Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/27/24 | 269.77 | 275.939 | 260.041 | 260.041 | 17,734.56 | 0 |
3/26/24 | 273.9 | 280.821 | 269.56 | 269.77 | 36,593.99 | 0 |
3/25/24 | 255.808 | 276.519 | 255.697 | 273.9 | 27,209.13 | 0 |
3/24/24 | 251.336 | 255.808 | 242.37 | 255.808 | 25,047.19 | 0 |
3/23/24 | 273.68 | 273.68 | 240.923 | 251.336 | 16,223.2 | 0 |
3/22/24 | 282.947 | 287.666 | 268.636 | 273.68 | 21,346.33 | 0 |
3/21/24 | 275.518 | 283.977 | 271.655 | 282.947 | 22,740.74 | 0 |
3/20/24 | 235.782 | 275.518 | 231.873 | 275.518 | 96,362.58 | 0 |
3/19/24 | 288.562 | 288.562 | 235.181 | 235.782 | 141,542.23 | 0 |
3/18/24 | 299.037 | 299.037 | 282.973 | 288.562 | 87,037.33 | 0 |
3/17/24 | 287.914 | 299.061 | 274.975 | 299.037 | 46,159.43 | 0 |
3/16/24 | 306.46 | 309.437 | 285.657 | 287.914 | 68,852.08 | 0 |
3/15/24 | 327.69 | 327.69 | 291.693 | 306.46 | 168,787.33 | 0 |
3/14/24 | 360.307 | 360.307 | 321.956 | 327.69 | 58,537.63 | 0 |
3/13/24 | 357.902 | 370.725 | 357.902 | 360.307 | 9,669.81 | 0 |
3/12/24 | 383.736 | 385.723 | 347.875 | 357.902 | 164,494.19 | 0 |
3/11/24 | 353.318 | 385.033 | 344.098 | 383.736 | 216,420.02 | 0 |
3/10/24 | 362.815 | 365.877 | 348.446 | 353.318 | 179,510.35 | 0 |
3/9/24 | 364.998 | 367.06 | 358.413 | 362.815 | 63,252.71 | 0 |
3/8/24 | 356.751 | 365.836 | 349.834 | 364.998 | 69,902.13 | 0 |
3/7/24 | 349.747 | 370.427 | 325.443 | 356.751 | 321,667.81 | 0 |
3/6/24 | 292.84 | 352.558 | 292.84 | 349.747 | 429,298.87 | 0 |
3/5/24 | 310.824 | 335.706 | 273.462 | 292.84 | 312,010.09 | 0 |
3/4/24 | 287.317 | 312.857 | 284.773 | 310.824 | 129,488.97 | 0 |
3/3/24 | 273.557 | 287.404 | 273.557 | 287.317 | 32,964.13 | 0 |
3/2/24 | 273.921 | 277.111 | 273.557 | 273.557 | 783.94 | 0 |
3/1/24 | 260.809 | 273.921 | 260.809 | 273.921 | 14,622.05 | 0 |
2/29/24 | 263 | 303.309 | 260.809 | 260.809 | 271,459.26 | 0 |
2/28/24 | 245.096 | 286.91 | 245.096 | 263 | 264,467.77 | 0 |
2/27/24 | 236.89 | 245.568 | 236.89 | 245.096 | 12,783.58 | 0 |
2/26/24 | 226.441 | 237.291 | 222.795 | 236.89 | 90,617.83 | 0 |
2/25/24 | 209.853 | 226.441 | 209.853 | 226.441 | 25,706.31 | 0 |
2/24/24 | 203.706 | 209.853 | 203.044 | 209.853 | 10,918.05 | 0 |
2/23/24 | 207.713 | 207.713 | 203.706 | 203.706 | 3,391.19 | 0 |
2/22/24 | 207.4 | 209.545 | 201.078 | 207.713 | 47,883.52 | 0 |
2/21/24 | 216.189 | 216.189 | 202.116 | 207.4 | 56,476.34 | 0 |
2/20/24 | 212.053 | 216.189 | 205.74 | 216.189 | 148,823.6 | 0 |
2/19/24 | 194.823 | 213.984 | 193.658 | 212.053 | 111,634.41 | 0 |
2/18/24 | 184.63 | 194.823 | 184.63 | 194.823 | 18,151.47 | 0 |
2/17/24 | 186.029 | 187.197 | 180.665 | 184.63 | 75,440.13 | 0 |
2/16/24 | 187.775 | 192.053 | 183.218 | 186.029 | 50,122.55 | 0 |
2/15/24 | 181.19 | 189.146 | 181.19 | 187.775 | 27,523.97 | 0 |
2/14/24 | 160.639 | 181.19 | 160.639 | 181.19 | 47,862.81 | 0 |
2/13/24 | 165.07 | 168.841 | 160.639 | 160.639 | 877,490.97 | 0 |
2/12/24 | 147.469 | 165.821 | 145.566 | 165.07 | 50,598.28 | 0 |
2/11/24 | 148.506 | 150.101 | 147.469 | 147.469 | 21,741.7 | 0 |
2/10/24 | 148.404 | 149.44 | 146.842 | 148.506 | 5,937.17 | 0 |
2/9/24 | 141.803 | 148.404 | 141.351 | 148.404 | 12,653.56 | 0 |
2/8/24 | 137.985 | 141.803 | 137.985 | 141.803 | 27,164.54 | 0 |
2/7/24 | 132.527 | 137.985 | 132.527 | 137.985 | 10,848.12 | 0 |
2/6/24 | 124.349 | 132.527 | 124.349 | 132.527 | 25,593.74 | 0 |
2/5/24 | 122.517 | 127.34 | 122.517 | 124.349 | 30,002.39 | 0 |
2/4/24 | 126.137 | 126.137 | 121.66 | 122.517 | 43,863.2 | 0 |
2/3/24 | 127.2 | 128.483 | 126.137 | 126.137 | 16,374.48 | 0 |
2/2/24 | 127.604 | 129.359 | 126.051 | 127.2 | 70,150.59 | 0 |
2/1/24 | 125.358 | 128.43 | 124.231 | 127.604 | 32,220.02 | 0 |
1/31/24 | 131.373 | 131.763 | 125.358 | 125.358 | 37,164.62 | 0 |
1/30/24 | 126.261 | 134.329 | 126.261 | 131.373 | 25,895.64 | 0 |
1/29/24 | 122.355 | 126.261 | 121.079 | 126.261 | 11,622.05 | 0 |
1/28/24 | 123.173 | 125.981 | 122.355 | 122.355 | 7,748.1 | 0 |
1/27/24 | 143.995 | 144.095 | 122.845 | 123.173 | 5,233.56 | 0 |
1/26/24 | 133.419 | 144.037 | 133.419 | 143.995 | 5,643.25 | 0 |
1/25/24 | 132.009 | 137.145 | 128.675 | 133.419 | 23,406.92 | 0 |
1/24/24 | 132.131 | 132.39 | 128.254 | 132.009 | 37,518.98 | 0 |
1/23/24 | 135.495 | 139.558 | 126.878 | 132.131 | 53,834.33 | 0 |
1/22/24 | 149.047 | 149.047 | 135.383 | 135.495 | 65,084.91 | 0 |
1/21/24 | 149.856 | 150.03 | 149.047 | 149.047 | 12,504.39 | 0 |
1/20/24 | 150.237 | 150.276 | 149.137 | 149.856 | 3,837.26 | 0 |
1/19/24 | 152.192 | 152.647 | 146.493 | 150.237 | 111,905.11 | 0 |
1/18/24 | 164.012 | 165.552 | 152.192 | 152.192 | 90,004.37 | 0 |
1/17/24 | 169.233 | 169.233 | 164.012 | 164.012 | 10,312.13 | 0 |
1/16/24 | 161.81 | 170.213 | 160.739 | 169.233 | 18,173.9 | 0 |
1/15/24 | 157.69 | 162.005 | 157.69 | 161.81 | 11,479.28 | 0 |
1/14/24 | 168.795 | 168.795 | 156.61 | 157.69 | 73,559.46 | 0 |
1/13/24 | 161.555 | 168.795 | 160.696 | 168.795 | 42,332.06 | 0 |
1/12/24 | 174.192 | 182.003 | 156.136 | 161.555 | 110,600.13 | 0 |
1/11/24 | 167.675 | 182.318 | 166.074 | 174.192 | 393,427.41 | 0 |
1/10/24 | 141.714 | 172.298 | 141.714 | 167.675 | 254,851.45 | 0 |
1/9/24 | 139.61 | 145.569 | 130.397 | 141.714 | 563,191.14 | 0 |
1/8/24 | 127.501 | 142.655 | 124.314 | 139.61 | 226,599.24 | 0 |
1/7/24 | 130.179 | 132.908 | 127.501 | 127.501 | 104,174.43 | 0 |
1/6/24 | 134.608 | 134.608 | 129.085 | 130.179 | 35,485.13 | 0 |
1/5/24 | 133.382 | 137.324 | 129.551 | 134.608 | 343,826.59 | 0 |
1/4/24 | 126.081 | 133.382 | 126.081 | 133.382 | 14,036.2 | 0 |
1/3/24 | 142.219 | 143.723 | 120.894 | 126.081 | 190,482.02 | 0 |
1/2/24 | 143.975 | 150.823 | 141.989 | 142.202 | 60,125.93 | 0 |
1/1/24 | 139.721 | 144.535 | 139.158 | 143.924 | 242,371.99 | 0 |
12/31/23 | 138.489 | 140.63 | 137.557 | 139.721 | 8,432.36 | 0 |
12/30/23 | 139.71 | 140.104 | 137.229 | 138.489 | 6,570.76 | 0 |
12/29/23 | 146.25 | 147.202 | 137.224 | 139.701 | 30,270.04 | 0 |