Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/19/22 | 66.387 | 72.204 | 65.178 | 72.097 | 801,021,669.65 | 5,069,893,985.12 |
5/18/22 | 72.968 | 74.037 | 66.416 | 66.416 | 756,026,173.18 | 4,669,932,826.48 |
5/17/22 | 67.212 | 73.51 | 67.212 | 72.969 | 802,347,483.89 | 5,130,178,441.96 |
5/16/22 | 71.52 | 71.52 | 65.458 | 67.211 | 722,439,504.23 | 4,724,926,520.71 |
5/15/22 | 68.94 | 71.53 | 66.557 | 71.53 | 741,432,119.75 | 5,028,037,304.84 |
5/14/22 | 67.946 | 69.999 | 64.621 | 68.95 | 743,433,183.46 | 4,846,196,382.98 |
5/13/22 | 64.383 | 72.842 | 63.494 | 67.963 | 1,140,599,762.02 | 4,776,311,505.77 |
5/12/22 | 66.408 | 69.257 | 55.323 | 64.403 | 1,925,404,690.87 | 4,525,671,465.81 |
5/11/22 | 80.212 | 82.391 | 65.524 | 66.389 | 1,899,877,236.38 | 4,664,769,119.38 |
5/10/22 | 77.831 | 84.617 | 74.822 | 80.227 | 1,720,920,553.05 | 5,636,570,861.25 |
5/9/22 | 93.975 | 94.78 | 77.957 | 77.957 | 1,207,155,616.52 | 5,476,583,292.91 |
5/8/22 | 94.572 | 95.582 | 92.003 | 93.976 | 729,348,317.61 | 6,601,237,923.43 |
5/7/22 | 96.794 | 97.036 | 93.348 | 94.571 | 551,811,126.58 | 6,642,353,108.6 |
5/6/22 | 96.909 | 98.209 | 94.089 | 96.792 | 769,940,451.76 | 6,797,608,065.13 |
5/5/22 | 106.271 | 106.713 | 95.529 | 96.919 | 842,334,240.63 | 6,805,832,186.17 |
5/4/22 | 99.339 | 106.804 | 99.266 | 106.275 | 768,693,782.44 | 7,462,070,397.57 |
5/3/22 | 100.698 | 101.269 | 97.84 | 99.343 | 542,363,904.57 | 6,974,674,926.3 |
5/2/22 | 99.434 | 101.511 | 98.606 | 100.693 | 613,922,890.51 | 7,068,667,690.28 |
5/1/22 | 96.168 | 99.783 | 95.485 | 99.436 | 592,413,784.91 | 6,979,716,923.76 |
4/30/22 | 100.379 | 101.411 | 95.948 | 96.166 | 604,900,808.42 | 6,749,500,613.23 |
4/29/22 | 103.319 | 104.023 | 99.039 | 100.378 | 861,249,271.24 | 7,044,371,099.42 |
4/28/22 | 100.542 | 104.094 | 100.009 | 103.323 | 780,434,504.63 | 7,250,308,768.56 |
4/27/22 | 98.413 | 101.744 | 98.224 | 100.539 | 692,599,516.3 | 7,054,133,166.11 |
4/26/22 | 104.671 | 105.173 | 97.591 | 98.405 | 702,800,417.67 | 6,903,743,485.95 |
4/25/22 | 104.62 | 104.757 | 99.511 | 104.687 | 802,054,035.72 | 7,343,716,368.12 |
4/24/22 | 105.492 | 105.931 | 104.107 | 104.623 | 487,505,920.62 | 7,338,396,255.41 |
4/23/22 | 105.602 | 107.133 | 105.316 | 105.504 | 502,713,461.3 | 7,399,502,387.6 |
4/22/22 | 106.997 | 108.345 | 105.546 | 105.601 | 668,097,133.39 | 7,405,504,624.57 |
4/21/22 | 111.975 | 114.22 | 106.302 | 106.998 | 747,220,318.08 | 7,502,723,481.06 |
4/20/22 | 113.815 | 113.922 | 111.043 | 111.98 | 669,392,297.91 | 7,851,236,858.81 |
4/19/22 | 111.229 | 113.99 | 110.828 | 113.812 | 653,731,831.94 | 7,978,903,707.15 |
4/18/22 | 109.036 | 111.326 | 105.705 | 111.226 | 810,603,033.35 | 7,796,783,878.77 |
4/17/22 | 114.405 | 114.969 | 108.764 | 109.043 | 673,093,200.38 | 7,642,964,688.13 |
4/16/22 | 111.106 | 114.536 | 110.542 | 114.431 | 639,352,138.97 | 8,019,805,669.06 |
4/15/22 | 107.414 | 112.626 | 107.397 | 111.109 | 802,528,769.57 | 7,786,204,933.61 |
4/14/22 | 110.48 | 112.114 | 106.39 | 107.411 | 736,401,323.09 | 7,526,297,715.93 |
4/13/22 | 104.825 | 110.669 | 104.245 | 110.482 | 806,829,114.4 | 7,740,680,059.93 |
4/12/22 | 102.644 | 105.672 | 102.252 | 104.828 | 638,546,461.37 | 7,343,768,616.34 |
4/11/22 | 111.153 | 111.153 | 102.598 | 102.607 | 807,193,871.45 | 7,187,457,582.24 |
4/10/22 | 112.778 | 114.369 | 111.174 | 111.174 | 510,044,015.23 | 7,786,718,743.08 |
4/9/22 | 110.878 | 112.79 | 110.571 | 112.777 | 519,806,313 | 7,898,196,393.89 |
4/8/22 | 114.238 | 115.082 | 110.618 | 110.882 | 747,638,227.17 | 7,764,650,534.94 |
4/7/22 | 112.471 | 114.878 | 111.466 | 114.23 | 635,873,841.97 | 7,998,274,756.92 |
4/6/22 | 123.2 | 123.249 | 112.461 | 112.461 | 1,017,954,203.27 | 7,873,643,875.66 |
4/5/22 | 124.86 | 127.073 | 123.196 | 123.213 | 662,578,352.56 | 8,625,563,716.89 |
4/4/22 | 128.907 | 128.907 | 122.112 | 124.862 | 849,319,391.55 | 8,740,073,172.7 |
4/3/22 | 124.902 | 129.306 | 124.219 | 128.946 | 676,091,829.37 | 9,025,019,996.76 |
4/2/22 | 124.882 | 128.095 | 124.469 | 124.923 | 761,262,627.53 | 8,742,461,714.29 |
4/1/22 | 123.732 | 125.966 | 120.125 | 124.883 | 854,575,074.96 | 8,738,682,306.32 |
3/31/22 | 131.166 | 132.776 | 122.523 | 123.716 | 1,352,615,724 | 8,656,106,959.07 |
3/30/22 | 130.055 | 133.907 | 127.103 | 131.169 | 928,949,835.09 | 9,176,644,473.28 |
3/29/22 | 127.911 | 131.786 | 127.729 | 130.061 | 837,905,296.8 | 9,098,201,719.67 |
3/28/22 | 129.401 | 132.412 | 127.853 | 127.939 | 943,699,101.43 | 8,948,776,145.65 |
3/27/22 | 124.889 | 129.397 | 123.676 | 129.397 | 740,569,100.15 | 9,049,850,375.67 |
3/26/22 | 124.071 | 125.361 | 122.287 | 124.881 | 560,151,991.66 | 8,733,095,757.68 |
3/25/22 | 126.583 | 127.094 | 122.377 | 124.067 | 822,120,492.47 | 8,675,282,714.12 |
3/24/22 | 122.468 | 127.293 | 120.852 | 126.581 | 1,007,870,447 | 8,850,106,216.84 |
3/23/22 | 122.923 | 124.093 | 119.097 | 122.475 | 872,780,593.29 | 8,562,147,242.37 |
3/22/22 | 116.15 | 123.145 | 115.767 | 122.928 | 1,124,098,344.6 | 8,592,857,321.64 |
3/21/22 | 114.834 | 116.628 | 113.742 | 116.159 | 833,192,536.93 | 8,118,865,847.88 |
3/20/22 | 116.357 | 117.76 | 111.931 | 114.829 | 859,708,742.09 | 8,025,097,838.84 |
3/19/22 | 112.088 | 116.373 | 111.798 | 116.373 | 741,516,370.29 | 8,132,145,626.94 |
3/18/22 | 110.303 | 112.79 | 108.481 | 112.116 | 644,181,132.97 | 7,833,854,564.81 |
3/17/22 | 111.351 | 111.429 | 108.87 | 110.31 | 616,556,664.34 | 7,706,907,839.54 |
3/16/22 | 106.976 | 111.365 | 106.009 | 111.359 | 977,477,844.46 | 7,779,385,658.3 |
3/15/22 | 105.666 | 108.434 | 102.77 | 106.989 | 713,675,629.98 | 7,473,328,700.15 |
3/14/22 | 102.111 | 105.777 | 101.502 | 105.674 | 743,010,065.3 | 7,380,717,480.59 |
3/13/22 | 105.812 | 107.202 | 101.904 | 102.115 | 535,011,513.48 | 7,131,324,198.87 |
3/12/22 | 104.965 | 107.766 | 104.807 | 105.832 | 536,251,475.6 | 7,390,140,684.91 |
3/11/22 | 102.649 | 106.567 | 100.504 | 104.965 | 764,305,866.42 | 7,328,799,898.09 |
3/10/22 | 106.934 | 106.972 | 100.67 | 102.656 | 814,685,365.22 | 7,166,745,105.34 |
3/9/22 | 100.622 | 109.046 | 100.622 | 106.942 | 812,074,655.15 | 7,465,237,612.71 |
3/8/22 | 98.862 | 102.16 | 98.5 | 100.618 | 699,527,174.65 | 7,023,040,508.7 |
3/7/22 | 101.596 | 103.662 | 97.237 | 98.869 | 756,482,342.24 | 6,900,277,989.88 |
3/6/22 | 104.981 | 105.609 | 101.546 | 101.594 | 563,304,860.91 | 7,089,739,674.79 |
3/5/22 | 101.408 | 105.351 | 100.218 | 104.977 | 548,783,173.86 | 7,325,064,635.02 |
3/4/22 | 111.413 | 112.356 | 100.207 | 101.392 | 930,473,365.66 | 7,074,135,850.21 |
3/3/22 | 110.356 | 112.504 | 108.962 | 111.352 | 905,649,306.04 | 7,768,244,936.03 |
3/2/22 | 112.54 | 114.244 | 109.673 | 110.351 | 838,169,853.36 | 7,697,621,841.51 |
3/1/22 | 113.476 | 115.58 | 110.731 | 112.544 | 951,568,702.47 | 7,849,740,880.43 |
2/28/22 | 103.1 | 113.475 | 102.227 | 113.475 | 930,577,762.82 | 7,913,795,841.82 |
2/27/22 | 108.237 | 109.875 | 102.354 | 103.106 | 706,861,756.2 | 7,189,905,623.75 |
2/26/22 | 109.264 | 113.239 | 107.206 | 108.244 | 773,091,210.14 | 7,547,345,495.32 |
2/25/22 | 104.235 | 110.336 | 102.056 | 109.266 | 903,266,080.06 | 7,617,907,131.95 |
2/24/22 | 105.942 | 106.206 | 92.613 | 104.23 | 1,676,180,999.78 | 7,266,114,353.03 |
2/23/22 | 107.519 | 110.811 | 105.79 | 105.966 | 740,588,314.59 | 7,386,308,122.08 |
2/22/22 | 103.431 | 107.606 | 101.272 | 107.523 | 902,125,483.71 | 7,494,119,090.68 |
2/21/22 | 110.835 | 114.312 | 103.38 | 103.45 | 980,192,105.41 | 7,209,588,155.11 |
2/20/22 | 115.708 | 115.708 | 109.148 | 110.832 | 736,479,992.39 | 7,723,216,341.64 |
2/19/22 | 115.194 | 116.989 | 113.673 | 115.709 | 686,244,892.49 | 8,062,187,751.72 |