Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
2/24/21 | 301.292 | 327.791 | 290.881 | 312.751 | 73,954.42 | 36,442,247.78 |
2/23/21 | 342.83 | 342.969 | 267.911 | 301.531 | 163,562.84 | 35,139,537.52 |
2/22/21 | 362.472 | 372.23 | 301.139 | 342.943 | 107,322.91 | 40,053,869.07 |
2/21/21 | 367.222 | 380.52 | 358.908 | 362.423 | 136,397.56 | 42,332,860.83 |
2/20/21 | 377.491 | 392.408 | 351.78 | 367.56 | 159,502.47 | 42,981,685.96 |
2/19/21 | 371.078 | 380.448 | 363.551 | 377.126 | 145,441.71 | 44,423,728.48 |
2/18/21 | 351.492 | 374.913 | 349.095 | 371.601 | 84,990.05 | 43,772,896.24 |
2/17/21 | 342.261 | 354.148 | 332.177 | 350.848 | 178,304.55 | 41,328,340.73 |
2/16/21 | 341.241 | 351.258 | 331.491 | 342.229 | 147,105.81 | 40,313,035.11 |
2/15/21 | 347.044 | 351.666 | 323.354 | 341.22 | 122,885.46 | 40,194,213.22 |
2/14/21 | 348.455 | 355.418 | 331.826 | 347.023 | 140,574.64 | 40,877,701.38 |
2/13/21 | 354.95 | 358.976 | 339.899 | 348.778 | 143,244.91 | 41,208,663.27 |
2/12/21 | 341.402 | 357.659 | 336.005 | 355.02 | 129,283.07 | 42,140,607.94 |
2/11/21 | 335.357 | 347.917 | 321.469 | 342.329 | 209,287.35 | 40,672,822.08 |
2/10/21 | 339.025 | 349.331 | 323.326 | 335.326 | 156,435.71 | 39,996,756.31 |
2/9/21 | 336.327 | 349.546 | 313.98 | 338.136 | 640,010.18 | 40,369,027.63 |
2/8/21 | 309.781 | 338.526 | 301.35 | 336.297 | 188,331.22 | 40,423,001.51 |
2/7/21 | 321.905 | 323.868 | 289.607 | 309.782 | 100,659.31 | 37,253,816.72 |
2/6/21 | 330.921 | 334.031 | 316.854 | 321.813 | 164,259.66 | 38,748,779.95 |
2/5/21 | 306.897 | 336.325 | 305.316 | 330.586 | 132,120.06 | 39,811,653.99 |
2/4/21 | 320.198 | 325.364 | 301.422 | 307.015 | 664,882.03 | 37,020,584.82 |
2/3/21 | 285.465 | 320.174 | 279.216 | 320.048 | 258,243.55 | 38,596,623.32 |
2/2/21 | 263.482 | 293.921 | 262.564 | 286.348 | 183,140.08 | 34,896,081.31 |
2/1/21 | 253.237 | 264.246 | 245.369 | 263.434 | 119,846 | 32,118,329.47 |
1/31/21 | 264.225 | 265.009 | 248.27 | 253.343 | 106,495.67 | 30,922,548.64 |
1/30/21 | 266.568 | 270.219 | 255.692 | 264.532 | 36,059.11 | 32,320,674.53 |
1/29/21 | 263.98 | 273.262 | 249.288 | 272.022 | 96,575.14 | 33,270,686.39 |
1/28/21 | 240.816 | 254.51 | 235.942 | 251.14 | 100,905.901 | 30,750,108.665 |
1/27/21 | 259.273 | 260.994 | 233.511 | 240.777 | 95,999.142 | 29,481,268.632 |
1/26/21 | 254.095 | 263.714 | 241.791 | 258.641 | 218,493.36 | 31,861,729.234 |
1/25/21 | 267.388 | 282.134 | 249.925 | 254.166 | 106,296.396 | 31,334,584.565 |
1/24/21 | 221.071 | 267.846 | 219.875 | 266.511 | 95,618.608 | 32,860,381.144 |
1/23/21 | 236.684 | 245.096 | 220.322 | 221 | 103,102.747 | 27,290,566.598 |
1/22/21 | 215.746 | 244.926 | 201.395 | 237.047 | 104,756.37 | 29,288,585.017 |
1/21/21 | 264.683 | 264.737 | 212.186 | 216.508 | 91,099.283 | 26,763,633.06 |
1/20/21 | 264.349 | 269.592 | 236.932 | 264.829 | 105,468.699 | 32,737,966.01 |
1/19/21 | 240.182 | 274.819 | 239.546 | 263.136 | 81,190.666 | 32,569,811.619 |
1/18/21 | 235.047 | 241.664 | 227.426 | 240.354 | 100,854.041 | 29,986,552.924 |
1/17/21 | 235.768 | 241.18 | 224.063 | 234.932 | 209,659.69 | 29,428,639.15 |
1/16/21 | 225.056 | 246.373 | 217.462 | 235.974 | 149,002.533 | 29,625,359.556 |
1/15/21 | 233.036 | 238.588 | 209.488 | 224.97 | 98,755.189 | 28,346,806.346 |
1/14/21 | 215.646 | 237.937 | 207.991 | 233.726 | 127,930.992 | 29,894,190.532 |
1/13/21 | 199.682 | 218.362 | 191.167 | 217 | 124,908.53 | 27,805,520.913 |
1/12/21 | 209.189 | 220.59 | 194.249 | 200.363 | 73,834.044 | 25,673,745.147 |
1/11/21 | 244.133 | 244.171 | 176.72 | 208.836 | 124,791.571 | 26,795,739.458 |
1/10/21 | 245.11 | 259.931 | 230.006 | 244.068 | 124,308.272 | 31,431,653.276 |
1/9/21 | 236.535 | 248.498 | 225.194 | 245.136 | 198,266.34 | 31,630,084.602 |
1/8/21 | 234.908 | 244.246 | 207.446 | 236.942 | 134,400.577 | 30,624,703.8 |
1/7/21 | 231.143 | 245.119 | 225.321 | 234.213 | 189,619.98 | 30,306,182.63 |
1/6/21 | 211.36 | 231.625 | 204.318 | 231.396 | 148,839.864 | 30,066,368.717 |
1/5/21 | 199.897 | 215.83 | 189.538 | 211.579 | 126,774.902 | 27,556,065.113 |
1/4/21 | 185.877 | 218.965 | 159.933 | 199.928 | 60,614.925 | 26,203,362.388 |
1/3/21 | 147.831 | 190.716 | 147.38 | 185.669 | 82,185.203 | 24,445,927.611 |
1/2/21 | 140.239 | 150.821 | 137.183 | 147.723 | 43,786.77 | 20,338,066.356 |
1/1/21 | 142.026 | 145.553 | 138.936 | 140.218 | 12,422.86 | 19,319,763.64 |
12/31/20 | 141.557 | 145.284 | 138.27 | 142.037 | 43,662.238 | 19,572,921.044 |
12/30/20 | 140.199 | 143.457 | 137.474 | 141.53 | 22,475.805 | 19,543,880.283 |
12/29/20 | 138.564 | 140.802 | 131.396 | 140.216 | 14,944.206 | 19,372,005.365 |
12/28/20 | 130.03 | 142.134 | 129.99 | 138.65 | 18,662.426 | 19,155,782.09 |
12/27/20 | 122.711 | 136.155 | 120.329 | 130.219 | 119,003.262 | 18,007,012.483 |
12/26/20 | 119.637 | 125.643 | 117.694 | 122.631 | 146,694.85 | 16,975,359.947 |
12/25/20 | 117.415 | 121.635 | 116.134 | 119.749 | 58,442.452 | 16,576,509.95 |
12/24/20 | 112.673 | 118.195 | 109.062 | 117.624 | 148,062.838 | 16,283,733.66 |
12/23/20 | 121.339 | 122.355 | 108.735 | 112.492 | 153,274.273 | 15,586,059.914 |
12/22/20 | 116.548 | 121.68 | 113.108 | 121.254 | 142,680.22 | 16,801,191.153 |
12/21/20 | 122.787 | 124.876 | 115.27 | 116.695 | 147,927.198 | 16,204,314.751 |
12/20/20 | 126.491 | 126.845 | 120.45 | 123.001 | 197,497.652 | 17,094,640.205 |
12/19/20 | 125.685 | 128.927 | 123.66 | 126.563 | 189,714.708 | 17,632,957.004 |
12/18/20 | 123.633 | 127.48 | 121.555 | 125.644 | 192,097.794 | 17,519,419.286 |
12/17/20 | 122.458 | 130.178 | 120.928 | 123.797 | 147,027.647 | 17,298,387.576 |
12/16/20 | 113.847 | 122.809 | 111.977 | 122.444 | 132,161.725 | 17,109,371.165 |
12/15/20 | 112.929 | 114.73 | 111.832 | 113.698 | 73,118.956 | 15,893,633.454 |
12/14/20 | 113.428 | 114.056 | 110.895 | 112.888 | 54,752.78 | 15,780,727.875 |
12/13/20 | 109.754 | 114.655 | 108.483 | 113.495 | 55,535.737 | 15,865,519.284 |
12/12/20 | 105.359 | 110.554 | 105.087 | 109.621 | 52,385.712 | 15,324,037.203 |
12/11/20 | 107.625 | 108.042 | 103.336 | 105.426 | 72,274.633 | 14,737,619.863 |
12/10/20 | 110.564 | 111.065 | 105.511 | 107.614 | 73,123.976 | 15,057,239.63 |
12/9/20 | 106.95 | 111.594 | 103.356 | 110.683 | 60,708.28 | 15,501,184.328 |
12/8/20 | 113.787 | 114.782 | 106.33 | 106.82 | 54,534.03 | 14,977,427.609 |
12/7/20 | 115.388 | 115.594 | 112.216 | 113.735 | 54,699.924 | 15,946,932.599 |
12/6/20 | 114.649 | 116.72 | 111.864 | 115.145 | 62,243.25 | 16,161,969.595 |
12/5/20 | 109.236 | 114.98 | 108.341 | 114.508 | 62,974.982 | 16,189,545.485 |
12/4/20 | 118.354 | 118.673 | 108.986 | 109.545 | 43,973.252 | 15,487,857.673 |
12/3/20 | 115.579 | 119.736 | 112.803 | 118.353 | 203,146.269 | 16,775,442.459 |
12/2/20 | 112.923 | 116.148 | 110.795 | 115.46 | 189,265.978 | 16,365,408.59 |
12/1/20 | 117.387 | 122.859 | 110.071 | 113.002 | 205,779.142 | 16,024,874.928 |
11/30/20 | 110.263 | 118.137 | 109.043 | 117.669 | 175,894.075 | 16,728,152.946 |
11/29/20 | 103.632 | 110.627 | 102.227 | 110.627 | 198,680.398 | 15,728,869.551 |
11/28/20 | 99.156 | 105.618 | 97.905 | 103.622 | 163,205.831 | 14,742,818.134 |
11/27/20 | 99.721 | 102.421 | 95.414 | 99.488 | 176,054.059 | 14,154,708.802 |