Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
8/18/22 | 212.061 | 248.928 | 195.342 | 195.342 | 16.1 | 14,437,783.52 |
8/17/22 | 115.673 | 214.18 | 115.417 | 212.013 | 15.31 | 15,669,990.96 |
8/16/22 | 210.484 | 255.053 | 114.956 | 115.679 | 38.71 | 8,549,912.74 |
8/15/22 | 257.045 | 258.74 | 207.15 | 210.57 | 16.43 | 15,563,283.83 |
8/14/22 | 171.124 | 263.985 | 168.338 | 257.055 | 14.65 | 18,999,062.81 |
8/13/22 | 224.168 | 229.486 | 164.178 | 171.111 | 19.27 | 12,646,882.7 |
8/12/22 | 186.361 | 224.167 | 184.984 | 224.167 | 15.8 | 16,568,243.39 |
8/11/22 | 146.062 | 197.21 | 145.725 | 186.368 | 17.76 | 13,774,527.23 |
8/10/22 | 134.071 | 253.843 | 116.778 | 146.064 | 22.55 | 10,795,670.96 |
8/9/22 | 213.906 | 252.435 | 122.636 | 134.079 | 30.34 | 9,909,845.32 |
8/8/22 | 245.008 | 246.565 | 209.528 | 213.883 | 15.44 | 15,808,171.34 |
8/7/22 | 237.262 | 246.905 | 236.621 | 244.969 | 13.96 | 18,105,767.5 |
8/6/22 | 246.19 | 246.562 | 237.239 | 237.239 | 13.97 | 17,534,431.12 |
8/5/22 | 193.032 | 247.579 | 192.95 | 246.168 | 14.03 | 18,194,377.61 |
8/4/22 | 241.506 | 245.203 | 183.879 | 193.021 | 15.46 | 14,266,239.45 |
8/3/22 | 159.016 | 249.226 | 158.315 | 241.488 | 13.99 | 17,848,442.06 |
8/2/22 | 145.752 | 160.856 | 127.819 | 158.993 | 18 | 11,751,254.8 |
8/1/22 | 154.447 | 248.023 | 144.099 | 145.773 | 19.64 | 10,774,120.98 |
7/31/22 | 232.298 | 246.618 | 153.955 | 154.445 | 18.02 | 11,415,092.37 |
7/30/22 | 170.216 | 259.079 | 167.733 | 232.34 | 14.84 | 17,172,328.64 |
7/29/22 | 203.807 | 252.977 | 168.804 | 170.252 | 18.02 | 12,583,375.05 |
7/28/22 | 202.572 | 210.271 | 178.86 | 203.803 | 16.02 | 15,063,143.39 |
7/26/22 | 143.738 | 169.512 | 111.42 | 111.836 | 33.05 | 8,265,818.87 |
7/25/22 | 227.068 | 227.455 | 143.304 | 143.736 | 18.58 | 10,623,792.95 |
7/24/22 | 153.881 | 230.472 | 153.529 | 227.087 | 14.08 | 16,808,481.83 |
7/23/22 | 142.912 | 191.539 | 134.806 | 153.868 | 17.13 | 11,388,972.11 |
7/22/22 | 164.097 | 249.784 | 123.897 | 142.945 | 23.19 | 10,580,443.36 |
7/21/22 | 266.108 | 270.195 | 163.343 | 164.104 | 18.59 | 12,146,615.18 |
7/20/22 | 270.438 | 298.539 | 263.323 | 266.078 | 400.78 | 19,694,447.05 |
7/19/22 | 238.095 | 297.752 | 112.857 | 270.44 | 917.96 | 20,017,356.44 |
7/18/22 | 191.278 | 239.663 | 172.599 | 238.282 | 18.99 | 17,637,085.96 |
7/17/22 | 237.137 | 241.448 | 191.243 | 191.254 | 13.62 | 14,156,204.12 |
7/16/22 | 160.78 | 255.785 | 124.239 | 237.037 | 459.63 | 17,544,908.32 |
7/15/22 | 209.199 | 221.411 | 154.52 | 160.799 | 15.36 | 11,901,976.14 |
7/14/22 | 202.667 | 211.182 | 189.235 | 209.173 | 2,106.94 | 15,482,494.96 |
7/13/22 | 199.986 | 203.256 | 189.224 | 202.676 | 32.49 | 15,001,628.37 |
7/12/22 | 205.328 | 206.781 | 197.634 | 199.974 | 23.23 | 14,801,616.86 |
7/11/22 | 131.572 | 217.367 | 116.916 | 205.324 | 3,353.61 | 15,197,616.03 |
7/10/22 | 164.956 | 225.653 | 114.11 | 131.582 | 22.73 | 9,739,363.83 |
7/9/22 | 120.898 | 230.964 | 119.368 | 164.963 | 15.25 | 12,210,160.75 |
7/8/22 | 223.969 | 231.242 | 120.906 | 120.906 | 21.35 | 8,949,189.03 |
7/7/22 | 208.007 | 225.502 | 104.65 | 223.973 | 40.68 | 16,577,928.25 |
7/6/22 | 213.457 | 214.808 | 125.501 | 208.009 | 4,178.81 | 15,396,325.34 |
7/5/22 | 212.934 | 218.117 | 204.437 | 213.41 | 12.36 | 15,796,069.72 |
7/4/22 | 206.632 | 213.292 | 196.636 | 212.998 | 13.4 | 15,765,646.15 |
7/3/22 | 134.885 | 208.477 | 134.885 | 206.626 | 458.81 | 15,294,000.25 |
7/2/22 | 104.325 | 146.034 | 102.883 | 134.886 | 14.94 | 9,983,950.67 |
7/1/22 | 122.453 | 214.726 | 104.372 | 104.372 | 21.13 | 7,725,387.45 |
6/30/22 | 211.078 | 211.449 | 96.679 | 122.234 | 17.09 | 9,047,455.25 |
6/29/22 | 100.172 | 213.794 | 92.358 | 211.031 | 37.35 | 15,620,030.8 |
6/28/22 | 209.267 | 216.339 | 93.181 | 100.175 | 23.88 | 7,414,706.72 |
6/27/22 | 211 | 216.73 | 206.932 | 209.341 | 661.99 | 15,494,943.67 |
6/26/22 | 220.958 | 227.363 | 79.44 | 211.018 | 208.51 | 15,619,120.59 |
6/25/22 | 223.761 | 229.652 | 212.328 | 221.032 | 64.18 | 16,360,284.82 |
6/24/22 | 202.311 | 226.252 | 202.147 | 223.743 | 27.67 | 16,560,995.06 |
6/23/22 | 203.017 | 210.788 | 192.515 | 202.342 | 527.31 | 15,027,414.22 |
6/22/22 | 116.641 | 214.402 | 115.578 | 203.031 | 40.36 | 15,078,552.19 |
6/21/22 | 216.805 | 227.746 | 116.41 | 116.605 | 16.49 | 8,659,927.04 |
6/20/22 | 204.906 | 220.845 | 194.895 | 216.859 | 13.36 | 16,105,559.98 |
6/19/22 | 193.294 | 207.054 | 179.346 | 204.907 | 23.66 | 15,239,260.62 |
6/18/22 | 196.57 | 201.95 | 176.413 | 193.349 | 26.26 | 14,379,635.44 |
6/17/22 | 192.943 | 200.138 | 191.618 | 196.585 | 36.72 | 14,620,310.49 |
6/16/22 | 235.377 | 237.783 | 191.592 | 192.898 | 62.38 | 14,354,413.22 |
6/15/22 | 99.754 | 235.916 | 98.405 | 235.302 | 371.78 | 17,509,922.48 |
6/14/22 | 232.179 | 238.139 | 99.662 | 99.765 | 26.49 | 7,423,943.88 |
6/13/22 | 256.621 | 257.456 | 102.511 | 232.18 | 22.14 | 17,277,533.48 |
6/12/22 | 267.88 | 294.994 | 114.918 | 256.863 | 67.84 | 19,114,357.57 |
6/11/22 | 317.425 | 320.095 | 267.336 | 267.788 | 8,063.42 | 19,938,443.22 |
6/10/22 | 314.344 | 320.964 | 293.074 | 317.392 | 676.28 | 23,631,794.25 |
6/9/22 | 328.39 | 329.096 | 313.363 | 314.368 | 3,185 | 23,406,624.39 |
6/8/22 | 146.005 | 330.61 | 115.679 | 328.389 | 43.77 | 24,450,534.48 |
6/7/22 | 340.868 | 340.868 | 140.59 | 146.011 | 25.04 | 10,871,424.98 |
6/6/22 | 167.715 | 343.007 | 167.59 | 340.858 | 40.38 | 25,378,994.82 |
6/5/22 | 95.508 | 308.572 | 94.427 | 167.7 | 22.48 | 12,486,309.94 |
6/4/22 | 311.375 | 311.788 | 94.577 | 95.506 | 33.96 | 7,110,991.36 |
6/3/22 | 348.402 | 349.529 | 121.607 | 311.351 | 139.05 | 23,181,984.87 |
6/2/22 | 318.829 | 350.524 | 316.607 | 348.405 | 6,654.21 | 25,940,895.06 |
6/1/22 | 131.972 | 340.375 | 131.298 | 319.03 | 1,332.57 | 23,753,712.57 |
5/31/22 | 112.654 | 134.051 | 85.121 | 131.969 | 35.68 | 9,828,373.95 |
5/30/22 | 309.506 | 328.774 | 84.746 | 112.654 | 74.24 | 8,389,829.27 |
5/29/22 | 119.489 | 310.27 | 119.317 | 309.532 | 27.66 | 23,052,283.97 |
5/28/22 | 300.774 | 306.202 | 300.774 | 306.202 | 172.1 | 22,804,267.97 |
5/27/22 | 131.451 | 338.626 | 88.441 | 300.824 | 174 | 22,403,751.04 |
5/26/22 | 338.93 | 341.912 | 130.645 | 131.48 | 41.3 | 9,791,913.28 |
5/25/22 | 345.072 | 367.688 | 139.278 | 338.895 | 758.84 | 25,239,056.78 |
5/24/22 | 301.75 | 346.747 | 301.565 | 345.125 | 1,216.75 | 25,703,079.38 |
5/23/22 | 283.212 | 317.194 | 281.644 | 301.727 | 19.72 | 22,470,978.53 |
5/22/22 | 319.578 | 328.924 | 130.202 | 283.314 | 20.94 | 21,099,678.29 |
5/21/22 | 302.773 | 320.988 | 227.121 | 319.566 | 55.62 | 23,799,557.62 |
5/20/22 | 345.872 | 347.605 | 298.561 | 302.782 | 19.81 | 22,549,614.72 |