 | 94,382,578.26 | 1,991,874,792.69 |
12/25/22 | 101.809 | 102.006 | 99.954 | 101.352 | 89,486,064.89 | 1,952,616,106.12 |
12/24/22 | 101.954 | 102.639 | 101.731 | 101.806 | 68,743,900.04 | 1,961,293,713.2 |