Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/11/21 | 448.635 | 450.563 | 433.795 | 439.373 | 180,533,932.08 | 3,721,533,160.86 |
4/10/21 | 452.243 | 461.558 | 440.68 | 448.439 | 230,141,712.95 | 3,798,319,550.1 |
4/9/21 | 460.916 | 466.277 | 442.803 | 452.032 | 233,204,754.77 | 3,828,752,378.73 |
4/8/21 | 428.123 | 467.235 | 424.417 | 461.066 | 346,458,291.79 | 3,905,272,483.57 |
4/7/21 | 441.372 | 470.561 | 382.422 | 427.372 | 499,825,271.52 | 3,619,886,702.71 |
4/6/21 | 461.564 | 469.296 | 430.895 | 440.765 | 359,950,677.1 | 3,733,324,538.74 |
4/5/21 | 447.896 | 477.501 | 429.41 | 462.154 | 347,626,034.57 | 3,914,492,391.86 |
4/4/21 | 440.541 | 458.108 | 433.306 | 448.682 | 289,053,106.56 | 3,800,380,670.47 |
4/3/21 | 450.035 | 496.592 | 425.976 | 439.739 | 508,698,404.04 | 3,724,632,026.15 |
4/2/21 | 463.802 | 465.049 | 422.361 | 450.407 | 544,035,365.69 | 3,814,988,554.57 |
4/1/21 | 496.348 | 507.347 | 452.713 | 463.961 | 632,537,504.43 | 3,929,797,657.89 |
3/31/21 | 540.788 | 557.691 | 477.074 | 497.461 | 549,943,943.33 | 4,213,546,132.09 |
3/30/21 | 547.888 | 555.032 | 519.809 | 540.612 | 398,014,020.49 | 4,579,032,806.59 |
3/29/21 | 511.944 | 566.741 | 508.9 | 547.912 | 574,419,650.36 | 4,640,869,647.5 |
3/28/21 | 469.61 | 519.897 | 468.627 | 512.813 | 417,615,415.73 | 4,343,575,150.92 |
3/27/21 | 454.246 | 504.639 | 449.098 | 471.902 | 556,553,804.89 | 3,997,053,694.29 |
3/26/21 | 411.909 | 454.212 | 407.097 | 454.212 | 357,720,839.48 | 3,847,221,207.33 |
3/25/21 | 424.279 | 433.994 | 373.207 | 412.701 | 566,877,083.67 | 3,495,614,164.32 |
3/24/21 | 423.125 | 488.699 | 417.371 | 425.016 | 474,884,494.36 | 3,599,926,689.12 |
3/23/21 | 438.766 | 453.29 | 418.478 | 423.199 | 353,207,557.95 | 3,584,535,668.26 |
3/22/21 | 400.551 | 459.271 | 398.717 | 438.795 | 413,401,448.45 | 3,716,639,206.06 |
3/21/21 | 390.638 | 414.959 | 383.357 | 400.336 | 277,589,958.23 | 3,390,886,751.31 |
3/20/21 | 384.946 | 410.886 | 381.058 | 390.358 | 247,909,574.97 | 3,306,369,194.3 |
3/19/21 | 367.749 | 420.552 | 358.337 | 384.801 | 365,540,001.26 | 3,259,300,172.72 |
3/18/21 | 346.309 | 389.82 | 345.1 | 368.166 | 424,010,203.75 | 3,118,403,774.58 |
3/17/21 | 318.461 | 347.661 | 310.946 | 346.854 | 233,451,565.85 | 2,937,887,409.72 |
3/16/21 | 310.474 | 333.553 | 292.924 | 318.346 | 259,154,416.49 | 2,696,425,234.92 |
3/15/21 | 301.27 | 323.885 | 280.762 | 310.915 | 264,675,335.8 | 2,633,484,294.37 |
3/14/21 | 313.705 | 320.941 | 301.535 | 301.537 | 158,412,788.11 | 2,554,049,631.88 |
3/13/21 | 315.264 | 322.048 | 302.463 | 313.805 | 204,050,489.86 | 2,657,957,692.07 |
3/12/21 | 329.412 | 334.96 | 301.922 | 315.227 | 243,734,278.24 | 2,670,001,666.05 |
3/11/21 | 303.525 | 343.286 | 279.101 | 328.814 | 300,381,895.15 | 2,785,087,708.12 |
3/10/21 | 289.092 | 316.511 | 268.998 | 304.292 | 354,601,908.36 | 2,577,383,468.81 |
3/9/21 | 243.471 | 296.269 | 239.235 | 288.789 | 287,703,610.74 | 2,446,073,761.8 |
3/8/21 | 234.16 | 243.336 | 223.755 | 243.336 | 146,530,444.7 | 2,061,081,782.5 |
3/7/21 | 229.287 | 239.11 | 226.167 | 234.247 | 125,296,144.12 | 1,984,096,371.75 |
3/6/21 | 228.101 | 230.432 | 216.805 | 229.298 | 133,250,416.79 | 1,942,177,805.09 |
3/5/21 | 234.771 | 234.771 | 212.397 | 228.079 | 178,831,166.61 | 1,931,852,669.32 |
3/4/21 | 245.279 | 254.037 | 231.619 | 234.951 | 174,332,088.74 | 1,990,061,965.82 |
3/3/21 | 241.084 | 258.099 | 239.714 | 245.397 | 191,104,922.07 | 2,078,534,513.46 |
3/2/21 | 228.173 | 245.242 | 219.949 | 241.055 | 199,030,895.34 | 2,041,758,679.49 |
3/1/21 | 212.593 | 230.093 | 210.424 | 228.158 | 195,565,106.55 | 1,932,521,306.36 |
2/28/21 | 228.484 | 233.44 | 195.98 | 212.506 | 245,183,910.75 | 1,799,949,459.15 |
2/27/21 | 216.263 | 238.218 | 216.199 | 228.107 | 195,555,871.41 | 1,932,091,209.52 |
2/26/21 | 225.274 | 230.096 | 199.088 | 216.162 | 274,768,840.03 | 1,830,910,827.4 |
2/25/21 | 242.945 | 257.197 | 223.676 | 224.825 | 252,982,992.59 | 1,904,289,154.81 |
2/24/21 | 239.296 | 269.153 | 226.339 | 243.118 | 331,968,594.14 | 2,059,234,095.89 |
2/23/21 | 272.419 | 282.745 | 211.99 | 238.847 | 635,114,938.84 | 2,023,058,727.15 |
2/22/21 | 224.399 | 296.661 | 194.536 | 273.069 | 714,143,081.99 | 2,312,923,833.69 |
2/21/21 | 223.245 | 235.939 | 217.175 | 224.494 | 176,545,093.09 | 1,901,487,803.09 |
2/20/21 | 225.054 | 245.554 | 211.114 | 224.397 | 346,913,410.44 | 1,900,660,546.82 |
2/19/21 | 223.941 | 240.982 | 207.28 | 225.358 | 283,640,032.16 | 1,908,800,760.12 |
2/18/21 | 240.764 | 240.854 | 219.003 | 224.226 | 207,661,624.63 | 1,899,213,679.96 |
2/17/21 | 208.769 | 242.583 | 195.898 | 240.8 | 384,908,853.62 | 2,039,600,600.26 |
2/16/21 | 189.683 | 226.965 | 188.754 | 208.561 | 357,177,987.36 | 1,766,532,424.97 |
2/15/21 | 158.866 | 218.424 | 139.456 | 190.559 | 530,038,904.27 | 1,614,055,979.05 |
2/14/21 | 161.739 | 163.634 | 147.877 | 159.019 | 162,624,887.53 | 1,346,904,835.22 |
2/13/21 | 154.061 | 169.017 | 153.419 | 161.794 | 207,200,079.35 | 1,370,407,209.94 |
2/12/21 | 142.625 | 159.515 | 137.834 | 154.041 | 172,112,867.41 | 1,304,743,846.41 |
2/11/21 | 129.134 | 146.879 | 127.303 | 142.743 | 177,306,647.27 | 1,209,045,511.54 |
2/10/21 | 130.807 | 137.098 | 123.221 | 129.141 | 145,817,219.5 | 1,093,837,068.96 |
2/9/21 | 134.272 | 138.428 | 126.857 | 130.79 | 154,415,600.1 | 1,107,806,251.56 |
2/8/21 | 115.205 | 136.592 | 112.383 | 134.71 | 180,361,536.84 | 1,141,008,617.9 |
2/7/21 | 112.742 | 115.122 | 100.986 | 115.063 | 127,442,039.93 | 974,594,185.22 |
2/6/21 | 121.096 | 123.786 | 111.947 | 112.723 | 125,429,096.96 | 954,774,077.47 |
2/5/21 | 115.716 | 122.252 | 114.947 | 121.045 | 148,929,982.91 | 1,025,265,139.36 |
2/4/21 | 119.854 | 123.642 | 110.268 | 115.706 | 152,375,197.84 | 980,037,789.62 |
2/3/21 | 105.47 | 122.171 | 105.095 | 119.872 | 166,426,112.69 | 1,015,325,074.97 |
2/2/21 | 100.869 | 107.531 | 98.066 | 105.494 | 112,509,679.55 | 893,541,735.22 |
2/1/21 | 98.193 | 101.697 | 95.705 | 100.823 | 90,168,754.62 | 853,977,808.95 |
1/31/21 | 101.348 | 105.919 | 96.823 | 98.191 | 88,744,522.91 | 831,686,760.44 |
1/30/21 | 106.796 | 107.397 | 99.512 | 101.353 | 98,402,291.99 | 858,467,255.78 |
1/29/21 | 112.612 | 114.955 | 101.945 | 106.281 | 135,648,582.59 | 900,208,394.69 |
1/28/21 | 95.469 | 112.89 | 94.269 | 111.893 | 119,652,195.652 | 947,747,877.853 |
1/27/21 | 101.822 | 101.973 | 90.634 | 95.455 | 91,251,293.987 | 808,509,542.436 |
1/26/21 | 99.059 | 102.551 | 93.574 | 101.836 | 95,652,160.21 | 862,560,777.945 |
1/25/21 | 104.055 | 109.233 | 98.351 | 99.186 | 100,635,424.756 | 840,115,639.349 |
1/24/21 | 107.512 | 111.827 | 100.82 | 104.077 | 101,870,538.06 | 881,540,851.389 |
1/23/21 | 103.891 | 112.253 | 101.785 | 107.501 | 114,395,506.768 | 910,548,096.018 |
1/22/21 | 93.086 | 105.07 | 85.86 | 104.005 | 141,575,449.419 | 880,933,668.238 |
1/21/21 | 106.096 | 106.315 | 93.144 | 93.144 | 138,573,899.329 | 788,939,789.248 |
1/20/21 | 101.785 | 107.414 | 90.123 | 106.074 | 144,917,996.43 | 898,453,139.301 |
1/19/21 | 109.341 | 110.145 | 99.422 | 101.916 | 122,241,405.212 | 863,237,157.771 |
1/18/21 | 102.493 | 120.529 | 102.493 | 109.288 | 215,450,896.409 | 925,677,279.448 |
1/17/21 | 103.274 | 109.682 | 90.819 | 102.568 | 181,633,031.336 | 868,762,050.605 |
1/16/21 | 83.537 | 108.586 | 82.021 | 103.246 | 203,838,684.812 | 874,507,576.957 |
1/15/21 | 88.179 | 88.706 | 74.667 | 83.523 | 137,460,243.456 | 707,445,466.51 |
1/14/21 | 76.809 | 88.244 | 76.592 | 88.014 | 135,172,982.619 | 745,485,878.293 |
1/13/21 | 62.502 | 78.008 | 60.923 | 76.8 | 148,604,007.315 | 650,504,724.736 |
1/12/21 | 64.466 | 67.626 | 62.174 | 62.495 | 81,915,447.216 | 529,340,050.012 |