Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
12/30/21 | 937.391 | 966.42 | 930.943 | 951.263 | 0 | 195,804,187.37 |
12/29/21 | 962.588 | 971.205 | 935.357 | 937.411 | 0 | 192,952,955.08 |
12/28/21 | 1,023.09 | 1,023.09 | 958.427 | 961.794 | 0 | 197,971,880.86 |
12/27/21 | 1,026.157 | 1,048.551 | 1,019.811 | 1,022.347 | 0 | 210,435,916.64 |
12/26/21 | 1,021.757 | 1,032.018 | 1,003.758 | 1,025.701 | 0 | 211,126,262.1 |
12/25/21 | 1,026.143 | 1,033.152 | 1,015.365 | 1,022.829 | 0 | 210,534,983.08 |
12/24/21 | 1,024.082 | 1,044.269 | 1,020.973 | 1,025.288 | 0 | 211,041,130.85 |
12/23/21 | 983.14 | 1,034.43 | 971.372 | 1,024.028 | 0 | 210,781,918.95 |
12/22/21 | 989.044 | 999.939 | 978.646 | 982.918 | 0 | 202,319,987.9 |
12/21/21 | 947.045 | 994.178 | 943.119 | 989.011 | 0 | 203,574,013.4 |
12/20/21 | 942.352 | 955.155 | 920.148 | 947.218 | 0 | 194,971,491.88 |
12/19/21 | 946.248 | 970.297 | 938.054 | 943.546 | 0 | 194,215,743.97 |
12/18/21 | 936.062 | 955.351 | 921.96 | 946.653 | 0 | 194,855,345.32 |
12/17/21 | 961.204 | 968.464 | 925.511 | 936.328 | 0 | 192,730,107.83 |
12/16/21 | 985.716 | 996.846 | 958.783 | 961.809 | 0 | 197,974,900.85 |
12/15/21 | 976.511 | 997.767 | 942.416 | 985.444 | 0 | 202,839,891.43 |
12/14/21 | 942.19 | 977.232 | 939.435 | 944.745 | 1 | 194,462,530.27 |
12/13/21 | 1,010.771 | 1,013.976 | 934.557 | 942.941 | 0 | 194,091,143.1 |
12/12/21 | 995.08 | 1,024.066 | 983.289 | 1,010.844 | 0 | 208,068,145.19 |
12/11/21 | 952.424 | 997.017 | 946.325 | 995.004 | 0 | 204,807,746.13 |
12/10/21 | 964.867 | 1,001.752 | 952.619 | 952.619 | 0 | 196,083,332.02 |
12/9/21 | 1,026.821 | 1,034.564 | 955.753 | 968.094 | 0 | 199,268,541.23 |
12/8/21 | 1,032.543 | 1,038.258 | 1,001.325 | 1,026.594 | 0 | 211,310,095.39 |
12/7/21 | 1,017.469 | 1,048.973 | 1,016.721 | 1,032.302 | 0 | 212,484,911.1 |
12/6/21 | 997.947 | 1,026.783 | 952.863 | 1,016.665 | 0 | 209,266,275.86 |
12/5/21 | 978.797 | 1,005.747 | 945.3 | 997.651 | 0 | 205,352,414.37 |
12/4/21 | 1,085.715 | 1,086.58 | 867.174 | 978.333 | 0 | 201,376,131.23 |
12/3/21 | 1,147.328 | 1,158.391 | 1,059.299 | 1,085.972 | 0 | 223,532,160.04 |
12/2/21 | 1,156.463 | 1,161.088 | 1,126.275 | 1,143.983 | 0 | 235,472,947.45 |
12/1/21 | 1,146.66 | 1,187.734 | 1,125.183 | 1,156.771 | 0 | 238,105,199.85 |
11/30/21 | 1,169.339 | 1,190.352 | 1,133.1 | 1,147.642 | 0 | 236,226,026.05 |
11/29/21 | 1,155.573 | 1,190.195 | 1,144.577 | 1,169.721 | 0 | 240,770,708.54 |
11/28/21 | 1,100.741 | 1,156.044 | 1,081.474 | 1,155.988 | 0 | 237,943,961.87 |
11/27/21 | 1,083.405 | 1,115.639 | 1,079.906 | 1,100.524 | 0 | 226,527,548.63 |
11/26/21 | 1,188.73 | 1,195.6 | 1,081.184 | 1,083.323 | 0 | 222,986,964.61 |
11/25/21 | 1,153.453 | 1,196.337 | 1,151.998 | 1,188.891 | 0 | 244,716,575.82 |
11/24/21 | 1,162.677 | 1,166.825 | 1,128.144 | 1,153.405 | 0 | 237,412,312.51 |
11/23/21 | 1,138.601 | 1,165.8 | 1,125.896 | 1,162.871 | 0 | 239,360,652.69 |
11/22/21 | 1,185.381 | 1,191.047 | 1,123.791 | 1,138.79 | 0 | 234,403,920.38 |
11/21/21 | 1,207.868 | 1,208.624 | 1,182 | 1,185.663 | 0 | 244,052,121.17 |
11/20/21 | 1,169.512 | 1,208.062 | 1,159.925 | 1,208.062 | 0 | 248,662,736.61 |
11/19/21 | 1,144.387 | 1,178.116 | 1,131.512 | 1,169.013 | 0 | 240,624,972.12 |
11/18/21 | 1,217.491 | 1,226.762 | 1,144.465 | 1,144.465 | 0 | 235,572,036.67 |
11/17/21 | 1,210.449 | 1,225.289 | 1,192.1 | 1,217.681 | 0 | 250,642,681.21 |
11/16/21 | 1,288.092 | 1,290.333 | 1,187.312 | 1,210.587 | 0 | 249,182,469.73 |
11/15/21 | 1,314.301 | 1,336.517 | 1,284.248 | 1,287.731 | 0 | 265,061,395.59 |
11/14/21 | 1,302.992 | 1,327.426 | 1,282.815 | 1,315.851 | 0 | 270,849,575.68 |
11/13/21 | 1,293.501 | 1,317.262 | 1,273.442 | 1,302.758 | 0 | 268,154,404.1 |
11/12/21 | 1,308.233 | 1,324.331 | 1,248.595 | 1,293.916 | 0 | 266,334,579.45 |
11/11/21 | 1,307.212 | 1,324.118 | 1,296.892 | 1,309.12 | 0 | 269,464,048.74 |
11/10/21 | 1,349.779 | 1,394.747 | 1,296.133 | 1,306.966 | 0 | 269,020,603.47 |
11/9/21 | 1,362.001 | 1,389.492 | 1,333.158 | 1,351.093 | 0 | 278,103,668.46 |
11/8/21 | 1,271.548 | 1,369.054 | 1,253.113 | 1,363.529 | 0 | 280,663,278.63 |
11/7/21 | 1,243.241 | 1,322.8 | 1,200.936 | 1,269.72 | 0 | 261,354,092.98 |
11/6/21 | 1,236.837 | 1,317.474 | 1,128.992 | 1,244.151 | 0 | 256,091,145.56 |
11/5/21 | 1,236.913 | 1,327.703 | 1,166.104 | 1,235.671 | 0 | 254,345,576.26 |
11/4/21 | 1,271.522 | 1,325.048 | 1,192.919 | 1,240.693 | 0 | 255,379,364.02 |
11/3/21 | 1,273.326 | 1,281.819 | 1,244.669 | 1,272.161 | 0 | 261,856,556.21 |
11/2/21 | 1,231.434 | 1,294.251 | 1,223.395 | 1,273.088 | 0 | 262,047,400.03 |
11/1/21 | 1,236.657 | 1,259.076 | 1,205.63 | 1,231.681 | 0 | 253,524,248.96 |
10/31/21 | 1,242.464 | 1,259.448 | 1,211.294 | 1,236.412 | 0 | 254,498,109.68 |
10/30/21 | 1,259.192 | 1,264.071 | 1,232.936 | 1,241.036 | 0 | 255,449,973.78 |
10/29/21 | 1,222.528 | 1,277.443 | 1,218.759 | 1,258.521 | 0 | 259,049,018.91 |
10/28/21 | 1,180.076 | 1,246.068 | 1,177.188 | 1,222.172 | 0 | 251,566,967.24 |
10/27/21 | 1,215.959 | 1,240.449 | 1,177.899 | 1,180.531 | 0 | 242,995,760.98 |
10/26/21 | 1,272.698 | 1,275.674 | 1,211.834 | 1,215.738 | 0 | 250,242,715.16 |
10/25/21 | 1,231.649 | 1,287.72 | 1,225.505 | 1,272.651 | 0 | 261,957,300.68 |
10/24/21 | 1,239.211 | 1,242.069 | 1,202.993 | 1,231.727 | 0 | 253,533,774.85 |
10/23/21 | 1,226.694 | 1,245.502 | 1,213.117 | 1,239.151 | 0 | 255,061,982.65 |
10/22/21 | 1,261.729 | 1,285.534 | 1,216.337 | 1,225.979 | 0 | 252,350,515.12 |
10/21/21 | 1,333.734 | 1,342.631 | 1,254.595 | 1,260.852 | 0 | 259,528,681.81 |
10/20/21 | 1,295.06 | 1,355.444 | 1,281.613 | 1,335.162 | 0 | 274,824,380.23 |
10/19/21 | 1,246.762 | 1,299.4 | 1,238.384 | 1,295.051 | 0 | 266,568,205.03 |
10/18/21 | 1,243.001 | 1,262.798 | 1,212.254 | 1,246.886 | 0 | 256,653,934.84 |
10/17/21 | 1,226.522 | 1,242.94 | 1,196.214 | 1,242.94 | 0 | 255,841,774.44 |
10/16/21 | 1,243.366 | 1,256.393 | 1,213.45 | 1,226.507 | 0 | 252,459,397.11 |
10/15/21 | 1,155.546 | 1,261.722 | 1,146.301 | 1,243.714 | 0 | 256,001,017.38 |
10/14/21 | 1,160.491 | 1,180.676 | 1,147.591 | 1,155.018 | 0 | 237,744,343.79 |
10/13/21 | 1,128.859 | 1,165.318 | 1,086.749 | 1,161.704 | 0 | 239,120,471.61 |
10/12/21 | 1,157.8 | 1,165.543 | 1,101.859 | 1,128.823 | 0 | 232,352,423.3 |
10/11/21 | 1,105.994 | 1,164.812 | 1,104.65 | 1,156.898 | 0 | 238,131,358.27 |
10/10/21 | 1,110.526 | 1,134.093 | 1,096.349 | 1,104.634 | 0 | 227,373,546.77 |
10/9/21 | 1,089.89 | 1,116.75 | 1,085.046 | 1,110.893 | 0 | 228,661,687.58 |
10/8/21 | 1,083.737 | 1,128.238 | 1,079.962 | 1,089.576 | 0 | 224,273,962.76 |
10/7/21 | 1,117.337 | 1,118.809 | 1,078.207 | 1,084.479 | 0 | 223,224,754.18 |
10/6/21 | 1,041.482 | 1,120.27 | 1,017.817 | 1,117.15 | 0 | 229,949,788.13 |
10/5/21 | 990.795 | 1,045.1 | 990.223 | 1,041.207 | 0 | 214,317,880.39 |
10/4/21 | 970.264 | 996.932 | 950.472 | 991.238 | 0 | 204,032,420.64 |
10/3/21 | 964.463 | 990.211 | 951.033 | 970.643 | 0 | 199,793,233.19 |
10/2/21 | 969.416 | 974.503 | 955.766 | 965.186 | 0 | 198,670,083.81 |