Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
2/24/21 | 157.453 | 169.597 | 143.938 | 162.102 | 525,468.18 | 86,301,734.7 |
2/23/21 | 177.367 | 177.367 | 132.49 | 157.425 | 653,026.07 | 83,811,405.54 |
2/22/21 | 190.869 | 192.678 | 154.928 | 177.416 | 1,651,022.87 | 94,454,260.33 |
2/21/21 | 195.745 | 197.705 | 181.744 | 190.882 | 728,951.32 | 101,623,521.86 |
2/20/21 | 207.288 | 209.93 | 187.087 | 195.754 | 2,288,360.25 | 104,217,424.39 |
2/19/21 | 202.83 | 213.077 | 195.547 | 207.289 | 2,087,571.02 | 110,354,906.02 |
2/18/21 | 210.826 | 212.863 | 197.057 | 202.848 | 855,333.92 | 107,990,323.72 |
2/17/21 | 203.071 | 213.11 | 196.756 | 210.827 | 2,176,443.45 | 112,238,188.35 |
2/16/21 | 199.935 | 209.642 | 192.994 | 203.066 | 1,019,057.07 | 108,106,820.33 |
2/15/21 | 198.88 | 209.486 | 185.225 | 199.847 | 942,742.27 | 106,393,042.01 |
2/14/21 | 200.022 | 214.332 | 196.394 | 198.89 | 329,817.86 | 105,883,638.94 |
2/13/21 | 184.342 | 201.965 | 174.179 | 200.035 | 175,988.98 | 106,490,429.03 |
2/12/21 | 174.654 | 195.241 | 172.547 | 184.401 | 132,094.7 | 98,167,668.7 |
2/11/21 | 174.94 | 187.167 | 165.33 | 174.393 | 782,175.74 | 92,839,807.5 |
2/10/21 | 173.676 | 182.267 | 156.743 | 174.881 | 1,596,760.63 | 93,099,458.79 |
2/9/21 | 158.022 | 176.939 | 155.579 | 173.683 | 1,379,112.08 | 92,461,881.05 |
2/8/21 | 151.031 | 164.158 | 140.129 | 158.055 | 195,279.83 | 84,142,078.03 |
2/7/21 | 151.917 | 154.237 | 138.253 | 151.033 | 1,405,734.99 | 80,403,877.78 |
2/6/21 | 153.255 | 156.155 | 146.093 | 151.819 | 717,384.61 | 80,711,002.49 |
2/5/21 | 147.717 | 155.725 | 140.133 | 153.255 | 57,546.15 | 81,474,445.25 |
2/4/21 | 151.318 | 154.375 | 144.643 | 147.715 | 595,348.77 | 78,528,637.46 |
2/3/21 | 145.16 | 151.499 | 142.756 | 151.302 | 1,247,016.68 | 80,435,367.04 |
2/2/21 | 145.231 | 146.434 | 139.916 | 145.146 | 866,662.19 | 77,162,594.63 |
2/1/21 | 141.524 | 149.886 | 138.824 | 145.08 | 465,238.68 | 76,987,048.46 |
1/31/21 | 142.945 | 144.879 | 134.822 | 141.554 | 947,094.63 | 75,115,085.53 |
1/30/21 | 137.619 | 145.072 | 133.967 | 142.983 | 1,393,841.16 | 75,873,332.86 |
1/29/21 | 142.819 | 147.652 | 133.506 | 145.024 | 1,317,142.86 | 76,956,632.99 |
1/28/21 | 130.726 | 138.369 | 130.149 | 133.835 | 1,268,730.398 | 71,019,105.363 |
1/27/21 | 143.038 | 143.959 | 122.226 | 130.745 | 652,364.313 | 69,379,534.018 |
1/26/21 | 132.985 | 144.147 | 131.551 | 143.037 | 1,014,779.419 | 75,902,268.171 |
1/25/21 | 156.553 | 161.64 | 131.677 | 132.993 | 66,475.876 | 70,572,105.648 |
1/24/21 | 154.555 | 157.061 | 147.159 | 156.576 | 9,146.799 | 83,070,796.698 |
1/23/21 | 153.969 | 156.952 | 151.73 | 154.553 | 5,384.513 | 81,997,635.388 |
1/22/21 | 143.877 | 156.055 | 136.004 | 153.836 | 10,124.697 | 81,616,975.821 |
1/21/21 | 161.906 | 162.882 | 141.617 | 143.849 | 49,094.733 | 76,318,607.528 |
1/20/21 | 177.169 | 177.842 | 151.507 | 161.912 | 27,813.846 | 85,885,621.619 |
1/19/21 | 167.614 | 179.635 | 167.614 | 177.176 | 15,632.748 | 93,982,124.629 |
1/18/21 | 161.17 | 167.941 | 154.08 | 167.649 | 74,268.522 | 88,928,640.723 |
1/17/21 | 162.697 | 165.244 | 153.459 | 161.095 | 231,574.592 | 85,452,307.802 |
1/16/21 | 161.835 | 168.065 | 158.719 | 162.746 | 181,601.075 | 86,328,145.858 |
1/15/21 | 173.219 | 176.198 | 0 | 161.749 | 81,332.624 | 85,784,774.984 |
1/14/21 | 181.379 | 184.117 | 167.265 | 173.251 | 444,538.096 | 91,749,415.237 |
1/13/21 | 167.877 | 181.896 | 163.329 | 181.411 | 837,531.796 | 96,043,601.403 |
1/12/21 | 170.627 | 178.549 | 160.879 | 168.109 | 1,162,859.943 | 89,001,126.282 |
1/11/21 | 187.202 | 188.753 | 152.382 | 170.468 | 1,109,471.086 | 90,250,242.063 |
1/10/21 | 190.996 | 205.597 | 176.706 | 187.31 | 1,157,033.209 | 99,166,606.918 |
1/9/21 | 179.603 | 196.116 | 173.751 | 191.006 | 479,481.998 | 101,107,717.64 |
1/8/21 | 167.991 | 183.375 | 154.827 | 179.504 | 477,359.669 | 95,005,155.207 |
1/7/21 | 156.5 | 169.164 | 155.823 | 167.929 | 1,249,978.562 | 88,879,316.74 |
1/6/21 | 140.333 | 156.817 | 138.738 | 156.577 | 673,751.877 | 82,871,071.801 |
1/5/21 | 134.987 | 142.265 | 129.376 | 140.335 | 918,549.441 | 74,272,310.601 |
1/4/21 | 142.342 | 144.878 | 127.074 | 134.941 | 500,176.36 | 71,404,393.44 |
1/3/21 | 132.587 | 144.691 | 130.48 | 142.228 | 954,556.298 | 75,247,541.6 |
1/2/21 | 130.563 | 136.422 | 126.157 | 132.588 | 485,266.888 | 70,139,439.998 |
1/1/21 | 127.826 | 131.343 | 127.517 | 130.542 | 656,914.565 | 69,056,866.717 |
12/31/20 | 127.999 | 129.942 | 122.853 | 127.827 | 427,235.686 | 67,620,826.248 |
12/30/20 | 124.845 | 128.144 | 123.056 | 127.985 | 855,198.626 | 67,702,914.425 |
12/29/20 | 130.924 | 132.34 | 120.296 | 124.856 | 491,701.03 | 66,048,031.853 |
12/28/20 | 134.005 | 135.832 | 123.116 | 130.925 | 434,638.915 | 69,244,135.035 |
12/27/20 | 135.6 | 138.846 | 132.026 | 134.074 | 903,505.321 | 70,909,221.981 |
12/26/20 | 136.83 | 139.262 | 131.769 | 135.623 | 922,014.816 | 71,728,702.475 |
12/25/20 | 134.849 | 138.252 | 129.711 | 136.818 | 754,342.166 | 72,360,757.793 |
12/24/20 | 128.671 | 136.573 | 124.441 | 134.822 | 448,593.301 | 71,305,036.105 |
12/23/20 | 141.751 | 142.664 | 122.308 | 128.685 | 713,283.704 | 68,059,249.372 |
12/22/20 | 139.732 | 141.877 | 134.876 | 141.713 | 422,120.497 | 74,949,331.78 |
12/21/20 | 144.357 | 147.873 | 136.181 | 139.888 | 739,245.767 | 73,984,203.823 |
12/20/20 | 143.513 | 148.78 | 140.899 | 144.665 | 351,825.94 | 76,503,877.403 |
12/19/20 | 141.335 | 146.277 | 140.469 | 143.519 | 1,222,313.101 | 75,893,183.323 |
12/18/20 | 141.069 | 144.106 | 136.944 | 141.304 | 1,365,117.09 | 74,717,698.319 |
12/17/20 | 139.776 | 146.93 | 139.315 | 141.063 | 1,268,943.375 | 74,590,139.806 |
12/16/20 | 130.554 | 140.657 | 126.819 | 139.855 | 616,715.463 | 73,951,422.322 |
12/15/20 | 128.979 | 131.538 | 128.316 | 130.565 | 1,136,721.262 | 68,982,518.114 |
12/14/20 | 127.186 | 129.486 | 124.432 | 128.982 | 970,444.509 | 68,146,397.689 |
12/13/20 | 131.743 | 132.818 | 119.485 | 127.176 | 1,090,713.77 | 67,192,250.062 |
12/12/20 | 135.478 | 136.903 | 129.253 | 131.748 | 865,593.306 | 69,598,625.559 |
12/11/20 | 135.009 | 136.595 | 131.147 | 135.472 | 843,805.261 | 71,564,318.728 |
12/10/20 | 139.02 | 139.617 | 132.619 | 135.009 | 1,006,582.99 | 71,319,869.693 |
12/9/20 | 140.369 | 141.935 | 135.511 | 139.015 | 1,032,573.524 | 73,429,026.554 |
12/8/20 | 146.547 | 147.327 | 138.456 | 140.365 | 1,090,984.777 | 74,141,065.443 |
12/7/20 | 148.44 | 150.072 | 144.422 | 146.556 | 1,000,452.569 | 77,411,230.687 |
12/6/20 | 149.039 | 151.124 | 146.509 | 148.391 | 362,794.418 | 78,224,590.884 |
12/5/20 | 145.235 | 149.154 | 143.228 | 149.03 | 471,386.667 | 78,561,330.337 |
12/4/20 | 152.977 | 153.415 | 143.903 | 145.25 | 1,039,369.045 | 76,568,489.863 |
12/3/20 | 150.086 | 154.353 | 148.779 | 152.985 | 1,014,139.238 | 80,434,565.994 |
12/2/20 | 146.053 | 150.86 | 143.453 | 150.094 | 580,119.707 | 78,914,505.354 |
12/1/20 | 162.515 | 163.945 | 141.834 | 146.076 | 456,434.927 | 76,802,258.765 |
11/30/20 | 153.716 | 162.818 | 153.477 | 162.518 | 938,619.072 | 85,438,681.491 |
11/29/20 | 153.343 | 155.778 | 148.894 | 153.722 | 420,055.41 | 80,814,419.5 |
11/28/20 | 149.845 | 154.882 | 149.231 | 153.343 | 1,032,674.177 | 80,615,162.977 |
11/27/20 | 151.937 | 154.954 | 145.707 | 149.84 | 519,344.331 | 78,622,108.942 |