Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/28/24 | 136.683 | 143.691 | 134.119 | 137.696 | 30,004,508.04 | 1,662,370,155.55 |
3/27/24 | 139.524 | 141.815 | 134.388 | 136.683 | 37,177,699.88 | 1,650,141,344.28 |
3/26/24 | 140.26 | 149.229 | 137.88 | 139.524 | 50,589,833.01 | 1,684,434,939.69 |
3/25/24 | 135.076 | 148.319 | 132.867 | 140.26 | 81,592,146.97 | 1,693,322,986.71 |
3/24/24 | 124.858 | 138.723 | 124.808 | 135.076 | 44,523,781.04 | 1,630,736,336.87 |
3/23/24 | 121.782 | 129.091 | 120.293 | 124.858 | 25,182,198.95 | 1,507,373,339.1 |
3/22/24 | 124.111 | 129.511 | 119.1 | 121.782 | 31,364,767.07 | 1,470,242,790.02 |
3/21/24 | 123.021 | 132.161 | 121.803 | 124.111 | 41,483,300.02 | 1,498,364,446.91 |
3/20/24 | 111.953 | 123.588 | 106.452 | 123.021 | 42,002,592.81 | 1,485,201,918.5 |
3/19/24 | 123.762 | 125.141 | 109.427 | 111.945 | 46,490,093.99 | 1,351,581,321.01 |
3/18/24 | 128.021 | 136.069 | 122.476 | 123.762 | 45,478,658.28 | 1,494,141,991.8 |
3/17/24 | 123.206 | 130.013 | 118.306 | 128.021 | 43,485,473.57 | 1,545,560,731.6 |
3/16/24 | 135.937 | 136.961 | 120.685 | 123.206 | 38,229,017.67 | 1,487,436,046.06 |
3/15/24 | 136.215 | 137.84 | 119.914 | 135.937 | 80,071,918.33 | 1,641,131,192.15 |
3/14/24 | 138.1 | 141.706 | 129.123 | 136.215 | 56,515,765.7 | 1,644,492,878.88 |
3/13/24 | 138.878 | 146.521 | 131.794 | 138.1 | 89,910,063.63 | 1,667,245,386.5 |
3/12/24 | 126.204 | 139.302 | 118.916 | 138.878 | 78,931,921.38 | 1,676,640,375.78 |
3/11/24 | 118.359 | 127.125 | 114.897 | 126.204 | 56,652,394.86 | 1,523,633,062.57 |
3/10/24 | 120.671 | 122.068 | 115.768 | 118.359 | 32,117,969.22 | 1,428,921,855.07 |
3/9/24 | 124.291 | 124.907 | 120.456 | 120.671 | 31,059,140.88 | 1,456,828,199.14 |
3/8/24 | 126.824 | 127.969 | 120.432 | 124.291 | 39,742,111.18 | 1,500,535,356.66 |
3/7/24 | 126.759 | 130.287 | 125.708 | 126.825 | 36,650,701.82 | 1,531,111,080.58 |
3/6/24 | 118.088 | 128.547 | 114.031 | 126.759 | 51,855,996.13 | 1,530,324,044.04 |
3/5/24 | 128.442 | 134.268 | 105.955 | 118.099 | 78,885,394.72 | 1,425,640,673.37 |
3/4/24 | 122.798 | 134.958 | 121.167 | 128.443 | 85,008,368.77 | 1,550,660,656.78 |
3/3/24 | 127.52 | 129.614 | 122.511 | 122.806 | 38,752,345.43 | 1,482,608,272.19 |
3/2/24 | 124.519 | 127.74 | 120.406 | 127.468 | 30,683,485.31 | 1,538,885,776.97 |
3/1/24 | 114.948 | 128.955 | 112.676 | 124.512 | 56,374,375.49 | 1,503,201,421.26 |
2/29/24 | 110.437 | 116.506 | 109.369 | 114.89 | 47,423,777.59 | 1,387,038,484.44 |
2/28/24 | 109.399 | 114.918 | 105.118 | 110.436 | 45,969,722.45 | 1,333,265,475.72 |
2/27/24 | 108.098 | 111.905 | 107.953 | 109.397 | 35,451,674.33 | 1,320,726,312.5 |
2/26/24 | 107.192 | 108.262 | 103.844 | 108.062 | 25,327,593.98 | 1,304,599,255.03 |
2/25/24 | 104.502 | 107.898 | 103.468 | 107.167 | 17,969,241.94 | 1,293,799,590.41 |
2/24/24 | 102.773 | 104.927 | 101.41 | 104.502 | 17,062,535.12 | 1,261,622,845.17 |
2/23/24 | 102.967 | 103.932 | 101.413 | 102.773 | 21,489,682.09 | 1,240,747,310.62 |
2/22/24 | 105.097 | 106.623 | 102.046 | 102.965 | 21,078,601.95 | 1,243,067,654.14 |
2/21/24 | 109.464 | 109.635 | 101.904 | 105.073 | 26,071,614.9 | 1,268,522,668.22 |
2/20/24 | 111.932 | 112.225 | 105.137 | 109.468 | 27,965,909.59 | 1,321,572,999.83 |
2/19/24 | 109.933 | 112.888 | 109.318 | 111.931 | 23,487,098.01 | 1,351,314,909.63 |
2/18/24 | 107.403 | 110.082 | 106.615 | 109.919 | 18,238,753.79 | 1,327,020,116.05 |
2/17/24 | 109.942 | 110.708 | 106.018 | 107.404 | 19,388,343.27 | 1,296,661,083.77 |
2/16/24 | 111.235 | 113.847 | 108.746 | 109.934 | 24,097,828.07 | 1,327,201,934.57 |
2/15/24 | 105.552 | 111.471 | 105.43 | 111.223 | 31,182,060.34 | 1,342,762,295.69 |
2/14/24 | 103.723 | 106.591 | 102.773 | 105.525 | 20,057,497.01 | 1,273,975,056.7 |
2/13/24 | 106.346 | 106.91 | 101.607 | 103.718 | 19,499,059.55 | 1,252,164,930.55 |
2/12/24 | 103.163 | 106.577 | 101.383 | 106.328 | 22,216,024.2 | 1,283,668,765.65 |
2/11/24 | 103.532 | 105.471 | 101.968 | 103.153 | 14,215,013.16 | 1,245,335,769.36 |
2/10/24 | 105.678 | 106.192 | 103.413 | 103.527 | 14,870,051.01 | 1,249,854,972.76 |
2/9/24 | 104.192 | 107.056 | 104.001 | 105.667 | 21,519,561.75 | 1,275,689,031.08 |
2/8/24 | 104.306 | 104.73 | 102.324 | 104.193 | 15,351,340.18 | 1,257,892,636.66 |
2/7/24 | 103.255 | 104.912 | 101.609 | 104.304 | 12,862,521.81 | 1,259,239,025.68 |
2/6/24 | 101.692 | 103.363 | 101.201 | 103.276 | 13,574,416.75 | 1,246,827,110.61 |
2/5/24 | 100.772 | 103.445 | 99.97 | 101.69 | 16,246,854.23 | 1,227,682,268.37 |
2/4/24 | 102.547 | 102.547 | 100.276 | 100.775 | 13,165,552.57 | 1,216,624,832.79 |
2/3/24 | 102.792 | 104.464 | 102.322 | 102.546 | 12,168,310.63 | 1,238,015,430.79 |
2/2/24 | 103.49 | 104.702 | 101.963 | 102.791 | 14,994,029.02 | 1,240,969,457.05 |
2/1/24 | 102.609 | 103.71 | 100.573 | 103.497 | 18,440,842.74 | 1,249,491,843.35 |
1/31/24 | 105.392 | 105.631 | 101.921 | 102.607 | 21,281,926.79 | 1,238,746,754.14 |
1/30/24 | 108.356 | 109.318 | 104.769 | 105.383 | 17,173,366.95 | 1,272,260,148.22 |
1/29/24 | 105.8 | 108.876 | 104.404 | 108.356 | 17,338,829.87 | 1,308,154,373.8 |
1/28/24 | 108.644 | 109.249 | 104.806 | 105.799 | 14,017,572.61 | 1,277,285,170.41 |
1/27/24 | 109.692 | 110.593 | 107.847 | 108.65 | 11,340,586.83 | 1,311,697,046.97 |
1/26/24 | 105.078 | 110.234 | 104.373 | 109.695 | 13,922,333.02 | 1,324,313,659.62 |
1/25/24 | 106.027 | 107.799 | 102.875 | 105.074 | 15,116,101.91 | 1,268,529,742 |
1/24/24 | 104.88 | 108.965 | 103.575 | 106.024 | 15,777,397.44 | 1,280,003,284.48 |
1/23/24 | 106.43 | 108.054 | 100.466 | 104.877 | 22,153,938.73 | 1,266,148,123.54 |
1/22/24 | 112.681 | 113.373 | 106.309 | 106.43 | 20,577,407.86 | 1,284,896,031.03 |
1/21/24 | 114.866 | 115.728 | 112.656 | 112.656 | 11,168,673.94 | 1,360,068,451.14 |
1/20/24 | 114.008 | 115.583 | 112.457 | 114.856 | 10,543,151.39 | 1,386,621,840.4 |
1/19/24 | 113.382 | 114.527 | 107.345 | 114.008 | 18,940,152.36 | 1,376,392,354.61 |
1/18/24 | 117.353 | 119.552 | 111.282 | 113.386 | 18,228,125.71 | 1,368,883,312.67 |
1/17/24 | 119.164 | 120.174 | 115.571 | 117.354 | 13,249,509.36 | 1,416,783,745.48 |
1/16/24 | 116.598 | 120.244 | 115.866 | 119.181 | 15,181,664.74 | 1,438,841,322.32 |
1/15/24 | 115.434 | 119.454 | 115.413 | 116.62 | 14,538,106.41 | 1,407,917,176.04 |
1/14/24 | 120.328 | 120.899 | 115.43 | 115.458 | 15,245,313.5 | 1,393,894,178.02 |
1/13/24 | 116.429 | 121.33 | 114.375 | 120.328 | 16,310,812.6 | 1,452,686,024.89 |
1/12/24 | 124.645 | 130.626 | 113.525 | 116.437 | 35,098,066.01 | 1,405,717,480.58 |
1/11/24 | 127.088 | 129.432 | 121.457 | 124.741 | 32,910,810.63 | 1,505,962,386.23 |
1/10/24 | 116.554 | 130.918 | 112.681 | 127.061 | 27,019,747.28 | 1,533,975,972.23 |
1/9/24 | 119.231 | 120 | 111.36 | 116.55 | 24,252,070.92 | 1,407,072,971.43 |
1/8/24 | 112.738 | 121.619 | 106.938 | 119.249 | 28,115,250.75 | 1,439,663,755.76 |
1/7/24 | 118.998 | 121.307 | 112.321 | 112.739 | 18,875,550.33 | 1,361,068,273.38 |
1/6/24 | 121.339 | 121.858 | 114.284 | 118.995 | 19,586,610.81 | 1,436,596,944.75 |
1/5/24 | 128.4 | 129.559 | 116.737 | 121.338 | 25,285,877.98 | 1,464,883,874.08 |
1/4/24 | 125.117 | 131.024 | 123.536 | 128.407 | 22,798,523.76 | 1,550,219,428.95 |
1/3/24 | 135.779 | 137.678 | 118.976 | 125.109 | 43,698,982.59 | 1,510,407,471.93 |
1/2/24 | 141.066 | 144.896 | 134.015 | 135.753 | 29,181,604.25 | 1,638,911,409.9 |
1/1/24 | 137.802 | 141.583 | 136.455 | 141.095 | 19,973,750.97 | 1,703,407,554.59 |
12/31/23 | 148.103 | 148.527 | 137.274 | 137.663 | 36,670,872.91 | 1,661,969,587.27 |
12/30/23 | 134.043 | 152.924 | 132.123 | 148.189 | 33,819,919.76 | 1,789,042,153.62 |