Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/11/21 | 256.921 | 264.514 | 246.413 | 253.634 | 6,786,514,964.5 | 16,930,713,065.35 |
4/10/21 | 221.716 | 255.676 | 220.201 | 255.62 | 6,686,630,634.98 | 17,063,265,385.3 |
4/9/21 | 227.022 | 228.967 | 220.109 | 221.862 | 3,137,324,846.99 | 14,809,848,423.42 |
4/8/21 | 219.847 | 228.354 | 218.084 | 227.003 | 4,532,286,409.89 | 15,152,999,552.76 |
4/7/21 | 237.562 | 243.151 | 212.227 | 219.424 | 8,711,169,123.53 | 14,647,060,336 |
4/6/21 | 221.615 | 244.517 | 217.633 | 237.665 | 9,267,495,720.25 | 15,864,706,319.38 |
4/5/21 | 204.048 | 225.401 | 200.928 | 221.069 | 4,789,647,554.41 | 14,756,892,335.96 |
4/4/21 | 197.11 | 206.22 | 195.534 | 204.043 | 2,866,830,148.91 | 13,620,356,609.06 |
4/3/21 | 213.16 | 218.24 | 197.146 | 197.148 | 4,020,429,578.08 | 13,160,118,573.16 |
4/2/21 | 204.054 | 214.404 | 202.509 | 213.228 | 4,095,228,243.01 | 14,233,509,583.66 |
4/1/21 | 197.524 | 205.467 | 195.943 | 204.113 | 3,871,809,467.34 | 13,625,003,715.8 |
3/31/21 | 196.689 | 199.283 | 189.491 | 197.499 | 3,416,343,750.39 | 13,183,541,314.44 |
3/30/21 | 194.471 | 200.121 | 191.152 | 196.682 | 3,604,665,752.48 | 13,129,004,499.27 |
3/29/21 | 185.016 | 197.489 | 183.475 | 194.475 | 3,353,971,422.18 | 12,981,660,945.99 |
3/28/21 | 184.824 | 187.746 | 181.67 | 185.028 | 2,162,823,814.55 | 12,351,098,573.27 |
3/27/21 | 184.267 | 186.544 | 179.118 | 184.83 | 2,408,040,964.9 | 12,336,637,350.55 |
3/26/21 | 173.022 | 184.439 | 172.742 | 184.279 | 3,109,769,979.91 | 12,298,583,953.4 |
3/25/21 | 177.586 | 179.127 | 169.636 | 173.061 | 3,429,325,349.6 | 11,548,812,450.15 |
3/24/21 | 187.339 | 197.337 | 175.843 | 177.655 | 4,051,272,249.18 | 11,854,104,964.2 |
3/23/21 | 187.069 | 189.958 | 182.694 | 187.394 | 3,047,428,308.36 | 12,502,735,967.29 |
3/22/21 | 196.43 | 198.901 | 186.617 | 187.078 | 3,115,325,434.4 | 12,480,313,549.32 |
3/21/21 | 200.814 | 202.849 | 193.496 | 196.428 | 2,758,761,603.78 | 13,102,583,632.43 |
3/20/21 | 201.033 | 206.698 | 200.177 | 200.806 | 2,529,075,165.24 | 13,393,101,107.49 |
3/19/21 | 200.499 | 205.344 | 196.954 | 201.064 | 2,807,932,047.8 | 13,408,836,542.2 |
3/18/21 | 206.033 | 208.096 | 200.103 | 200.537 | 3,719,561,575.13 | 13,372,309,587.83 |
3/17/21 | 201.064 | 206.287 | 195.026 | 206.068 | 4,362,001,167.87 | 13,739,726,325.37 |
3/16/21 | 201.191 | 204.864 | 192.192 | 201.041 | 5,270,029,739.01 | 13,403,133,371.86 |
3/15/21 | 215.227 | 221.686 | 198.753 | 201.265 | 6,186,375,402.7 | 13,416,579,221.3 |
3/14/21 | 226.506 | 227.83 | 215.296 | 215.296 | 4,537,627,843.79 | 14,350,314,678.58 |
3/13/21 | 220.865 | 229.374 | 213.611 | 226.578 | 6,378,541,695.56 | 15,100,529,216.22 |
3/12/21 | 201.274 | 223.615 | 198.954 | 220.829 | 8,079,722,567.19 | 14,715,870,199 |
3/11/21 | 200.45 | 203.168 | 191.537 | 201.25 | 4,823,154,653.15 | 13,409,899,023.25 |
3/10/21 | 203.642 | 207.392 | 192.582 | 200.517 | 6,296,082,803.99 | 13,362,305,353.2 |
3/9/21 | 191.94 | 204.751 | 189.42 | 203.638 | 5,408,294,950.95 | 13,568,866,822.13 |
3/8/21 | 190.771 | 194.619 | 180.068 | 191.928 | 4,401,225,305.65 | 12,787,203,584.95 |
3/7/21 | 182.991 | 191.77 | 182.422 | 190.759 | 3,541,357,558.34 | 12,707,914,232.95 |
3/6/21 | 180.706 | 184.34 | 175.395 | 182.982 | 3,799,599,705.99 | 12,188,376,458.47 |
3/5/21 | 181.04 | 183.103 | 169.327 | 180.766 | 4,560,793,617.85 | 12,039,353,700.33 |
3/4/21 | 188.458 | 194.232 | 177.325 | 181.079 | 5,488,598,135.35 | 12,058,928,099.16 |
3/3/21 | 177.974 | 196.259 | 177.367 | 188.526 | 6,392,122,021.36 | 12,553,608,188.79 |
3/2/21 | 175.21 | 184.731 | 171.2 | 177.872 | 5,247,274,824.8 | 11,843,018,105.23 |
3/1/21 | 164.983 | 176.355 | 163.966 | 175.238 | 4,627,257,693.61 | 11,666,301,506.46 |
2/28/21 | 172.102 | 172.646 | 154.8 | 164.927 | 5,945,000,100.92 | 10,978,655,640.66 |
2/27/21 | 170.431 | 179.93 | 167.909 | 172.1 | 4,991,079,436.63 | 11,454,859,535.98 |
2/26/21 | 179.129 | 182.076 | 163.248 | 170.398 | 7,875,998,385.95 | 11,340,299,605.65 |
2/25/21 | 181.385 | 204.744 | 176.032 | 178.902 | 7,327,999,233.19 | 11,904,886,775.8 |
2/24/21 | 176.967 | 189.165 | 169.789 | 181.379 | 7,205,360,251.75 | 12,070,508,501.05 |
2/23/21 | 208.123 | 208.37 | 159.685 | 176.935 | 10,944,696,471.9 | 11,773,563,802.91 |
2/22/21 | 227.224 | 227.235 | 182.528 | 208.107 | 9,523,044,214.73 | 13,846,295,160.27 |
2/21/21 | 227.52 | 233.148 | 220.984 | 227.231 | 6,934,669,818.28 | 15,117,128,942.29 |
2/20/21 | 236.655 | 245.958 | 216.642 | 227.62 | 8,208,699,024.51 | 15,143,671,929.97 |
2/19/21 | 226.899 | 241.161 | 220.957 | 236.676 | 7,151,082,977.67 | 15,744,553,203.77 |
2/18/21 | 236.949 | 238.197 | 221.593 | 226.87 | 7,889,078,633.18 | 15,090,475,729.16 |
2/17/21 | 210.569 | 236.974 | 204.243 | 236.974 | 13,792,789,978.03 | 15,760,825,693.02 |
2/16/21 | 207.61 | 221.052 | 201.296 | 210.547 | 12,666,436,004.37 | 14,001,682,545.37 |
2/15/21 | 214.325 | 219.639 | 192.121 | 207.681 | 13,482,646,965.54 | 13,809,636,076.61 |
2/14/21 | 226.286 | 229.205 | 210.102 | 214.43 | 12,902,511,398.51 | 14,256,947,120.62 |
2/13/21 | 197.234 | 228.384 | 192.92 | 226.228 | 16,565,513,036.4 | 15,039,659,992.97 |
2/12/21 | 184.387 | 199.417 | 178.123 | 197.232 | 10,839,370,442.96 | 13,110,544,888.29 |
2/11/21 | 182.063 | 192.505 | 176.555 | 184.496 | 9,278,994,120.72 | 12,262,582,771.77 |
2/10/21 | 181.987 | 194.183 | 172.255 | 182.174 | 12,820,808,288.59 | 12,107,028,489.44 |
2/9/21 | 167.214 | 183.644 | 164.688 | 182.114 | 10,156,352,233.05 | 12,101,771,284.95 |
2/8/21 | 151.108 | 168.266 | 148.123 | 167.219 | 8,863,883,925.54 | 11,110,735,148.59 |
2/7/21 | 155.67 | 157.129 | 145.663 | 151.14 | 6,884,924,122.5 | 10,041,267,657.74 |
2/6/21 | 154.854 | 163.431 | 150.513 | 155.715 | 8,323,878,876.17 | 10,344,025,913.66 |
2/5/21 | 145.151 | 156.535 | 144.318 | 154.852 | 7,359,451,679.74 | 10,285,648,748.08 |
2/4/21 | 155.656 | 158.089 | 142.414 | 145.148 | 7,811,659,279.62 | 9,640,051,951.81 |
2/3/21 | 142.477 | 155.892 | 142.168 | 155.612 | 8,586,975,076.37 | 10,334,816,209.7 |
2/2/21 | 131.953 | 145.533 | 131.953 | 142.507 | 7,552,216,052.33 | 9,463,573,244 |
2/1/21 | 129.575 | 136.13 | 126.35 | 131.952 | 5,607,159,827.99 | 8,761,704,258.91 |
1/31/21 | 133.418 | 134.704 | 126.253 | 129.571 | 4,539,387,378.35 | 8,602,571,147.43 |
1/30/21 | 134.999 | 135.903 | 128.917 | 133.4 | 6,332,391,807.09 | 8,855,782,168.42 |
1/29/21 | 138.219 | 143.101 | 132.162 | 141.631 | 8,000,695,148.48 | 9,400,731,199.72 |
1/28/21 | 122.941 | 131.737 | 121.536 | 130.592 | 6,759,603,397.56 | 8,667,113,323.373 |
1/27/21 | 134.751 | 134.863 | 118.788 | 122.949 | 6,281,091,791.744 | 8,159,485,218.763 |
1/26/21 | 137.433 | 139.541 | 128.866 | 134.755 | 5,897,389,103.376 | 8,942,724,602.761 |
1/25/21 | 141.438 | 147.15 | 137.01 | 137.444 | 6,344,860,290.458 | 9,120,218,856.201 |
1/24/21 | 137.739 | 142.652 | 134.478 | 141.477 | 4,972,171,240.375 | 9,387,244,667.665 |
1/23/21 | 137.198 | 142.339 | 135.111 | 137.751 | 5,380,627,901.485 | 9,138,967,678.601 |
1/22/21 | 130.074 | 141.016 | 123.647 | 137.271 | 8,550,579,025.232 | 9,106,163,561.159 |
1/21/21 | 149.944 | 149.944 | 126.234 | 130.134 | 8,703,006,148.31 | 8,631,731,440.958 |
1/20/21 | 153.356 | 156.138 | 139.093 | 149.931 | 9,002,037,329.598 | 9,943,883,701.525 |
1/19/21 | 152.198 | 165.924 | 150.488 | 153.487 | 9,314,780,274.81 | 10,178,638,261.657 |
1/18/21 | 142.435 | 154.526 | 138.811 | 152.144 | 6,640,211,537.689 | 10,088,494,154.91 |
1/17/21 | 144.225 | 146.824 | 137.07 | 142.431 | 6,098,835,632.655 | 9,443,391,846.205 |
1/16/21 | 144.188 | 152.061 | 140.002 | 144.265 | 7,183,807,955.38 | 9,563,943,062.625 |
1/15/21 | 152.112 | 155.117 | 132.193 | 144.238 | 8,416,625,031.368 | 9,561,058,743.085 |
1/14/21 | 147.38 | 156.567 | 144.183 | 152.085 | 8,271,411,809.602 | 10,080,148,976.822 |
1/13/21 | 132.659 | 147.878 | 126.862 | 147.421 | 8,421,748,673.282 | 9,766,018,250.945 |
1/12/21 | 139.08 | 146.716 | 128.927 | 132.636 | 11,898,878,221.662 | 8,786,548,247.326 |