Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
2/24/21 | 90.021 | 92.917 | 89.787 | 90.166 | 2,497,594.71 | 1,607,782,298.34 |
2/23/21 | 89.915 | 91.18 | 89.121 | 90.02 | 2,487,223.68 | 1,605,170,078.89 |
2/22/21 | 90.553 | 91.424 | 86.671 | 89.915 | 3,074,527.12 | 1,603,301,332.03 |
2/21/21 | 90.401 | 91.408 | 86.975 | 90.463 | 4,121,003.39 | 1,613,073,037.85 |
2/20/21 | 90.295 | 91.925 | 86.356 | 90.316 | 3,025,378.64 | 1,610,449,542.9 |
2/19/21 | 90.128 | 113.375 | 71.976 | 90.297 | 3,446,038.84 | 1,610,119,261.39 |
2/18/21 | 90.17 | 91.473 | 89.571 | 90.132 | 3,959,975.32 | 1,607,169,968.11 |
2/17/21 | 91.343 | 92.014 | 89.83 | 90.167 | 3,369,439.23 | 1,607,786,065.94 |
2/16/21 | 89.392 | 92.267 | 88.98 | 91.345 | 2,622,689.09 | 1,628,780,570.72 |
2/15/21 | 90.285 | 91.249 | 89.286 | 89.386 | 3,404,893.08 | 1,593,857,382.06 |
2/14/21 | 89.739 | 91.576 | 89.077 | 90.285 | 2,673,752.88 | 1,609,873,209.41 |
2/13/21 | 89.764 | 91.769 | 89.266 | 89.739 | 3,351,388.22 | 1,600,140,805.71 |
2/12/21 | 89.577 | 92.63 | 89.406 | 89.761 | 2,807,803.68 | 1,600,536,517.17 |
2/11/21 | 89.597 | 93.194 | 73.714 | 89.58 | 2,541,973.11 | 1,597,315,052.21 |
2/10/21 | 89.585 | 92.077 | 88.992 | 89.599 | 2,264,540.93 | 1,597,641,732.68 |
2/9/21 | 89.625 | 92.537 | 89.51 | 89.584 | 2,602,434.73 | 1,597,374,460.3 |
2/8/21 | 89.648 | 92.17 | 81.663 | 89.62 | 2,646,289.94 | 1,598,026,624.41 |
2/7/21 | 89.637 | 92.253 | 88.738 | 89.647 | 2,498,624.47 | 1,598,497,323.8 |
2/6/21 | 89.62 | 91.934 | 83.047 | 89.636 | 1,928,109.52 | 1,598,310,786.65 |
2/5/21 | 89.851 | 91.438 | 84.04 | 89.621 | 1,670,413.48 | 1,598,042,449.06 |
2/4/21 | 89.497 | 91.04 | 89.067 | 89.846 | 2,498,001.94 | 1,602,054,238.4 |
2/3/21 | 89.682 | 91.136 | 89.03 | 89.506 | 2,969,263.55 | 1,595,980,723.35 |
2/2/21 | 89.474 | 91.082 | 89.372 | 89.69 | 3,153,570.78 | 1,599,265,414.92 |
2/1/21 | 90.057 | 91.208 | 88.94 | 89.469 | 2,514,652.34 | 1,593,540,121.06 |
1/31/21 | 89.826 | 91.489 | 89.39 | 90.059 | 2,661,274.42 | 1,604,047,698.43 |
1/30/21 | 89.973 | 91.438 | 89.51 | 89.827 | 3,003,752.96 | 1,599,911,452.24 |
1/29/21 | 89.897 | 91.128 | 89.835 | 90.33 | 1,961,293.8 | 1,608,876,728.45 |
1/28/21 | 89.951 | 90.593 | 89.304 | 89.938 | 2,610,275.13 | 1,601,897,552.27 |
1/27/21 | 89.696 | 91.301 | 89.434 | 89.96 | 2,038,606.85 | 1,602,289,731.142 |
1/26/21 | 89.899 | 91.348 | 89.401 | 89.708 | 2,562,328.469 | 1,597,797,854.265 |
1/25/21 | 91.461 | 91.64 | 89.317 | 89.901 | 2,558,609.649 | 1,601,232,703.94 |
1/24/21 | 89.413 | 92.708 | 89.091 | 91.464 | 2,428,093.235 | 1,629,065,998.559 |
1/23/21 | 90.381 | 91.662 | 89.226 | 89.422 | 1,852,272.957 | 1,592,693,574.907 |
1/22/21 | 89.367 | 90.717 | 82.408 | 90.41 | 2,563,483.488 | 1,610,295,671.158 |
1/21/21 | 89.376 | 91.968 | 88.787 | 89.359 | 2,120,034.654 | 1,591,583,357.783 |
1/20/21 | 90.615 | 92.732 | 89.216 | 89.37 | 1,685,402.023 | 1,591,779,497.31 |
1/19/21 | 89.994 | 92.813 | 89.959 | 90.573 | 1,505,918.409 | 1,613,205,667.255 |
1/18/21 | 89.915 | 92.119 | 89.799 | 89.987 | 1,816,671.575 | 1,602,757,178.466 |
1/17/21 | 90.821 | 93.888 | 89.608 | 89.923 | 1,606,728.328 | 1,601,619,322.484 |
1/16/21 | 89.879 | 94.263 | 89.812 | 90.812 | 1,692,013.088 | 1,617,457,891.993 |
1/15/21 | 89.952 | 92.381 | 89.687 | 89.886 | 1,378,860.787 | 1,600,962,883.252 |
1/14/21 | 89.64 | 93.009 | 89.541 | 89.95 | 1,425,574.316 | 1,602,100,591.479 |
1/13/21 | 89.805 | 92.898 | 89.606 | 89.644 | 1,556,906.487 | 1,587,691,080.377 |
1/12/21 | 89.572 | 91.894 | 89.446 | 89.804 | 1,341,648.753 | 1,590,519,070.924 |
1/11/21 | 89.46 | 91.954 | 87.093 | 89.566 | 1,281,205.772 | 1,586,301,766.642 |
1/10/21 | 89.204 | 92.704 | 89.125 | 89.461 | 1,412,977.699 | 1,584,448,103.256 |
1/9/21 | 88.931 | 91.911 | 88.899 | 89.199 | 1,339,770.612 | 1,579,813,963.998 |
1/8/21 | 94.702 | 94.702 | 88.66 | 88.93 | 1,180,476.492 | 1,575,038,755.368 |
1/7/21 | 89.363 | 94.744 | 88.197 | 88.826 | 1,652,274.612 | 1,573,181,194.036 |
1/6/21 | 88.566 | 93.083 | 84.518 | 89.362 | 28,919,362.955 | 1,582,534,393.391 |
1/5/21 | 88.231 | 92.184 | 85.173 | 88.567 | 1,217,867.198 | 1,568,379,892.17 |
1/4/21 | 88.597 | 92.26 | 84.925 | 88.232 | 1,138,159.68 | 1,562,451,983 |
1/3/21 | 88.145 | 92.118 | 84.637 | 88.596 | 1,804,800.297 | 1,568,892,640.944 |
1/2/21 | 88.271 | 92.922 | 83.999 | 88.139 | 1,331,520.501 | 1,560,809,569.743 |
1/1/21 | 89.103 | 100.281 | 84.783 | 88.27 | 1,211,139.111 | 1,563,116,115.575 |
12/31/20 | 87.883 | 91.061 | 85.891 | 89.103 | 1,220,235.043 | 1,577,880,736.394 |
12/30/20 | 87.667 | 92.43 | 83.653 | 87.883 | 1,259,840.425 | 1,556,279,084.665 |
12/29/20 | 87.394 | 92.857 | 83.035 | 87.666 | 1,397,329.386 | 1,552,423,531.078 |
12/28/20 | 87.186 | 93.026 | 82.535 | 87.393 | 1,507,667.182 | 1,547,591,359.765 |
12/27/20 | 87.164 | 92.235 | 83.063 | 87.184 | 1,050,480.299 | 1,543,900,187.739 |
12/26/20 | 87.405 | 91.294 | 83.755 | 87.163 | 1,287,577.917 | 1,543,516,029.044 |
12/25/20 | 87.604 | 93.089 | 82.609 | 87.402 | 1,495,262.675 | 1,547,746,355.901 |
12/24/20 | 88.069 | 91.438 | 83.48 | 87.602 | 1,157,822.394 | 1,551,297,861.763 |
12/23/20 | 88.088 | 88.14 | 88.038 | 88.072 | 647,266.923 | 1,559,612,443.292 |
12/22/20 | 88.105 | 89.771 | 88.019 | 88.087 | 757,424.713 | 1,559,890,197.895 |
12/21/20 | 88.089 | 88.137 | 87.949 | 88.106 | 619,086.576 | 1,560,211,354.166 |
12/20/20 | 88.164 | 88.165 | 88.045 | 88.088 | 540,039.816 | 1,559,907,382.436 |
12/19/20 | 88.196 | 90.19 | 88.156 | 88.164 | 671,905.596 | 1,561,250,088.837 |
12/18/20 | 88.106 | 88.203 | 88.081 | 88.199 | 861,077.345 | 1,561,855,792.206 |
12/17/20 | 88.118 | 88.153 | 87.919 | 88.108 | 954,349.473 | 1,560,199,566.873 |
12/16/20 | 87.3 | 88.651 | 87.018 | 88.112 | 675,145.058 | 1,560,238,004.193 |
12/15/20 | 87.214 | 87.314 | 87.209 | 87.303 | 701,591.028 | 1,545,902,377.036 |
12/14/20 | 87.216 | 87.256 | 87.181 | 87.212 | 625,152.292 | 1,544,255,866.162 |
12/13/20 | 87.26 | 87.277 | 87.199 | 87.218 | 785,800.5 | 1,544,365,994.299 |
12/12/20 | 87.26 | 87.301 | 87.249 | 87.264 | 702,291.551 | 1,545,164,842.212 |
12/11/20 | 87.234 | 87.265 | 87.184 | 87.259 | 499,259.708 | 1,545,088,773.497 |
12/10/20 | 87.253 | 90.036 | 87.188 | 87.228 | 393,591.856 | 1,544,539,741.067 |
12/9/20 | 87.194 | 88.3 | 51.532 | 87.257 | 496,800.499 | 1,545,048,511.668 |
12/8/20 | 87.267 | 87.272 | 87.177 | 87.197 | 416,975.131 | 1,543,987,550.879 |
12/7/20 | 87.325 | 92.091 | 87.241 | 87.262 | 449,476.021 | 1,547,568,455.122 |
12/6/20 | 87.256 | 87.333 | 87.236 | 87.323 | 492,961.909 | 1,548,654,248.264 |
12/5/20 | 47.181 | 90.154 | 47.169 | 87.257 | 738,466.19 | 1,547,467,730.168 |
12/4/20 | 87.293 | 87.316 | 47.179 | 47.181 | 217,094.799 | 836,745,305.563 |
12/3/20 | 86.979 | 92.331 | 56.532 | 87.293 | 548,216.926 | 1,548,105,562.66 |
12/2/20 | 87.024 | 87.042 | 86.941 | 86.976 | 558,754.844 | 1,542,486,778.118 |
12/1/20 | 86.843 | 87.079 | 86.788 | 87.021 | 446,518.286 | 1,543,246,221.363 |
11/30/20 | 85.196 | 86.909 | 85.164 | 86.843 | 428,772.356 | 1,540,076,805.746 |
11/29/20 | 83.794 | 85.211 | 83.776 | 85.196 | 548,952.172 | 1,510,880,229.464 |
11/28/20 | 83.81 | 83.842 | 83.785 | 83.792 | 397,050.618 | 1,485,982,968.693 |
11/27/20 | 83.88 | 83.887 | 83.766 | 83.81 | 510,097.423 | 1,486,287,975.562 |