Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/10/21 | 112.728 | 116.818 | 111.345 | 113.686 | 4,325,080.9 | 49,665,893.97 |
4/9/21 | 114.002 | 125.786 | 112.716 | 112.748 | 5,937,743.06 | 49,256,481.64 |
4/8/21 | 101.081 | 114.393 | 95.744 | 113.999 | 4,672,666.85 | 49,802,674.41 |
4/7/21 | 98.888 | 108.594 | 94.645 | 101.195 | 4,509,247.41 | 44,209,041.73 |
4/6/21 | 108.519 | 115.068 | 91.076 | 98.898 | 7,126,410.29 | 43,205,802.4 |
4/5/21 | 117.322 | 118.155 | 108.484 | 108.491 | 4,692,145.37 | 47,396,684.23 |
4/4/21 | 118.124 | 124.07 | 113.612 | 117.321 | 9,802,498.5 | 51,254,199.2 |
4/3/21 | 167.723 | 174.883 | 116.73 | 118.187 | 10,432,742.63 | 51,632,529.83 |
4/2/21 | 165.023 | 175.43 | 163.763 | 167.71 | 5,487,081.75 | 73,267,819.03 |
4/1/21 | 162.989 | 166.565 | 162.457 | 165.033 | 4,167,680.85 | 72,098,248.46 |
3/31/21 | 160.219 | 164.915 | 157.126 | 162.99 | 4,924,657.91 | 71,205,631.29 |
3/30/21 | 158.598 | 167.349 | 155.598 | 160.226 | 5,369,556 | 69,997,879.15 |
3/29/21 | 162.147 | 164.624 | 154.624 | 158.604 | 3,824,661.54 | 69,289,445.77 |
3/28/21 | 164.046 | 165.021 | 160.331 | 162.166 | 4,200,658.23 | 70,845,459.43 |
3/27/21 | 154.449 | 165.054 | 151.031 | 164.083 | 4,445,924.11 | 71,683,033.8 |
3/26/21 | 139.502 | 155.403 | 139.502 | 154.47 | 4,283,424.77 | 67,483,364.98 |
3/25/21 | 151.762 | 153.276 | 139.003 | 139.508 | 4,398,382.84 | 60,947,190.51 |
3/24/21 | 165.094 | 167.787 | 147.716 | 151.798 | 5,754,876.61 | 66,316,018.55 |
3/23/21 | 169.423 | 171.536 | 164.833 | 165.143 | 4,928,134.26 | 72,146,381.25 |
3/22/21 | 177.041 | 178.445 | 168.827 | 169.427 | 5,046,087.27 | 74,017,873.38 |
3/21/21 | 182.126 | 182.576 | 170.09 | 177.025 | 5,805,789.05 | 77,337,250.44 |
3/20/21 | 182.951 | 186.595 | 171.702 | 182.175 | 6,302,177.61 | 79,586,733.4 |
3/19/21 | 172.471 | 188.23 | 161.86 | 182.956 | 6,306,969.74 | 79,928,331.28 |
3/18/21 | 179.744 | 181.493 | 168.867 | 172.49 | 6,044,358.77 | 75,355,698.6 |
3/17/21 | 189.928 | 189.928 | 172.112 | 179.658 | 6,713,180.4 | 78,487,408.36 |
3/16/21 | 162.335 | 190.597 | 153.764 | 186.371 | 8,896,149.63 | 81,419,871.19 |
3/15/21 | 175.56 | 176.82 | 156.571 | 162.29 | 6,099,117.93 | 70,899,959.12 |
3/14/21 | 185.864 | 186.942 | 172.571 | 175.532 | 4,756,817.51 | 76,684,756.94 |
3/13/21 | 184.101 | 188.698 | 172.689 | 185.869 | 4,724,637.61 | 81,200,915.93 |
3/12/21 | 205.286 | 206.593 | 183.582 | 184.072 | 7,431,056.44 | 80,415,568 |
3/11/21 | 206.086 | 211.316 | 196.44 | 205.281 | 8,048,910.1 | 89,681,159.77 |
3/10/21 | 215.948 | 219.793 | 200.745 | 206.092 | 11,628,541.3 | 90,035,610.26 |
3/9/21 | 194.665 | 218.378 | 190.903 | 215.941 | 10,832,171.22 | 94,338,238.42 |
3/8/21 | 195.546 | 198.512 | 190.158 | 194.782 | 9,473,694.06 | 85,094,798.63 |
3/7/21 | 186.68 | 201.86 | 179.639 | 195.564 | 9,694,431.08 | 85,436,142.79 |
3/6/21 | 193.972 | 197.183 | 184.81 | 186.77 | 9,010,884.43 | 81,594,490.06 |
3/5/21 | 199.665 | 199.877 | 189.159 | 193.922 | 9,719,339.87 | 84,718,913.97 |
3/4/21 | 219.47 | 222.256 | 198.316 | 199.642 | 11,177,960.6 | 87,217,594.07 |
3/3/21 | 197.375 | 229.186 | 196.34 | 219.971 | 11,166,778 | 96,098,937.05 |
3/2/21 | 204.248 | 208.529 | 186.21 | 197.352 | 10,849,559.29 | 86,217,193.85 |
3/1/21 | 185.551 | 215.279 | 184.115 | 204.243 | 14,936,244.61 | 89,227,621.64 |
2/28/21 | 200.762 | 202.778 | 157.779 | 185.549 | 15,031,317.39 | 81,060,922.56 |
2/27/21 | 198.237 | 213.66 | 198.237 | 200.876 | 11,419,454.57 | 87,757,013.96 |
2/26/21 | 207.423 | 217.825 | 180.206 | 198.221 | 13,678,757.08 | 86,597,134.25 |
2/25/21 | 235.936 | 242.576 | 207.485 | 207.523 | 13,329,815.81 | 90,660,848.54 |
2/24/21 | 219.118 | 253.62 | 207.531 | 235.86 | 18,861,356.12 | 103,040,438.39 |
2/23/21 | 305.985 | 306.346 | 183.025 | 218.851 | 27,326,510.86 | 95,609,412.52 |
2/22/21 | 276.943 | 332.624 | 241.175 | 305.959 | 35,682,858.23 | 133,664,470.73 |
2/21/21 | 138.889 | 291.821 | 138.189 | 276.862 | 39,143,432.92 | 120,952,739.22 |
2/20/21 | 138.706 | 162.351 | 130.797 | 138.854 | 25,556,029.87 | 60,660,943.71 |
2/19/21 | 113.825 | 149.972 | 109.839 | 138.726 | 16,145,724.97 | 60,604,975.6 |
2/18/21 | 109.212 | 124.773 | 108.845 | 113.775 | 6,819,810.37 | 18,028,928.5 |
2/17/21 | 92.683 | 115.021 | 88.186 | 109.217 | 8,563,976.3 | 17,306,701.03 |
2/16/21 | 98.693 | 99.311 | 90.859 | 92.789 | 5,645,048.04 | 14,703,420.38 |
2/15/21 | 116.594 | 118.877 | 92.341 | 98.658 | 7,449,456.47 | 15,633,439.65 |
2/14/21 | 109.483 | 123.375 | 105.308 | 116.589 | 8,297,500.95 | 18,474,861.7 |
2/13/21 | 107.935 | 111.349 | 104.643 | 109.411 | 5,958,206.93 | 17,337,359.37 |
2/12/21 | 103.252 | 110.395 | 95.332 | 107.866 | 6,858,871.98 | 17,092,625.88 |
2/11/21 | 110.206 | 110.383 | 100.857 | 103.225 | 6,378,949.57 | 16,357,196.2 |
2/10/21 | 97.934 | 126.116 | 95.31 | 110.169 | 11,443,516.53 | 17,457,472.64 |
2/9/21 | 88.75 | 122.869 | 87.965 | 97.923 | 11,775,055.42 | 15,517,097.04 |
2/8/21 | 65.299 | 88.813 | 62.749 | 88.735 | 6,720,301.07 | 14,061,076.66 |
2/7/21 | 51.289 | 67.458 | 50.702 | 65.338 | 6,126,073.95 | 10,353,540.11 |
2/6/21 | 44.354 | 54.731 | 42.015 | 51.292 | 843,970.6 | 8,127,775.92 |
2/5/21 | 38.949 | 45.366 | 38.554 | 44.394 | 2,007,555.19 | 7,034,768.85 |
2/4/21 | 40.441 | 40.61 | 38.059 | 38.796 | 1,655,960.14 | 6,147,661.33 |
2/3/21 | 40.332 | 41.819 | 39.074 | 40.452 | 1,720,746.71 | 6,410,010.55 |
2/2/21 | 39.24 | 41.678 | 37.752 | 40.341 | 1,831,019.07 | 6,392,465.96 |
2/1/21 | 37.607 | 39.611 | 35.843 | 39.25 | 1,681,521.11 | 6,219,663.55 |
1/31/21 | 37.989 | 39.505 | 35.574 | 37.617 | 1,589,201.02 | 5,960,778.41 |
1/30/21 | 42.49 | 43.219 | 37.165 | 38.041 | 1,656,605.25 | 6,028,014.02 |
1/29/21 | 46.518 | 47.019 | 41.808 | 42.42 | 2,099,078.6 | 6,722,012.29 |
1/28/21 | 45.534 | 46.672 | 44.974 | 45.869 | 1,920,620.669 | 7,268,526.096 |
1/27/21 | 46.58 | 48.069 | 38.004 | 45.557 | 2,181,455.563 | 7,218,965.2 |
1/26/21 | 35.582 | 47.7 | 35.45 | 46.541 | 2,623,469.973 | 7,374,917.776 |
1/25/21 | 37.945 | 38.839 | 29.374 | 35.39 | 1,108,412.149 | 5,607,906.16 |
1/24/21 | 35.069 | 37.975 | 34.901 | 37.952 | 1,455,747.167 | 6,013,993.906 |
1/23/21 | 29.848 | 36.008 | 29.414 | 35.079 | 1,332,402.613 | 5,558,614.929 |
1/22/21 | 29.982 | 31.612 | 28.329 | 29.846 | 1,047,602.79 | 4,729,476.188 |
1/21/21 | 33.411 | 33.566 | 29.409 | 29.992 | 1,257,218.485 | 4,752,626.919 |
1/20/21 | 32.114 | 34.688 | 31.961 | 33.423 | 1,307,360.089 | 5,296,746.193 |
1/19/21 | 29.685 | 34.394 | 29.231 | 32.132 | 1,582,254.556 | 5,092,427.885 |
1/18/21 | 28.287 | 29.872 | 27.381 | 29.683 | 1,019,685.176 | 4,704,305.931 |
1/17/21 | 27.893 | 28.989 | 26.468 | 28.29 | 459,996.23 | 4,483,673.492 |
1/16/21 | 29.685 | 30.226 | 26.967 | 27.898 | 943,838.644 | 4,421,508.568 |
1/15/21 | 30.424 | 32.353 | 29.271 | 29.672 | 354,412.846 | 4,702,553.499 |
1/14/21 | 35.279 | 35.713 | 29.688 | 30.414 | 352,336.763 | 4,820,291.053 |
1/13/21 | 28.995 | 35.608 | 28.123 | 35.274 | 600,654.173 | 5,590,454.234 |
1/12/21 | 27.856 | 30.703 | 26.375 | 29.002 | 635,573.367 | 4,596,451.453 |
1/11/21 | 30.274 | 30.274 | 24.82 | 27.839 | 808,554.494 | 4,409,173.419 |