Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
2/17/21 | 319.118 | 392.107 | 271.491 | 359.153 | 6,403,383.56 | 170,770,464.29 |
2/16/21 | 317.911 | 334.732 | 287.641 | 319.12 | 3,059,680.51 | 151,735,487.88 |
2/15/21 | 348.348 | 353.812 | 261.033 | 317.879 | 7,744,010.04 | 151,145,207.37 |
2/14/21 | 377.485 | 387.636 | 340.862 | 348.343 | 4,117,578.09 | 165,630,109.94 |
2/13/21 | 410.655 | 414.39 | 341.457 | 377.489 | 5,198,652.84 | 179,299,727.49 |
2/12/21 | 326.603 | 425.247 | 315.537 | 410.658 | 9,980,133.56 | 194,849,186.39 |
2/11/21 | 307.724 | 358.484 | 292.908 | 326.598 | 8,718,191.71 | 154,801,219.27 |
2/10/21 | 232.913 | 348.373 | 219.07 | 307.73 | 15,058,216.79 | 145,858,100.32 |
2/9/21 | 275.834 | 282.854 | 223.442 | 232.908 | 2,814,460.44 | 110,277,421.14 |
2/8/21 | 260.438 | 285.172 | 230.08 | 275.824 | 5,194,831.58 | 128,406,636.25 |
2/7/21 | 248.082 | 262.259 | 225.7 | 260.432 | 4,103,301.78 | 121,241,335.73 |
2/6/21 | 301.974 | 339.727 | 230.572 | 248.088 | 8,881,026.05 | 115,494,724.54 |
2/5/21 | 278.137 | 324.858 | 276.772 | 301.958 | 6,023,954.41 | 140,572,895.56 |
2/4/21 | 288.641 | 322.355 | 260.524 | 278.128 | 10,174,799.41 | 129,479,116.16 |
2/3/21 | 277.409 | 329.148 | 224.424 | 288.636 | 11,758,728.35 | 134,197,992.14 |
2/2/21 | 224.158 | 297.817 | 218.172 | 277.408 | 13,864,183.02 | 128,894,509.33 |
2/1/21 | 205.208 | 247.095 | 191.36 | 224.29 | 1,115,127.4 | 102,349,380.57 |
1/31/21 | 170.462 | 223.449 | 169.29 | 205.211 | 7,208,804.55 | 93,643,341.84 |
1/30/21 | 159.388 | 170.459 | 142.392 | 170.456 | 2,611,075.47 | 77,783,608.6 |
1/29/21 | 155.825 | 176.655 | 144.34 | 175.913 | 5,899,157.91 | 80,273,696.44 |
1/28/21 | 129.399 | 143.152 | 121.671 | 139.699 | 2,163,931.376 | 63,748,206.945 |
1/27/21 | 137.532 | 138.627 | 114.175 | 129.403 | 2,107,943.056 | 59,049,844.228 |
1/26/21 | 119.368 | 141.758 | 118.463 | 137.56 | 2,976,552.874 | 62,772,486.558 |
1/25/21 | 134.141 | 141.073 | 115.818 | 119.372 | 1,626,912.161 | 53,315,156.128 |
1/24/21 | 118.448 | 135.605 | 117.895 | 134.145 | 2,849,456.241 | 59,912,785.046 |
1/23/21 | 114.764 | 123.486 | 108.614 | 118.43 | 102,843.908 | 52,894,031.251 |
1/22/21 | 98.878 | 116.152 | 93.772 | 114.768 | 1,562,081.012 | 51,258,682.848 |
1/21/21 | 118.268 | 122.001 | 96.629 | 98.872 | 1,846,252.03 | 44,159,146.3 |
1/20/21 | 116.101 | 120.636 | 108.948 | 118.311 | 136,101.779 | 52,841,195.631 |
1/19/21 | 99.825 | 122.649 | 95.683 | 116.1 | 2,153,247.866 | 51,737,457.766 |
1/18/21 | 100.415 | 111.282 | 95.928 | 96.495 | 105,831.457 | 42,122,538.453 |
1/17/21 | 93.852 | 103.015 | 92.562 | 100.404 | 130,180.641 | 43,829,064.448 |
1/16/21 | 95.797 | 99.895 | 90.306 | 93.87 | 369,386.991 | 40,882,843.501 |
1/15/21 | 96.631 | 98.923 | 86.928 | 95.797 | 1,805,794.045 | 41,721,988.565 |
1/14/21 | 97.788 | 98.95 | 90.908 | 96.635 | 1,688,989.473 | 42,087,056.499 |
1/13/21 | 90.065 | 99.069 | 86.53 | 97.772 | 1,181,100.439 | 42,484,244.042 |
1/12/21 | 91.086 | 96.263 | 86.694 | 90.068 | 1,681,841.314 | 39,137,038.209 |
1/11/21 | 92.663 | 93.653 | 75.404 | 91.07 | 2,094,742.298 | 38,613,439.043 |
1/10/21 | 89.549 | 94.131 | 84.885 | 92.653 | 1,382,717.782 | 39,284,782.829 |
1/9/21 | 83.055 | 90.49 | 81.61 | 89.586 | 977,034.095 | 37,893,341.456 |
1/8/21 | 87.184 | 87.917 | 79.223 | 83.063 | 1,228,711.544 | 35,133,932.34 |
1/7/21 | 88.837 | 92.502 | 86.268 | 87.141 | 873,812.634 | 36,859,130.033 |
1/6/21 | 93.79 | 94.86 | 86.177 | 88.874 | 1,683,089.028 | 37,503,356.139 |
1/5/21 | 95.213 | 100.313 | 86.809 | 93.777 | 1,991,037.733 | 39,572,132.746 |
1/4/21 | 94.423 | 103.572 | 85.625 | 95.214 | 1,995,135.081 | 39,134,050.906 |
1/3/21 | 77.334 | 96.513 | 75.934 | 94.475 | 2,047,878.334 | 38,735,994.557 |
1/2/21 | 75.043 | 78.139 | 74.346 | 77.338 | 742,915.993 | 31,632,101.763 |
1/1/21 | 73.199 | 77.73 | 72.804 | 74.979 | 903,623.735 | 30,667,159.239 |
12/31/20 | 82.909 | 82.975 | 72.163 | 73.209 | 2,411,376.247 | 29,943,388.59 |
12/30/20 | 88.424 | 91.042 | 82.626 | 82.911 | 1,701,951.57 | 33,911,695.94 |
12/29/20 | 93.331 | 93.63 | 84.819 | 88.424 | 1,567,773.491 | 36,166,582.338 |
12/28/20 | 93.211 | 95.839 | 87.735 | 93.326 | 2,178,041.243 | 34,396,669.964 |
12/27/20 | 97.267 | 97.54 | 89.349 | 93.208 | 2,636,203.259 | 34,353,124.947 |
12/26/20 | 100.21 | 101.71 | 97.015 | 97.264 | 937,734.33 | 35,848,176.319 |
12/25/20 | 101.591 | 104.87 | 98.902 | 100.188 | 1,098,153.774 | 36,825,397.156 |
12/24/20 | 101.034 | 104.276 | 94.127 | 101.591 | 3,362,719.589 | 37,341,147.905 |
12/23/20 | 109.219 | 112.436 | 101.013 | 101.035 | 4,359,406.703 | 37,136,930.913 |
12/22/20 | 114.437 | 116.694 | 109.193 | 109.221 | 2,215,948.299 | 40,145,792.588 |
12/21/20 | 121.446 | 122.225 | 113.869 | 114.502 | 2,347,954.019 | 40,835,156.426 |
12/20/20 | 119.867 | 121.559 | 117.437 | 121.454 | 2,144,645.392 | 43,314,149.883 |
12/19/20 | 115.98 | 120.182 | 115.79 | 119.866 | 1,232,171.363 | 42,747,999.435 |
12/18/20 | 116.654 | 118.515 | 114.342 | 116.075 | 1,138,219.41 | 41,396,043.325 |
12/17/20 | 128.454 | 129.786 | 115.315 | 116.661 | 3,365,066.917 | 41,604,870.973 |
12/16/20 | 120.676 | 136.23 | 118.755 | 128.453 | 3,603,629.991 | 45,681,991.341 |
12/15/20 | 120.668 | 127.673 | 107.502 | 120.661 | 188,563.234 | 42,910,767.566 |
12/14/20 | 106.967 | 124.158 | 106.659 | 120.668 | 2,347,308.408 | 41,534,450.013 |
12/13/20 | 110.428 | 114.673 | 106.297 | 106.908 | 203,202.155 | 36,691,335.11 |
12/12/20 | 107.797 | 110.829 | 105.912 | 110.418 | 1,878,765.466 | 37,896,051.077 |
12/11/20 | 100.602 | 109.049 | 94.886 | 107.796 | 1,694,358.179 | 36,996,078.141 |
12/10/20 | 103.186 | 105.946 | 99.848 | 100.599 | 1,702,811.998 | 34,525,969.882 |
12/9/20 | 99.439 | 104.058 | 94.529 | 103.186 | 2,007,480.231 | 35,104,255.897 |
12/8/20 | 103.891 | 109.253 | 99.103 | 99.439 | 3,678,671.837 | 32,640,387.712 |
12/7/20 | 99.635 | 106.104 | 97.591 | 103.892 | 1,517,182.578 | 34,102,067.933 |
12/6/20 | 99.553 | 103.021 | 93.23 | 99.619 | 102,030.572 | 32,699,664.596 |
12/5/20 | 93.265 | 99.555 | 92.436 | 99.552 | 1,366,357.935 | 32,677,544.512 |
12/4/20 | 91.47 | 103.149 | 91.19 | 93.266 | 2,729,419.756 | 30,614,127.786 |
12/3/20 | 92.187 | 92.996 | 88.912 | 91.47 | 1,157,388.686 | 29,933,125.857 |
12/2/20 | 93.381 | 96.836 | 85.12 | 92.187 | 2,548,603.067 | 30,167,909.195 |
12/1/20 | 97.114 | 98.165 | 90.309 | 93.381 | 4,732,965.257 | 30,465,288.14 |
11/30/20 | 104.36 | 105.217 | 90.206 | 97.114 | 4,359,219.615 | 30,467,570.585 |
11/29/20 | 104.85 | 107.915 | 103.548 | 104.36 | 816,111.967 | 32,741,030.073 |
11/28/20 | 104.981 | 106.436 | 103.488 | 104.851 | 1,285,502.613 | 32,895,137.992 |
11/27/20 | 104.507 | 108.675 | 103.88 | 104.98 | 928,543.206 | 32,935,570.457 |
11/26/20 | 110.545 | 110.548 | 102.269 | 104.523 | 1,895,603.73 | 32,792,192.113 |
11/25/20 | 112.898 | 114.208 | 106.885 | 110.545 | 3,426,111.804 | 34,681,408.415 |
11/24/20 | 103.284 | 120.085 | 102.89 | 112.913 | 2,316,064.325 | 35,424,387.921 |
11/23/20 | 111.293 | 111.866 | 103.212 | 103.275 | 1,540,650.501 | 31,048,007.976 |
11/22/20 | 115.153 | 117.03 | 110.363 | 111.293 | 1,550,566.453 | 33,347,273.534 |
11/21/20 | 121.666 | 121.687 | 110.307 | 115.153 | 1,468,726.006 | 34,503,838.76 |