Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/23/23 | 321.864 | 331.969 | 319.892 | 329.837 | 547,390,924.77 | 52,078,037,492.72 |
3/22/23 | 335.294 | 339.686 | 317.6 | 321.888 | 1,280,612,242.34 | 50,822,991,269.6 |
3/21/23 | 333.016 | 339.548 | 328.994 | 335.309 | 638,610,696.5 | 52,942,208,088.55 |
3/20/23 | 337.001 | 339.798 | 332.854 | 332.923 | 682,276,623.64 | 52,565,516,822.76 |
3/19/23 | 331.53 | 341.817 | 331.53 | 336.978 | 705,888,291.72 | 53,205,871,424.8 |
3/18/23 | 339.041 | 346.445 | 330.791 | 331.524 | 828,471,427.52 | 52,344,805,502.31 |
3/17/23 | 329.886 | 340.27 | 327.136 | 339.081 | 934,568,147.78 | 53,538,037,405.63 |
3/16/23 | 307.213 | 333.007 | 304.43 | 329.861 | 1,337,194,824.02 | 52,082,308,342.2 |
3/15/23 | 309.446 | 313.924 | 301.694 | 307.125 | 596,861,029.16 | 48,492,559,791.01 |
3/14/23 | 308.938 | 319.839 | 304.013 | 309.371 | 866,173,919.76 | 48,847,234,567.27 |
3/13/23 | 289.741 | 313.754 | 287.556 | 308.912 | 1,122,664,621.43 | 48,774,894,446.61 |
3/12/23 | 277.944 | 289.713 | 276.639 | 289.676 | 483,074,620.42 | 45,737,678,819.63 |
3/11/23 | 277.435 | 281.644 | 272.283 | 277.961 | 523,623,577.54 | 43,888,118,187.78 |
3/10/23 | 277.324 | 278.101 | 265.712 | 277.42 | 558,776,710.59 | 43,802,636,227.98 |
3/9/23 | 286.946 | 291.366 | 272.728 | 277.296 | 505,668,979.07 | 43,783,204,222.91 |
3/8/23 | 289.327 | 293.642 | 285.585 | 286.867 | 436,665,040.48 | 45,294,444,955.49 |
3/7/23 | 287.996 | 290.217 | 284.374 | 289.344 | 373,176,524.52 | 45,685,558,980.55 |
3/6/23 | 288.705 | 289.718 | 283.953 | 288.055 | 374,160,712.3 | 45,482,133,750 |
3/5/23 | 289.521 | 292.459 | 287.876 | 288.7 | 287,599,378.3 | 45,583,995,083.99 |
3/4/23 | 290.29 | 291.328 | 286.619 | 289.504 | 289,197,234.83 | 45,711,023,160.68 |
3/3/23 | 299.978 | 300.088 | 287.979 | 290.283 | 450,262,902.53 | 45,834,074,108.07 |
3/2/23 | 302.916 | 303.554 | 296.519 | 299.946 | 370,516,889.22 | 47,359,929,586.77 |
3/1/23 | 301.51 | 306.185 | 301.098 | 302.907 | 377,974,810.21 | 47,827,580,737.57 |
2/28/23 | 304.855 | 305.633 | 300.569 | 301.475 | 337,673,265 | 47,601,444,433.23 |
2/27/23 | 308.985 | 309.325 | 300.936 | 304.856 | 404,806,422.88 | 48,135,374,450.8 |
2/26/23 | 302.369 | 309.588 | 300.966 | 308.997 | 312,320,210.89 | 48,789,334,458.77 |
2/25/23 | 302.1 | 303.029 | 297.224 | 302.385 | 310,503,639.85 | 47,745,317,303.57 |
2/24/23 | 308.46 | 311.799 | 300.058 | 302.054 | 479,926,281.37 | 47,693,139,025.53 |
2/23/23 | 312.805 | 314.895 | 306.18 | 308.534 | 472,852,406.26 | 48,716,410,747.32 |
2/22/23 | 311.483 | 312.809 | 304.221 | 312.781 | 549,179,249.2 | 49,387,101,205.02 |
2/21/23 | 315.399 | 316.997 | 309.955 | 311.472 | 579,359,973.48 | 49,180,469,394.39 |
2/20/23 | 312.028 | 319.301 | 309.428 | 315.377 | 676,396,149.58 | 49,797,193,703.2 |
2/19/23 | 316.62 | 318.426 | 311.31 | 311.936 | 522,437,731.57 | 49,253,849,848.38 |
2/18/23 | 313.386 | 318.678 | 313.301 | 316.683 | 467,884,010.78 | 50,003,435,479.69 |
2/17/23 | 304.743 | 316.414 | 303.552 | 313.378 | 701,575,685.97 | 49,481,687,296.28 |
2/16/23 | 317.15 | 326.635 | 304.503 | 304.764 | 1,036,335,164.37 | 48,121,587,865.35 |
2/15/23 | 296.145 | 317.387 | 294.383 | 317.169 | 667,519,216.19 | 50,080,477,853.14 |
2/14/23 | 294.47 | 301.133 | 290.174 | 296.12 | 662,196,431.67 | 46,756,968,312.83 |
2/13/23 | 312.902 | 315.123 | 283.696 | 294.475 | 1,322,505,522.49 | 46,497,281,012.21 |
2/12/23 | 310.606 | 320.235 | 306.517 | 312.93 | 520,994,814.57 | 49,411,264,709.56 |
2/11/23 | 305.98 | 311.147 | 305.454 | 310.616 | 348,569,461.74 | 49,046,008,530.26 |
2/10/23 | 306.007 | 309.057 | 303.017 | 305.954 | 492,880,078.22 | 48,309,960,943.04 |
2/9/23 | 328.172 | 329.013 | 303.359 | 305.96 | 778,492,045.02 | 48,311,022,691.35 |
2/8/23 | 333.217 | 334.728 | 324.491 | 328.089 | 515,127,901.97 | 51,805,135,267.43 |
2/7/23 | 324.557 | 333.527 | 324.205 | 333.228 | 521,804,212.38 | 52,616,693,259.51 |
2/6/23 | 327.862 | 330.957 | 321.946 | 324.627 | 521,894,603.82 | 51,258,714,744.82 |
2/5/23 | 330.558 | 337.321 | 324.879 | 327.869 | 662,969,264.88 | 51,770,723,358.62 |
2/4/23 | 332.25 | 333.871 | 327.741 | 330.617 | 440,935,963.16 | 52,204,662,733.88 |
2/3/23 | 323.291 | 334.545 | 318.903 | 332.269 | 861,598,551.43 | 52,465,524,136.14 |
2/2/23 | 317.346 | 333.496 | 316.711 | 323.35 | 909,077,028.12 | 51,057,292,061.02 |
2/1/23 | 312.277 | 319.208 | 306.148 | 317.473 | 616,638,893.17 | 50,129,351,591.42 |
1/31/23 | 307.097 | 313.825 | 305.681 | 312.361 | 487,472,184.26 | 49,322,298,701.1 |
1/30/23 | 317.375 | 320.255 | 303.581 | 307.069 | 630,938,593.7 | 48,486,730,038.64 |
1/29/23 | 306.236 | 320.119 | 305.198 | 317.336 | 664,644,693.17 | 50,108,027,166.7 |
1/28/23 | 308.157 | 313.077 | 304.093 | 306.244 | 434,715,821.81 | 48,356,662,482.18 |
1/27/23 | 304.874 | 309.894 | 300.321 | 308.123 | 484,897,937.01 | 48,653,379,654.11 |
1/26/23 | 307.096 | 309.263 | 302.393 | 304.867 | 540,954,387.63 | 48,139,219,171.43 |
1/25/23 | 300.638 | 313.201 | 294.715 | 307.308 | 667,706,772.29 | 48,524,730,885.81 |
1/24/23 | 305.391 | 322.746 | 299.7 | 300.612 | 887,528,741.04 | 47,467,581,558.37 |
1/23/23 | 303.02 | 307.429 | 302.332 | 305.504 | 520,678,637.34 | 48,240,055,474.33 |
1/22/23 | 299.239 | 310.602 | 299.104 | 303.046 | 571,771,274.43 | 47,852,041,125.81 |
1/21/23 | 305.02 | 309.617 | 299.064 | 299.261 | 755,028,963.51 | 47,254,381,542.53 |
1/20/23 | 294.846 | 305.021 | 287.226 | 304.973 | 669,836,013.58 | 48,156,400,534.22 |
1/19/23 | 286.885 | 295.119 | 286.87 | 294.852 | 431,382,130.49 | 46,558,310,525.77 |
1/18/23 | 299.831 | 304.89 | 282.631 | 286.991 | 844,268,122.93 | 45,317,067,482.41 |
1/17/23 | 299.059 | 304.788 | 296.975 | 299.825 | 529,752,305.39 | 47,343,587,830.32 |
1/16/23 | 302.08 | 307.597 | 294.182 | 298.999 | 602,126,314.61 | 47,828,458,630.46 |
1/15/23 | 305.329 | 305.764 | 292.925 | 302.071 | 562,889,881.98 | 48,319,824,358.94 |
1/14/23 | 293.72 | 314.003 | 293.601 | 305.241 | 1,087,358,890.8 | 48,827,039,541.48 |
1/13/23 | 287.812 | 295.275 | 285.191 | 293.733 | 561,853,825 | 46,986,237,688.09 |
1/12/23 | 286.901 | 287.951 | 279.741 | 287.812 | 655,903,255.24 | 46,039,203,570 |
1/11/23 | 277.294 | 285.172 | 274.526 | 285.046 | 466,458,215.8 | 45,596,828,391.98 |
1/10/23 | 272.655 | 278.268 | 271.15 | 277.29 | 470,259,382.83 | 44,356,071,738.95 |
1/9/23 | 274.442 | 283.025 | 271.899 | 272.702 | 783,671,054.35 | 43,622,192,228.1 |
1/8/23 | 261.253 | 274.385 | 260.517 | 274.385 | 491,734,030.19 | 43,891,548,403.84 |
1/7/23 | 259.855 | 262.964 | 259.593 | 261.283 | 327,712,513.67 | 41,795,720,411.57 |
1/6/23 | 256.45 | 260.222 | 255.068 | 259.867 | 417,893,263.5 | 41,569,303,200.31 |
1/5/23 | 259.076 | 259.076 | 255.597 | 256.423 | 342,934,040.92 | 41,018,392,454.05 |
1/4/23 | 246.141 | 260.516 | 245.705 | 259.12 | 632,924,961.14 | 41,449,837,472.7 |
1/3/23 | 245.552 | 246.831 | 244.784 | 246.133 | 377,452,410.46 | 39,372,532,274.58 |
1/2/23 | 244.152 | 247.715 | 241.692 | 245.536 | 357,733,261.53 | 39,277,002,026.83 |
1/1/23 | 246.333 | 246.486 | 243.575 | 244.137 | 278,651,736.6 | 39,053,263,491.06 |
12/31/22 | 245.789 | 247.584 | 245.108 | 246.349 | 307,551,853.14 | 39,407,173,515.71 |
12/30/22 | 246.458 | 246.497 | 243.127 | 245.779 | 342,300,808.67 | 39,316,042,283.7 |
12/29/22 | 244.171 | 246.601 | 243.58 | 246.48 | 345,312,527.63 | 39,428,145,950.14 |
12/28/22 | 246.607 | 246.84 | 242.109 | 244.142 | 414,698,978.2 | 39,054,223,213.78 |
12/27/22 | 244.203 | 247.68 | 242.562 | 246.597 | 391,342,277.11 | 39,446,947,208.02 |
12/26/22 | 243.148 | 244.596 | 242.224 | 244.198 | 276,115,280.04 | 39,063,326,954.92 |
12/25/22 | 244.636 | 245.731 | 241.701 | 243.141 | 298,063,868.05 | 38,894,316,962.86 |
12/24/22 | 246.152 | 246.182 | 243.953 | 244.636 | 280,627,376.19 | 39,133,349,163.76 |