Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
1/15/21 | 1,221.877 | 1,250.506 | 1,090.721 | 1,171.835 | 35,972,039,309.638 | 133,902,070,140.852 |
1/14/21 | 1,130.231 | 1,244.163 | 1,093.061 | 1,218.453 | 33,410,915,928.965 | 139,212,433,451.902 |
1/13/21 | 1,043.741 | 1,134.338 | 994.549 | 1,130.739 | 30,109,792,795.206 | 129,175,741,557.366 |
1/12/21 | 1,088.527 | 1,149.24 | 1,012.764 | 1,043.435 | 37,494,601,691.597 | 119,187,795,979.959 |
1/11/21 | 1,261.623 | 1,261.623 | 924.923 | 1,090.145 | 60,733,630,300.407 | 124,508,608,481.948 |
1/10/21 | 1,280.871 | 1,347.926 | 1,194.716 | 1,262.247 | 40,616,938,052.611 | 144,147,690,008.653 |
1/9/21 | 1,223.74 | 1,303.872 | 1,182.27 | 1,281.077 | 33,233,105,360.848 | 146,280,792,179.413 |
1/8/21 | 1,225.968 | 1,273.828 | 1,076.082 | 1,224.197 | 44,334,826,666.288 | 139,769,385,933.238 |
1/7/21 | 1,208.078 | 1,282.58 | 1,167.443 | 1,225.678 | 40,468,027,279.665 | 139,921,813,991.679 |
1/6/21 | 1,101.005 | 1,209.429 | 1,064.233 | 1,207.112 | 44,699,914,188.329 | 137,786,204,516.873 |
1/5/21 | 1,041.499 | 1,129.371 | 986.811 | 1,100.006 | 41,535,932,781.268 | 125,545,618,320.16 |
1/4/21 | 977.059 | 1,153.189 | 912.305 | 1,040.233 | 56,945,985,762.688 | 118,709,509,271.596 |
1/3/21 | 774.512 | 1,006.565 | 771.562 | 975.508 | 45,200,463,368.208 | 111,309,985,610.907 |
1/2/21 | 730.403 | 786.798 | 718.11 | 774.535 | 19,740,771,179.241 | 88,367,612,520.28 |
1/1/21 | 737.708 | 749.202 | 719.792 | 730.368 | 13,652,004,358.405 | 83,318,539,689.419 |
12/31/20 | 751.627 | 754.299 | 726.512 | 737.803 | 13,926,846,860.643 | 84,156,810,764.807 |
12/30/20 | 731.473 | 754.303 | 720.989 | 751.619 | 17,294,574,209.511 | 85,722,581,848.926 |
12/29/20 | 730.359 | 737.953 | 692.149 | 731.52 | 18,710,683,199.358 | 83,420,334,908.865 |
12/28/20 | 683.206 | 745.878 | 683.206 | 730.397 | 24,222,565,862.362 | 83,282,601,744.927 |
12/27/20 | 635.887 | 711.394 | 628.335 | 682.642 | 26,093,552,820.751 | 77,828,069,141.046 |
12/26/20 | 626.498 | 650.721 | 617.402 | 635.836 | 14,761,125,202.374 | 72,483,025,274.853 |
12/25/20 | 611.555 | 633.061 | 605.424 | 626.411 | 13,520,927,699.527 | 71,400,061,459.627 |
12/24/20 | 584.136 | 613.815 | 568.596 | 611.607 | 14,317,413,702.733 | 69,704,465,559.662 |
12/23/20 | 634.825 | 637.123 | 560.364 | 583.715 | 15,261,413,038.263 | 66,517,758,494.16 |
12/22/20 | 609.421 | 635.077 | 589.552 | 634.854 | 14,745,890,080.164 | 72,336,758,959.732 |
12/21/20 | 638.315 | 646.847 | 600.836 | 609.818 | 14,419,493,620.661 | 69,475,834,114.54 |
12/20/20 | 659.185 | 659.924 | 625.014 | 638.291 | 13,375,855,441.56 | 72,711,065,644.976 |
12/19/20 | 654.624 | 668.77 | 646.616 | 659.298 | 12,830,893,777.764 | 75,095,087,629.004 |
12/18/20 | 642.917 | 662.699 | 632.356 | 654.812 | 15,756,303,982.873 | 74,575,304,994.553 |
12/17/20 | 636.154 | 673.834 | 628.749 | 642.869 | 25,479,532,147.203 | 73,206,412,680.509 |
12/16/20 | 589.379 | 636.64 | 582.039 | 636.182 | 15,817,248,372.945 | 72,436,347,872.169 |
12/15/20 | 586.022 | 596.248 | 580.629 | 589.356 | 9,326,645,839.951 | 67,096,668,321.697 |
12/14/20 | 589.782 | 590.493 | 577.118 | 586.011 | 8,125,837,101.542 | 66,708,003,325.047 |
12/13/20 | 568.61 | 593.781 | 564.566 | 589.663 | 9,070,377,861.783 | 67,115,726,662.029 |
12/12/20 | 545.579 | 573.339 | 545.246 | 568.567 | 8,534,557,897.35 | 64,706,942,225.995 |
12/11/20 | 559.679 | 560.377 | 537.812 | 545.797 | 11,098,819,124.362 | 62,108,208,317.232 |
12/10/20 | 573.504 | 574.6 | 549.784 | 559.679 | 11,672,582,039.83 | 63,680,254,164.818 |
12/9/20 | 554.793 | 577.288 | 532.998 | 573.479 | 15,855,915,839.909 | 65,242,758,700.218 |
12/8/20 | 591.901 | 594.752 | 552.469 | 554.828 | 14,398,919,320.07 | 63,113,292,236.579 |
12/7/20 | 601.797 | 602.918 | 585.429 | 591.843 | 10,720,480,961.526 | 67,315,962,016.451 |
12/6/20 | 596.569 | 606.792 | 584.412 | 601.909 | 11,290,893,016.095 | 68,452,719,868.014 |
12/5/20 | 569.348 | 596.595 | 563.107 | 596.595 | 13,498,010,566.223 | 67,840,334,209.49 |
12/4/20 | 616.723 | 618.983 | 569.283 | 569.354 | 16,337,589,996.897 | 64,734,997,134.677 |
12/3/20 | 598.459 | 622.453 | 588.346 | 616.709 | 16,146,190,946.432 | 70,110,808,537.544 |
12/2/20 | 587.262 | 604.022 | 578.741 | 598.352 | 16,883,292,129.409 | 68,015,797,685.326 |
11/29/20 | 538.265 | 576.602 | 531.988 | 575.758 | 15,017,517,758.173 | 65,424,084,296.289 |
11/28/20 | 517.597 | 548.045 | 508.125 | 538.23 | 14,770,243,833.186 | 61,152,393,529.211 |
11/27/20 | 519.108 | 530.777 | 497.243 | 517.494 | 16,831,105,702.971 | 58,789,344,388.978 |
11/26/20 | 570.515 | 575.642 | 485.497 | 518.801 | 31,104,004,592.477 | 58,930,920,928.501 |
11/25/20 | 603.902 | 605.094 | 559.671 | 570.687 | 20,088,492,892.576 | 64,816,875,592.541 |
11/24/20 | 608.523 | 621.173 | 593.835 | 603.898 | 23,281,758,099.841 | 68,580,780,139.356 |
11/23/20 | 558.06 | 609.988 | 551.265 | 608.454 | 27,272,302,871.855 | 69,089,845,802.231 |
11/22/20 | 549.487 | 579.372 | 514.517 | 558.068 | 21,967,049,601.052 | 63,361,036,975.498 |
11/21/20 | 509.745 | 550.227 | 504.238 | 549.487 | 20,757,099,183.909 | 62,379,287,098.846 |
11/20/20 | 471.631 | 513.61 | 471.631 | 509.745 | 18,629,943,296.205 | 57,860,686,203.594 |
11/19/20 | 479.481 | 480.122 | 465.704 | 471.63 | 12,473,929,217.903 | 53,528,035,617.425 |
11/18/20 | 480.347 | 492 | 465.831 | 479.484 | 17,880,199,224.067 | 54,412,825,617.027 |
11/17/20 | 464.407 | 482.232 | 460.777 | 480.36 | 14,593,057,876.603 | 54,505,786,216.16 |
11/16/20 | 447.559 | 463.831 | 445.502 | 459.94 | 11,441,239,444.332 | 52,182,517,296.906 |
11/15/20 | 460.15 | 460.994 | 440.254 | 447.559 | 10,308,617,164.806 | 50,771,836,456.388 |
11/14/20 | 474.626 | 475.161 | 452.986 | 460.15 | 10,312,037,942.273 | 52,193,800,907.035 |
11/13/20 | 461.005 | 475.217 | 457.298 | 474.626 | 13,191,505,724.739 | 53,829,432,990.09 |
11/12/20 | 462.96 | 467.678 | 452.072 | 461.005 | 12,877,327,233.68 | 52,278,353,037.571 |
11/11/20 | 449.68 | 473.579 | 449.525 | 462.961 | 14,075,403,511.079 | 52,493,805,531.74 |
11/10/20 | 444.166 | 453.758 | 439.6 | 449.68 | 12,090,381,666.303 | 50,981,825,541.893 |
11/9/20 | 453.574 | 457.35 | 435.164 | 444.163 | 13,704,320,629.672 | 50,350,406,402.273 |
11/8/20 | 435.719 | 457.78 | 433.154 | 453.555 | 11,292,383,601.228 | 51,408,911,249.965 |
11/7/20 | 454.723 | 465.675 | 428.456 | 435.713 | 18,873,289,788.273 | 49,380,744,877.993 |
11/6/20 | 414.067 | 456.201 | 412.982 | 454.719 | 16,738,305,610.452 | 51,528,636,308.397 |
11/5/20 | 402.143 | 417.526 | 397.246 | 414.067 | 15,440,711,037.679 | 46,916,321,971.213 |
11/4/20 | 387.603 | 407.666 | 377.828 | 402.142 | 15,126,077,675.476 | 45,559,668,259.449 |
11/3/20 | 383.156 | 389.515 | 371.313 | 387.602 | 12,588,494,762.175 | 43,907,159,817.485 |
10/30/20 | 386.73 | 391.465 | 375.092 | 382.82 | 13,688,056,969.674 | 43,344,676,042.686 |
10/29/20 | 388.651 | 393.228 | 381.289 | 386.73 | 12,920,477,749.399 | 43,782,246,356.046 |
10/28/20 | 403.997 | 408.965 | 381.146 | 388.651 | 15,276,441,134.251 | 43,994,384,279.677 |
10/27/20 | 393.888 | 409.773 | 390.608 | 403.997 | 13,940,434,101.856 | 45,726,046,137.411 |
10/26/20 | 406.218 | 411.28 | 383.783 | 393.888 | 15,155,684,229.201 | 44,576,504,573.79 |
10/25/20 | 412.458 | 417.159 | 405.351 | 406.218 | 10,890,207,469.017 | 45,966,378,924.705 |
10/24/20 | 409.767 | 416.6 | 407.852 | 412.458 | 12,201,739,193.973 | 46,666,915,712.117 |
10/23/20 | 414.051 | 418.96 | 403.082 | 409.767 | 14,256,222,051.847 | 46,356,841,439.759 |
10/22/20 | 391.489 | 420.142 | 391.276 | 413.773 | 15,772,846,484.71 | 46,795,599,920.856 |
10/21/20 | 369.059 | 400.627 | 368.728 | 392.19 | 20,241,324,322.324 | 44,354,670,581.876 |
10/20/20 | 379.72 | 380.761 | 367.601 | 369.137 | 13,741,586,581.762 | 41,745,418,861.361 |
10/19/20 | 378.47 | 383.318 | 373.702 | 379.936 | 12,811,242,091.79 | 42,961,460,205.991 |
10/18/20 | 368.728 | 378.598 | 368.129 | 378.214 | 11,047,103,109.419 | 42,761,561,163.714 |
10/17/20 | 366.016 | 369.768 | 364.489 | 368.856 | 10,951,115,359.492 | 41,698,592,885.627 |
10/16/20 | 377.869 | 380.022 | 362.597 | 366.229 | 14,670,784,817.427 | 41,396,681,082.882 |
10/15/20 | 379.192 | 381.209 | 371.354 | 377.442 | 14,964,182,545.498 | 42,659,015,495.388 |
10/14/20 | 381.971 | 387.296 | 374.175 | 379.484 | 13,918,846,566.589 | 42,884,585,295.289 |
10/13/20 | 387.143 | 387.376 | 375.582 | 381.191 | 14,226,744,837.674 | 43,072,303,017.794 |