Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
1/21/21 | 121.229 | 121.466 | 100.07 | 100.082 | 1,002,780,700.386 | 993,942,075.527 |
1/20/21 | 125.079 | 127.052 | 112.954 | 121.201 | 1,069,448,779.915 | 1,203,490,305.069 |
1/19/21 | 129.245 | 134.286 | 124.768 | 125.134 | 776,404,436.477 | 1,242,351,758.398 |
1/18/21 | 123.41 | 131.779 | 121.512 | 129.239 | 810,244,066.012 | 1,282,897,708.236 |
1/17/21 | 125.353 | 126.815 | 120.726 | 123.379 | 739,219,388.482 | 1,224,535,303.242 |
1/16/21 | 124.496 | 131.612 | 121.714 | 125.365 | 858,993,446.224 | 1,244,048,752.764 |
1/15/21 | 132.738 | 135.898 | 118.301 | 124.524 | 978,641,164.803 | 1,235,505,097.083 |
1/14/21 | 133.179 | 136.675 | 129.728 | 132.722 | 1,073,841,340.399 | 1,316,636,041.55 |
1/13/21 | 127.858 | 137.197 | 120.491 | 133.21 | 1,342,637,586.242 | 1,321,262,064.412 |
1/12/21 | 124.632 | 135.213 | 117.14 | 127.912 | 1,811,403,551.904 | 1,268,513,090.484 |
1/11/21 | 148.326 | 148.326 | 107.513 | 124.724 | 2,990,132,030.912 | 1,236,703,666.238 |
1/10/21 | 110.018 | 156.671 | 110.018 | 148.384 | 3,555,132,591.552 | 1,471,059,070.721 |
1/9/21 | 96.618 | 110.931 | 94.54 | 110.032 | 897,302,735.821 | 1,090,674,292.598 |
1/8/21 | 99.282 | 100.624 | 92.629 | 96.638 | 867,611,932.829 | 957,757,254.683 |
1/7/21 | 94.318 | 107.519 | 92.875 | 99.259 | 1,019,678,788.451 | 983,577,762.527 |
1/6/21 | 89.122 | 94.984 | 88.315 | 94.295 | 760,044,337.238 | 934,233,466.115 |
1/5/21 | 88.805 | 90.14 | 86.217 | 89.103 | 612,664,955.861 | 882,650,849.811 |
1/4/21 | 89.129 | 96.565 | 85.945 | 88.797 | 729,411,302.713 | 879,483,218.206 |
1/3/21 | 86.995 | 91.711 | 85.385 | 89.069 | 724,060,415.965 | 882,036,803.669 |
1/2/21 | 88.268 | 93.446 | 85.428 | 86.97 | 850,378,682.375 | 861,108,661.312 |
1/1/21 | 99.601 | 102.762 | 86.849 | 88.242 | 853,438,257.487 | 873,563,641.537 |
12/31/20 | 101.69 | 102.222 | 97.292 | 99.605 | 503,410,472.713 | 985,902,607.819 |
12/30/20 | 104.037 | 105.264 | 99.333 | 101.684 | 627,344,406.944 | 1,006,313,797.711 |
12/29/20 | 107.242 | 108.519 | 99.361 | 104.041 | 725,711,431.393 | 1,029,473,964.374 |
12/28/20 | 107.37 | 110.657 | 104.772 | 107.27 | 824,960,419.79 | 1,061,261,070.485 |
12/27/20 | 107.692 | 112.778 | 92.233 | 107.363 | 906,791,475.951 | 1,061,465,798.165 |
12/26/20 | 103.235 | 112.001 | 102.626 | 107.673 | 817,941,759.746 | 1,064,366,427.186 |
12/25/20 | 98.336 | 105.032 | 95.992 | 103.24 | 693,024,635.943 | 1,020,383,776.767 |
12/24/20 | 91.148 | 99.303 | 87.823 | 98.343 | 560,377,122.434 | 971,822,891.069 |
12/23/20 | 105.54 | 106.022 | 87.651 | 91.117 | 634,717,091.828 | 900,271,449.094 |
12/22/20 | 104.33 | 106.147 | 96.686 | 105.554 | 785,087,708.151 | 1,042,748,224.582 |
12/21/20 | 109.501 | 119.132 | 102.287 | 104.367 | 803,157,863.323 | 1,030,863,110.364 |
12/20/20 | 108.444 | 114.196 | 104.594 | 109.495 | 702,192,975.358 | 1,081,333,845.068 |
12/19/20 | 108.036 | 112.265 | 105.774 | 108.451 | 586,663,016.827 | 1,070,856,979.815 |
12/18/20 | 108.379 | 113.727 | 104.166 | 108.037 | 711,303,070.582 | 1,066,596,816.842 |
12/17/20 | 104.797 | 115.319 | 101.546 | 108.36 | 784,050,790.372 | 1,069,615,426.771 |
12/16/20 | 96.92 | 104.93 | 94.785 | 104.789 | 534,037,791.265 | 1,034,194,868.972 |
12/15/20 | 96.647 | 97.401 | 94.332 | 96.927 | 299,872,939.368 | 956,458,286.01 |
12/14/20 | 97.443 | 97.568 | 94.5 | 96.649 | 299,897,458.249 | 953,555,014.869 |
12/13/20 | 94.729 | 99.128 | 93.809 | 97.438 | 297,721,176.584 | 961,193,331.187 |
12/12/20 | 93.334 | 97.257 | 93.211 | 94.732 | 306,478,920.238 | 934,349,895.35 |
12/11/20 | 93.112 | 95.007 | 87.93 | 93.346 | 378,218,763.77 | 920,528,138.053 |
12/10/20 | 95.53 | 95.897 | 91.248 | 93.105 | 288,143,376.071 | 918,003,087.639 |
12/9/20 | 94.942 | 95.846 | 89.019 | 95.53 | 472,674,232.681 | 941,765,235.115 |
12/8/20 | 101.722 | 101.742 | 94.134 | 94.947 | 440,498,771.056 | 935,865,971.663 |
12/7/20 | 102.179 | 104.396 | 100.876 | 101.718 | 457,371,632.405 | 1,002,440,391.986 |
12/6/20 | 102.991 | 104.475 | 99.46 | 102.189 | 492,907,265.241 | 1,006,927,365.294 |
12/5/20 | 99.362 | 103.459 | 96.926 | 102.995 | 490,124,326.99 | 1,014,699,660.844 |
12/4/20 | 107.597 | 110.35 | 97.698 | 99.396 | 572,576,993.307 | 979,090,629.545 |
12/3/20 | 105.389 | 108.286 | 104.067 | 107.593 | 572,532,763.734 | 1,059,660,754.677 |
12/2/20 | 104.269 | 107.672 | 100.833 | 105.371 | 784,922,147.475 | 1,037,607,381.985 |
11/29/20 | 109.491 | 114.043 | 104.444 | 108.276 | 1,095,154,976.067 | 1,065,705,254.751 |
11/28/20 | 92.204 | 112.786 | 91.195 | 109.499 | 1,023,057,277.438 | 1,077,567,237.194 |
11/27/20 | 91.596 | 95.534 | 87.752 | 92.194 | 727,371,359.797 | 906,638,914.633 |
11/26/20 | 102.36 | 103.984 | 84.229 | 91.582 | 1,065,755,511.777 | 900,468,237.935 |
11/25/20 | 114.034 | 115.661 | 98.94 | 102.381 | 1,136,897,954.732 | 1,006,491,953.548 |
11/24/20 | 94.119 | 122.284 | 92.475 | 114.034 | 1,677,709,732.323 | 1,120,865,501.671 |
11/23/20 | 90.283 | 95.238 | 89.53 | 94.115 | 704,952,707.643 | 924,933,310.234 |
11/22/20 | 93.884 | 94.933 | 86.106 | 90.283 | 760,879,685.008 | 887,128,277.273 |
11/21/20 | 83.207 | 93.951 | 83.207 | 93.884 | 705,601,010.513 | 922,362,738.801 |
11/20/20 | 82.101 | 84.563 | 82.101 | 83.207 | 423,669,964.108 | 817,336,379.093 |
11/19/20 | 80 | 84.124 | 77.959 | 82.1 | 441,493,518.501 | 806,334,726.721 |
11/18/20 | 83.07 | 83.505 | 77.281 | 80.001 | 490,748,196.16 | 785,592,850.463 |
11/17/20 | 82.017 | 83.544 | 80.168 | 83.071 | 455,265,974.237 | 815,604,390.646 |
11/16/20 | 75.122 | 82.349 | 74.745 | 80.617 | 449,422,368.628 | 791,384,361.374 |
11/15/20 | 77.312 | 77.511 | 73.731 | 75.122 | 389,160,483.634 | 737,327,135.061 |
11/14/20 | 77.575 | 79.317 | 74.827 | 77.312 | 423,082,126.749 | 758,701,270.701 |
11/13/20 | 78.021 | 79.323 | 75.955 | 77.575 | 397,587,053.353 | 761,152,043.704 |
11/12/20 | 69.427 | 79.641 | 68.72 | 78.022 | 679,481,178.354 | 765,422,967.782 |
11/11/20 | 68.894 | 71.559 | 68.805 | 69.428 | 378,205,633.825 | 681,001,127.735 |
11/10/20 | 68.066 | 69.599 | 67.561 | 68.894 | 372,107,708.253 | 675,652,765.822 |
11/9/20 | 68.034 | 68.986 | 66.514 | 68.06 | 367,027,945.956 | 667,368,244.834 |
11/8/20 | 66.695 | 69.042 | 65.928 | 68.034 | 344,278,927.7 | 667,002,709.847 |
11/7/20 | 69.95 | 71.992 | 65.317 | 66.695 | 427,788,537.008 | 653,774,328.555 |
11/6/20 | 67.827 | 70.595 | 67.529 | 69.95 | 466,393,753.905 | 685,571,152.672 |
11/5/20 | 64.591 | 69.774 | 63.632 | 67.828 | 474,894,501.554 | 664,664,856.398 |
11/4/20 | 64.279 | 65.112 | 62.311 | 64.59 | 505,066,224.111 | 632,833,389.542 |
11/3/20 | 65.124 | 65.531 | 63.257 | 64.278 | 491,018,668.518 | 629,676,175.223 |
10/30/20 | 66.982 | 71.806 | 64.647 | 69.652 | 590,369,391.859 | 681,878,198.047 |
10/29/20 | 68.229 | 68.833 | 65.902 | 66.981 | 444,249,614.582 | 655,623,937.778 |
10/28/20 | 70.75 | 71.013 | 67.206 | 68.228 | 491,155,471.112 | 667,371,033.875 |
10/27/20 | 69.37 | 71.886 | 69.307 | 70.751 | 451,574,298.128 | 691,931,028.149 |
10/26/20 | 71.207 | 72.501 | 68.821 | 69.366 | 443,119,231.962 | 678,277,605.642 |
10/25/20 | 73.391 | 73.613 | 70.774 | 71.209 | 377,089,125.853 | 696,183,222.007 |
10/24/20 | 72.177 | 73.514 | 71.638 | 73.392 | 416,099,783.161 | 717,407,645.684 |
10/23/20 | 74.867 | 75.107 | 70.987 | 72.18 | 421,663,069.617 | 705,449,080.389 |
10/22/20 | 74.975 | 77.202 | 74.405 | 74.711 | 477,625,325.074 | 729,883,192.657 |
10/21/20 | 70.835 | 76.186 | 70.6 | 74.978 | 500,509,185.145 | 732,489,825.806 |
10/20/20 | 74.805 | 76.574 | 70.767 | 71.038 | 522,955,519.132 | 693,957,594.703 |
10/19/20 | 67.196 | 77.92 | 66.19 | 74.755 | 767,678,780.503 | 730,140,651.232 |