Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/2/24 | 158.982 | 165.749 | 145.963 | 162.644 | 1,805,238.32 | 0 |
5/1/24 | 149.857 | 159.826 | 140.701 | 158.982 | 2,931,081.97 | 0 |
4/30/24 | 162.52 | 164.668 | 142.414 | 149.894 | 2,475,887.21 | 0 |
4/29/24 | 162.305 | 165.043 | 157.733 | 162.52 | 1,109,854.29 | 0 |
4/28/24 | 166.574 | 170.504 | 161.999 | 162.31 | 782,816.56 | 0 |
4/27/24 | 163.978 | 169.464 | 157.775 | 166.574 | 850,922.8 | 0 |
4/26/24 | 170.89 | 174.57 | 163.855 | 164.004 | 632,778.35 | 0 |
4/25/24 | 174.086 | 176.648 | 168.047 | 170.889 | 890,576.39 | 0 |
4/24/24 | 182.355 | 188.055 | 171.822 | 174.086 | 1,386,881.74 | 0 |
4/23/24 | 185.124 | 188.521 | 181.063 | 182.355 | 1,121,987.91 | 0 |
4/22/24 | 175.443 | 186.424 | 173.32 | 185.124 | 1,207,472.15 | 0 |
4/21/24 | 177.722 | 180.499 | 173.239 | 175.443 | 1,068,365.89 | 0 |
4/20/24 | 167.959 | 178.971 | 164.814 | 177.722 | 851,994.64 | 0 |
4/19/24 | 167.328 | 173.608 | 151.756 | 167.962 | 1,918,475.11 | 0 |
4/18/24 | 155.426 | 169.105 | 150.733 | 167.328 | 2,449,078.25 | 0 |
4/17/24 | 160.872 | 167.606 | 150.078 | 155.426 | 2,837,939.1 | 0 |
4/16/24 | 163.969 | 164.948 | 149.36 | 160.872 | 2,588,674.81 | 0 |
4/15/24 | 178.165 | 183.377 | 157.194 | 163.969 | 1,675,877.16 | 0 |
4/14/24 | 162.107 | 179.106 | 153.656 | 178.165 | 3,114,915.58 | 0 |
4/13/24 | 180.553 | 182.216 | 142.505 | 162.134 | 4,897,258.3 | 0 |
4/12/24 | 202.967 | 206.664 | 173.895 | 180.553 | 2,630,058.96 | 0 |
4/11/24 | 204.618 | 207.082 | 201.497 | 202.967 | 1,453,404.08 | 0 |
4/10/24 | 202.715 | 205.96 | 192.055 | 204.618 | 1,197,567.76 | 0 |
4/9/24 | 212.456 | 212.473 | 199.218 | 202.817 | 1,139,317.9 | 0 |
4/8/24 | 211.254 | 216.565 | 206.461 | 212.459 | 1,096,200.44 | 0 |
4/7/24 | 210.288 | 214.422 | 204.379 | 211.248 | 1,255,405.86 | 0 |
4/6/24 | 205.063 | 211.064 | 202.746 | 210.288 | 469,879.31 | 0 |
4/5/24 | 216.825 | 217.531 | 197.791 | 205.063 | 1,606,176.49 | 0 |
4/4/24 | 219.529 | 223.027 | 212.322 | 216.825 | 1,560,393.13 | 0 |
4/3/24 | 212.896 | 225.054 | 208.485 | 219.533 | 2,740,658.43 | 0 |
4/2/24 | 226.485 | 226.485 | 206.98 | 212.812 | 2,754,050.4 | 0 |
4/1/24 | 237.837 | 239.536 | 219.952 | 226.485 | 2,277,590.62 | 0 |
3/31/24 | 228.17 | 238.3 | 227.605 | 237.837 | 1,080,991.15 | 0 |
3/30/24 | 225.426 | 234.452 | 222.036 | 228.17 | 1,373,338.65 | 0 |
3/29/24 | 222.448 | 226.475 | 215.518 | 225.426 | 1,328,540.29 | 0 |
3/28/24 | 216.927 | 223.731 | 212.048 | 222.448 | 1,335,738.02 | 0 |
3/27/24 | 222.718 | 223.622 | 211.103 | 217.008 | 1,489,493.39 | 0 |
3/26/24 | 219.147 | 228.661 | 217.885 | 222.726 | 1,579,378.46 | 0 |
3/25/24 | 214.205 | 226.239 | 209.603 | 219.147 | 1,442,187.92 | 0 |
3/24/24 | 201.122 | 217.471 | 200.894 | 214.187 | 1,041,143.76 | 0 |
3/23/24 | 201.349 | 208.163 | 199.712 | 201.149 | 1,258,713.6 | 0 |
3/22/24 | 209.094 | 211.745 | 196.629 | 202.895 | 1,554,945.34 | 0 |
3/21/24 | 223.107 | 227.536 | 205.337 | 209.094 | 2,292,739.13 | 0 |
3/20/24 | 196.995 | 224.662 | 191.167 | 222.938 | 2,799,007.71 | 0 |
3/19/24 | 228.431 | 231.129 | 194.638 | 196.915 | 4,275,967.83 | 0 |
3/18/24 | 234.506 | 238.712 | 221.21 | 228.431 | 3,474,047.74 | 0 |
3/17/24 | 209.804 | 236.208 | 208.512 | 233.509 | 2,288,966.28 | 0 |
3/16/24 | 213.264 | 227.89 | 206.316 | 209.808 | 2,866,726.9 | 0 |
3/15/24 | 195.85 | 218.655 | 175.5 | 213.274 | 9,080,626.65 | 0 |
3/14/24 | 182.982 | 197.258 | 179.394 | 195.85 | 2,804,558.1 | 0 |
3/13/24 | 171.77 | 186.85 | 170.69 | 182.982 | 1,461,648.6 | 0 |
3/12/24 | 172.561 | 178.973 | 168.131 | 171.767 | 2,255,940.44 | 0 |
3/11/24 | 168.399 | 174.74 | 160.43 | 172.561 | 1,483,475.06 | 0 |
3/10/24 | 168.865 | 173.449 | 164.5 | 168.399 | 811,286.24 | 0 |
3/9/24 | 169.974 | 174.255 | 168.349 | 168.865 | 1,439,093.35 | 0 |
3/8/24 | 169.039 | 178.19 | 166.684 | 169.99 | 2,049,870.07 | 0 |
3/7/24 | 152.349 | 174.327 | 152.349 | 169.039 | 2,987,942.11 | 0 |
3/6/24 | 146.719 | 157.203 | 140.706 | 152.349 | 2,012,630.28 | 0 |
3/5/24 | 155.374 | 166.105 | 137.558 | 146.759 | 3,358,682.71 | 0 |
3/4/24 | 152.24 | 157.318 | 149.213 | 155.389 | 1,801,307.7 | 0 |
3/3/24 | 151.572 | 153.918 | 146.493 | 152.268 | 1,953,828.55 | 0 |
3/2/24 | 151.644 | 154.085 | 148.809 | 151.51 | 1,405,881.1 | 0 |
3/1/24 | 146.766 | 160.009 | 146.731 | 151.644 | 1,994,967.22 | 0 |
2/29/24 | 136.535 | 156.734 | 136.535 | 146.766 | 2,370,861.72 | 0 |
2/28/24 | 126.076 | 137.577 | 125.276 | 137.577 | 1,602,905.87 | 0 |
2/27/24 | 128.113 | 130.685 | 123.277 | 126.076 | 767,213.2 | 0 |
2/26/24 | 120.587 | 128.991 | 117.005 | 128.113 | 779,083.33 | 0 |
2/25/24 | 121.358 | 121.5 | 119.092 | 120.573 | 318,879.41 | 0 |
2/24/24 | 116.446 | 121.926 | 114.779 | 121.38 | 431,779.82 | 0 |
2/23/24 | 118.577 | 119.97 | 115.222 | 116.59 | 394,125.45 | 0 |
2/22/24 | 122.074 | 124.503 | 118.604 | 118.604 | 492,383.44 | 0 |
2/21/24 | 126.166 | 126.354 | 116.884 | 122.074 | 606,118.14 | 0 |
2/20/24 | 129.979 | 130.439 | 122.279 | 126.248 | 752,045.7 | 0 |
2/19/24 | 130.535 | 133.369 | 129.456 | 129.954 | 686,959.43 | 0 |
2/18/24 | 126.849 | 132.647 | 125.157 | 130.515 | 603,543.47 | 0 |
2/17/24 | 128.614 | 129.202 | 123.782 | 126.857 | 370,334.56 | 0 |
2/16/24 | 131.559 | 132.881 | 126.324 | 128.614 | 485,904.29 | 0 |
2/15/24 | 135.76 | 137.4 | 130.245 | 132.209 | 636,867.25 | 0 |
2/14/24 | 130.73 | 137.681 | 128.987 | 135.76 | 765,686.6 | 0 |
2/13/24 | 129.882 | 133.51 | 126.621 | 130.73 | 671,305.41 | 0 |
2/12/24 | 124.858 | 130.215 | 120.457 | 129.895 | 576,694.86 | 0 |
2/11/24 | 126.244 | 128.137 | 124.817 | 124.903 | 348,978.62 | 0 |
2/10/24 | 124.167 | 128.66 | 124.167 | 126.24 | 414,680.47 | 0 |
2/9/24 | 119.326 | 126.498 | 119.316 | 124.216 | 730,228.37 | 0 |
2/8/24 | 117.289 | 121.55 | 116.889 | 119.326 | 499,426.37 | 0 |
2/7/24 | 112.504 | 117.636 | 109.982 | 117.278 | 692,423.64 | 0 |
2/6/24 | 111.054 | 113.499 | 109.444 | 112.49 | 392,093.08 | 0 |
2/5/24 | 111.056 | 114.374 | 109.503 | 111.054 | 586,505.6 | 0 |
2/4/24 | 113.461 | 114.288 | 110.505 | 111.056 | 412,949.98 | 0 |
2/3/24 | 116.136 | 116.824 | 112.324 | 113.461 | 639,574.59 | 0 |