Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
11/28/23 | 56.572 | 56.939 | 55.768 | 56.689 | 5,246,019.44 | 3,401,354,846.9 |
11/27/23 | 57.592 | 57.808 | 55.111 | 56.574 | 9,274,313.61 | 3,394,438,687.47 |
11/26/23 | 58.363 | 58.546 | 57.399 | 57.609 | 4,975,267.78 | 3,456,516,721.36 |
11/25/23 | 58.089 | 58.824 | 57.964 | 58.367 | 4,548,153.54 | 3,502,034,481.1 |
11/24/23 | 58.074 | 58.802 | 57.805 | 58.089 | 8,240,803.95 | 3,485,356,913.63 |
11/23/23 | 58.163 | 59.361 | 57.493 | 58.068 | 11,482,035.73 | 3,484,098,731.1 |
11/22/23 | 56.921 | 59.451 | 55.924 | 58.148 | 21,154,494.15 | 3,488,906,263.39 |
11/21/23 | 57.567 | 59.835 | 56.022 | 57.09 | 21,777,776.41 | 3,425,426,227.24 |
11/20/23 | 58.346 | 58.368 | 57.102 | 57.563 | 11,589,083.33 | 3,453,762,297.84 |
11/19/23 | 57.962 | 58.539 | 57.139 | 58.362 | 6,030,158.61 | 3,501,717,408.82 |
11/18/23 | 56.732 | 58.597 | 55.368 | 57.967 | 10,201,271.24 | 3,478,048,275.22 |
11/17/23 | 56.976 | 58.294 | 55.264 | 56.734 | 11,979,676.85 | 3,404,027,973.15 |
11/16/23 | 60.883 | 60.974 | 56.773 | 56.968 | 22,406,454.71 | 3,418,061,067.64 |
11/15/23 | 59.966 | 61.023 | 58.351 | 60.876 | 22,807,648.29 | 3,652,557,583.11 |
11/14/23 | 59.409 | 64.266 | 58.347 | 59.957 | 50,073,903.4 | 3,597,431,929.85 |
11/13/23 | 59.992 | 60.981 | 59.034 | 59.406 | 15,439,236.34 | 3,564,334,782.82 |
11/12/23 | 61.53 | 61.575 | 59.878 | 59.995 | 9,226,306.74 | 3,599,689,538 |
11/11/23 | 62.226 | 63.44 | 60.661 | 61.534 | 14,097,536.47 | 3,692,046,732.43 |
11/10/23 | 61.315 | 62.426 | 59.917 | 62.239 | 27,240,510.66 | 3,734,365,758.95 |
11/9/23 | 56.842 | 61.899 | 56.111 | 61.318 | 41,873,488.26 | 3,679,056,518.83 |
11/8/23 | 52.533 | 57.361 | 52.533 | 56.842 | 19,741,287.31 | 3,410,510,504.24 |
11/7/23 | 52.682 | 52.726 | 50.497 | 52.466 | 11,195,411.47 | 3,147,947,081.3 |
11/6/23 | 52.648 | 53.606 | 51.555 | 52.678 | 19,624,051.77 | 3,160,656,159.93 |
11/5/23 | 46.41 | 52.955 | 46.329 | 52.656 | 29,736,407.99 | 3,159,371,663.45 |
11/4/23 | 45.7 | 46.447 | 45.659 | 46.409 | 4,364,845.64 | 2,784,556,259.62 |
11/3/23 | 45.442 | 45.86 | 45.055 | 45.707 | 3,947,707.59 | 2,742,390,104.76 |
11/2/23 | 46.06 | 46.228 | 45.234 | 45.423 | 5,306,601.86 | 2,725,350,314.3 |
11/1/23 | 45.045 | 46.474 | 44.728 | 46.06 | 5,905,343.5 | 2,763,585,584.4 |
10/31/23 | 45.132 | 45.464 | 44.932 | 45.048 | 2,881,545.23 | 2,702,869,413.11 |
10/30/23 | 44.979 | 45.433 | 44.867 | 45.12 | 2,821,405.72 | 2,707,191,997.53 |
10/29/23 | 44.916 | 45.103 | 44.629 | 44.988 | 2,142,467.75 | 2,699,261,230 |
10/28/23 | 44.668 | 44.96 | 44.652 | 44.922 | 1,929,680.64 | 2,695,296,296.75 |
10/27/23 | 45.271 | 45.273 | 44.487 | 44.681 | 4,201,408.46 | 2,680,859,131.21 |
10/26/23 | 45.656 | 46.157 | 45.03 | 45.275 | 7,030,197.18 | 2,716,484,593.94 |
10/25/23 | 46.348 | 46.5 | 45.564 | 45.648 | 6,463,578.38 | 2,738,896,972.66 |
10/24/23 | 44.989 | 47.826 | 44.907 | 46.347 | 19,278,653.25 | 2,780,822,880.73 |
10/23/23 | 44.067 | 45.441 | 44.04 | 44.977 | 11,693,486.62 | 2,698,633,047.21 |
10/22/23 | 43.851 | 44.097 | 43.609 | 44.015 | 3,809,162.43 | 2,640,881,065.73 |
10/21/23 | 43.802 | 44.138 | 43.48 | 43.838 | 3,918,933.3 | 2,630,289,117.47 |
10/20/23 | 44.333 | 45.287 | 43.526 | 43.798 | 10,889,926.94 | 2,627,901,376.59 |
10/19/23 | 44.43 | 44.527 | 43.886 | 44.345 | 3,090,846.21 | 2,660,690,074.05 |
10/18/23 | 46.235 | 47.027 | 44.267 | 44.435 | 10,825,896.17 | 2,666,103,407.73 |
10/17/23 | 44.082 | 47.239 | 43.756 | 46.237 | 12,777,952.13 | 2,774,243,385.44 |
10/16/23 | 43.26 | 44.275 | 43.244 | 44.087 | 5,916,359.73 | 2,645,242,599.21 |
10/15/23 | 43.443 | 43.489 | 43.044 | 43.256 | 1,590,360.38 | 2,595,354,800.02 |
10/14/23 | 43.274 | 43.47 | 43.217 | 43.439 | 1,550,083.23 | 2,606,356,595.95 |
10/13/23 | 42.311 | 43.313 | 42.306 | 43.278 | 1,948,786.94 | 2,596,686,175.35 |
10/12/23 | 42.618 | 42.798 | 42.139 | 42.307 | 1,269,252.69 | 2,538,410,505.99 |
10/11/23 | 43.121 | 43.218 | 42.453 | 42.62 | 1,665,476.76 | 2,557,198,519.16 |
10/10/23 | 42.278 | 43.296 | 42.249 | 43.133 | 2,459,283.44 | 2,587,996,300.52 |
10/9/23 | 42.693 | 42.876 | 42.23 | 42.274 | 1,802,043.77 | 2,536,465,295.76 |
10/8/23 | 43.138 | 43.163 | 42.674 | 42.69 | 789,257.33 | 2,561,411,672.78 |
10/7/23 | 42.825 | 43.213 | 42.702 | 43.129 | 1,088,588.45 | 2,587,714,759.19 |
10/6/23 | 42.744 | 43.108 | 42.573 | 42.829 | 1,132,956.72 | 2,569,757,290.53 |
10/5/23 | 43.054 | 43.242 | 42.661 | 42.746 | 1,166,623.66 | 2,564,738,024.58 |
10/4/23 | 43.05 | 43.282 | 42.844 | 43.051 | 1,283,998.51 | 2,583,043,701.66 |
10/3/23 | 43.185 | 43.44 | 42.864 | 43.06 | 1,649,723.46 | 2,583,585,541.13 |
10/2/23 | 43.591 | 43.983 | 42.828 | 43.185 | 3,601,433.62 | 2,591,109,549.46 |
10/1/23 | 42.757 | 43.626 | 42.729 | 43.59 | 2,306,698.38 | 2,615,413,197.83 |
9/30/23 | 43.118 | 43.242 | 42.629 | 42.754 | 1,197,741.82 | 2,565,233,650.08 |
9/29/23 | 43.315 | 43.548 | 42.77 | 43.115 | 1,319,885.77 | 2,586,912,219.75 |
9/28/23 | 42.688 | 43.391 | 42.685 | 43.31 | 1,761,984.6 | 2,598,595,535.35 |
9/27/23 | 43.134 | 43.523 | 42.596 | 42.686 | 1,763,652.41 | 2,561,147,761.97 |
9/26/23 | 42.783 | 43.477 | 42.751 | 43.135 | 2,084,708.74 | 2,588,086,385.21 |
9/23/23 | 42.893 | 43.208 | 42.43 | 42.568 | 1,129,015.61 | 2,554,054,720.75 |
9/21/23 | 43.536 | 43.678 | 42.652 | 43.108 | 2,113,966.49 | 2,586,493,125.16 |
9/18/23 | 43.109 | 43.817 | 42.688 | 43.571 | 3,139,558.48 | 2,614,247,436.45 |
9/17/23 | 42.725 | 43.362 | 42.531 | 43.111 | 2,120,957.82 | 2,586,634,815.85 |
9/16/23 | 42.511 | 42.772 | 42.426 | 42.723 | 1,959,687.68 | 2,563,380,560.86 |
9/15/23 | 42.193 | 42.614 | 42.067 | 42.523 | 1,504,834.64 | 2,551,406,014.45 |
9/14/23 | 41.939 | 42.353 | 41.925 | 42.207 | 1,658,225.83 | 2,532,402,745.94 |
9/13/23 | 41.605 | 42 | 41.503 | 41.942 | 1,956,783.71 | 2,516,537,987.78 |
9/12/23 | 41.17 | 41.884 | 41.13 | 41.592 | 2,847,928.6 | 2,495,523,641.57 |
9/11/23 | 41.878 | 41.889 | 40.934 | 41.163 | 2,860,232.38 | 2,469,779,118.07 |
9/10/23 | 42.095 | 42.106 | 41.349 | 41.878 | 1,885,967.3 | 2,512,690,975.14 |
9/9/23 | 42.246 | 42.267 | 41.972 | 42.084 | 996,007.45 | 2,525,054,022.54 |
9/8/23 | 42.375 | 42.545 | 41.924 | 42.238 | 1,820,867.37 | 2,534,293,610.19 |
9/7/23 | 42.119 | 42.559 | 41.659 | 42.359 | 1,766,678.94 | 2,541,566,049.59 |
9/6/23 | 42.396 | 42.418 | 41.423 | 42.122 | 1,669,300.63 | 2,527,346,278.39 |
9/5/23 | 42.244 | 42.445 | 41.975 | 42.39 | 1,264,077.52 | 2,543,380,719.58 |
9/4/23 | 42.303 | 42.927 | 41.704 | 42.247 | 2,020,878.32 | 2,534,834,504.55 |
9/3/23 | 41.335 | 42.361 | 41.335 | 42.302 | 1,554,086 | 2,538,102,490.85 |
9/2/23 | 42.739 | 42.806 | 41.042 | 41.334 | 2,725,702.05 | 2,480,032,345.9 |
9/1/23 | 42.976 | 43.05 | 42.393 | 42.742 | 1,705,427.07 | 2,564,494,521.86 |
8/31/23 | 43.779 | 44.009 | 42.754 | 42.853 | 2,683,926.49 | 2,571,183,033.35 |
8/30/23 | 43.916 | 43.947 | 43.455 | 43.766 | 1,437,548.47 | 2,625,943,504.17 |
8/29/23 | 43.043 | 44.16 | 42.534 | 43.925 | 3,987,499.05 | 2,635,526,845.71 |
8/28/23 | 43.018 | 43.299 | 42.597 | 43.038 | 1,808,976.12 | 2,582,293,018.03 |
8/27/23 | 42.753 | 43.148 | 42.716 | 43.027 | 893,497.87 | 2,581,599,724.66 |
8/26/23 | 42.666 | 43.003 | 42.489 | 42.752 | 1,274,490.27 | 2,565,142,119.4 |