Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
1/26/21 | 212.928 | 240.909 | 207.18 | 236.08 | 281,462,859.012 | 1,053,990,599.132 |
1/25/21 | 250.618 | 258.357 | 207.121 | 213.038 | 277,243,635.694 | 950,698,664.512 |
1/24/21 | 207.022 | 252.219 | 206.006 | 250.619 | 273,988,755.559 | 1,118,037,820.088 |
1/23/21 | 199.354 | 212.618 | 197.395 | 207.024 | 183,164,461.298 | 922,672,605.388 |
1/22/21 | 176.807 | 208.635 | 166.88 | 199.443 | 215,949,078.834 | 888,693,793.835 |
1/21/21 | 212.146 | 212.524 | 176.804 | 176.804 | 234,871,473.607 | 787,156,125.767 |
1/20/21 | 212.973 | 218.793 | 199.024 | 212.111 | 227,830,789.177 | 944,237,456.523 |
1/19/21 | 225.635 | 234.733 | 210.914 | 213.141 | 228,677,255.453 | 948,485,131.339 |
1/18/21 | 215.5 | 236.586 | 208.049 | 225.592 | 244,411,513.143 | 1,003,254,470.402 |
1/17/21 | 207.917 | 225.648 | 201.374 | 215.433 | 255,473,229.555 | 957,867,968.543 |
1/16/21 | 203.201 | 219.336 | 202.861 | 208.002 | 214,570,745.112 | 924,690,660.477 |
1/15/21 | 214.371 | 217.397 | 187.487 | 203.319 | 216,932,218.759 | 903,641,402.182 |
1/14/21 | 211.175 | 224.745 | 202.298 | 214.272 | 273,884,599.016 | 951,798,647.153 |
1/13/21 | 182.643 | 217.141 | 175.399 | 211.207 | 333,787,603.973 | 937,683,455.833 |
1/12/21 | 167.664 | 200.729 | 163.231 | 182.676 | 292,757,306.138 | 810,331,257.69 |
1/11/21 | 195.611 | 195.611 | 148.772 | 167.742 | 423,164,463.557 | 743,775,597.125 |
1/10/21 | 181.527 | 208.698 | 171.342 | 195.714 | 393,726,559.088 | 867,319,792.812 |
1/9/21 | 165.463 | 186.449 | 161.912 | 181.55 | 196,707,857.061 | 804,279,526.356 |
1/8/21 | 173.498 | 180.844 | 153.868 | 165.46 | 232,942,659.712 | 732,686,230.444 |
1/7/21 | 181.556 | 190.079 | 166.774 | 173.642 | 276,474,688.853 | 768,429,002.512 |
1/6/21 | 161.836 | 185.584 | 160.662 | 181.481 | 223,952,643.062 | 802,826,802.598 |
1/5/21 | 149.635 | 165.339 | 146.94 | 161.825 | 202,766,334.705 | 715,657,722.945 |
1/4/21 | 146.33 | 160.274 | 138.677 | 149.588 | 211,489,230.09 | 661,291,610.998 |
1/3/21 | 136.719 | 150.76 | 135.631 | 146.201 | 164,874,016.201 | 646,224,973.858 |
1/2/21 | 145.454 | 147.607 | 135.343 | 136.712 | 138,001,531.651 | 603,952,196.581 |
1/1/21 | 149.919 | 154.828 | 140.51 | 145.391 | 176,867,844.766 | 641,940,432.215 |
12/31/20 | 157.214 | 157.214 | 142.722 | 149.892 | 153,137,945.346 | 661,598,285.884 |
12/30/20 | 139.692 | 158.417 | 138.254 | 157.283 | 184,863,940.752 | 694,018,912.081 |
12/29/20 | 143.176 | 145.769 | 130.189 | 139.728 | 168,072,110.741 | 616,013,318.028 |
12/28/20 | 131.331 | 143.165 | 130.5 | 143.165 | 155,112,349.209 | 630,916,382.147 |
12/27/20 | 129.941 | 139.435 | 127.826 | 131.325 | 173,958,718.229 | 578,584,638.249 |
12/26/20 | 137.915 | 138.684 | 128.135 | 129.934 | 153,859,757.56 | 572,005,320.648 |
12/25/20 | 136.524 | 143.374 | 134.372 | 137.921 | 155,248,497.258 | 606,923,901.741 |
12/24/20 | 130.078 | 137.482 | 126.47 | 136.53 | 110,827,743.645 | 600,531,691.602 |
12/23/20 | 145.219 | 148.543 | 122.851 | 129.995 | 157,675,830.332 | 571,709,214.364 |
12/22/20 | 142.392 | 148.47 | 136.492 | 145.236 | 147,805,614.494 | 638,385,664.656 |
12/21/20 | 153.326 | 155.061 | 140.058 | 142.519 | 128,306,329.562 | 626,058,604.253 |
12/20/20 | 155.74 | 162.089 | 151.871 | 153.307 | 107,469,710.124 | 672,840,267.348 |
12/19/20 | 160.269 | 164.889 | 154.841 | 155.747 | 183,314,519.145 | 683,390,844.493 |
12/18/20 | 177.466 | 177.466 | 150.496 | 160.275 | 297,736,479.637 | 702,874,425.694 |
12/17/20 | 155.424 | 178.189 | 152.11 | 177.432 | 286,853,742.987 | 777,781,675.129 |
12/16/20 | 150.288 | 157.418 | 148.151 | 155.43 | 198,151,702.752 | 681,043,962.621 |
12/15/20 | 153.018 | 154.063 | 147.168 | 150.293 | 168,337,183.669 | 658,076,325.847 |
12/14/20 | 147.095 | 159.208 | 143.796 | 153.016 | 175,974,025.347 | 665,027,783.063 |
12/13/20 | 144.526 | 153.235 | 140.767 | 147.065 | 164,535,857.956 | 638,882,601.722 |
12/12/20 | 142.476 | 153.034 | 142.476 | 144.511 | 194,034,346.537 | 627,296,606.649 |
12/11/20 | 149.227 | 149.67 | 137.935 | 142.547 | 223,630,513.687 | 618,646,696.163 |
12/10/20 | 164.505 | 165.725 | 148.658 | 149.21 | 232,208,183.837 | 647,321,538.304 |
12/9/20 | 154.716 | 170.585 | 146.122 | 164.457 | 357,290,626.468 | 713,844,114.802 |
12/8/20 | 149.895 | 178.799 | 149.566 | 154.616 | 464,316,225.87 | 670,488,890.658 |
12/7/20 | 136.978 | 150.883 | 135.231 | 149.892 | 185,141,868.55 | 652,171,902.89 |
12/6/20 | 143.212 | 143.893 | 132.754 | 136.989 | 184,359,899.266 | 595,660,520.234 |
12/5/20 | 126.99 | 144.06 | 125.349 | 143.213 | 225,422,452.407 | 622,383,049.605 |
12/4/20 | 131.992 | 146.955 | 125.176 | 126.997 | 304,498,552.864 | 551,756,703.392 |
12/3/20 | 113.469 | 137.215 | 112.849 | 131.984 | 225,036,469.925 | 553,585,486.141 |
12/2/20 | 107.412 | 114.814 | 104.638 | 113.437 | 119,027,109.067 | 475,432,712.902 |
11/29/20 | 108.171 | 111.489 | 106.141 | 110.529 | 96,836,541.851 | 462,331,771.308 |
11/28/20 | 104.371 | 109.606 | 102.439 | 108.17 | 117,883,739.754 | 452,268,966.213 |
11/27/20 | 107.092 | 109.908 | 100.606 | 104.363 | 113,660,210.502 | 436,287,699.708 |
11/26/20 | 123.134 | 125.663 | 99.101 | 107.067 | 185,010,691.346 | 447,258,901.124 |
11/25/20 | 127.566 | 139.562 | 120.551 | 123.153 | 186,414,178.982 | 513,909,058.869 |
11/24/20 | 125.762 | 132.834 | 121.97 | 127.558 | 176,259,481.13 | 532,158,750.497 |
11/23/20 | 116.204 | 128.913 | 115.74 | 125.758 | 151,144,329.315 | 524,317,853.165 |
11/22/20 | 127.146 | 128.524 | 113.004 | 116.204 | 158,777,674.684 | 483,978,944.733 |
11/21/20 | 116.333 | 127.86 | 113.527 | 127.146 | 161,250,373.7 | 529,356,198.19 |
11/20/20 | 113.242 | 123.799 | 113.242 | 116.333 | 137,175,252.685 | 484,213,905.521 |
11/19/20 | 114.484 | 118.287 | 108.742 | 113.242 | 139,798,863.983 | 471,215,315.899 |
11/18/20 | 121.937 | 125.537 | 107.813 | 114.483 | 173,045,625.402 | 475,845,649.058 |
11/17/20 | 125.583 | 127.406 | 118.54 | 121.937 | 155,941,714.546 | 506,572,772.888 |
11/16/20 | 119.875 | 124.411 | 114.606 | 120.722 | 175,692,632.829 | 501,294,480.785 |
11/15/20 | 122.262 | 130.359 | 113.813 | 119.875 | 226,711,283.096 | 497,587,071.581 |
11/14/20 | 116.518 | 124.176 | 107.908 | 122.262 | 202,048,419.865 | 507,256,474.115 |
11/13/20 | 104.078 | 116.518 | 103.447 | 116.518 | 149,309,526.471 | 483,297,772.103 |
11/12/20 | 103.236 | 108.478 | 99.456 | 104.078 | 126,901,690.299 | 431,381,285.99 |
11/11/20 | 102.2 | 113.986 | 101.938 | 103.236 | 168,840,706.196 | 427,639,557.284 |
11/10/20 | 94.52 | 105.101 | 93.977 | 102.2 | 118,822,111.336 | 423,201,937.375 |
11/9/20 | 97.096 | 100.368 | 93.449 | 94.52 | 118,314,142.473 | 385,488,438.997 |
11/8/20 | 92.425 | 101.076 | 91.559 | 97.096 | 122,067,476.153 | 395,656,269.228 |
11/7/20 | 95.665 | 111.343 | 90.605 | 92.425 | 173,329,060.639 | 376,443,345.778 |
11/6/20 | 91.317 | 99.596 | 89.019 | 95.665 | 141,651,609.048 | 389,489,227.75 |
11/5/20 | 88.593 | 93.015 | 83.443 | 91.318 | 111,521,857.41 | 371,253,875.502 |
11/4/20 | 87.639 | 88.853 | 82.015 | 88.593 | 115,743,318.301 | 360,028,429.482 |
11/3/20 | 91.934 | 92.045 | 81.363 | 87.639 | 96,016,795.03 | 355,950,262.007 |
11/1/20 | 91.258 | 94.738 | 89.56 | 93.505 | 69,144,852.087 | 379,435,220.459 |
10/30/20 | 96.634 | 98.146 | 88.587 | 92.116 | 118,573,313.792 | 373,549,450.554 |
10/29/20 | 107.599 | 111.66 | 93.862 | 96.634 | 124,251,784.758 | 391,350,887.835 |
10/28/20 | 109.245 | 119.19 | 104.899 | 107.599 | 164,094,280.478 | 435,541,557.468 |
9/29/20 | 132.048 | 134.732 | 128.538 | 133.003 | 59,753,697.363 | 340,658,112.383 |
9/28/20 | 138.838 | 141.414 | 131.506 | 132.001 | 81,182,599.988 | 338,092,002.459 |
9/27/20 | 144.461 | 147.717 | 136.539 | 138.838 | 49,463,051.471 | 355,602,391.891 |