Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
2/5/23 | 329.563 | 337.936 | 324.318 | 327.687 | 112,083,781.07 | 1,234,418,036.08 |
2/4/23 | 331.159 | 333.896 | 327.555 | 330.019 | 89,174,075.8 | 1,238,349,887.71 |
2/3/23 | 324.349 | 334.292 | 319.014 | 332.303 | 121,402,655.47 | 1,241,086,668.81 |
2/2/23 | 318.117 | 332.936 | 316.194 | 324.221 | 133,273,972.23 | 1,220,230,011.96 |
2/1/23 | 312.203 | 319.238 | 305.823 | 318.138 | 109,247,459.86 | 1,202,685,273 |
1/31/23 | 307.036 | 314.09 | 305.339 | 312.247 | 110,394,269.74 | 1,181,580,706.55 |
1/30/23 | 317.624 | 320.59 | 303.109 | 305.98 | 122,707,625.03 | 1,160,057,296.88 |
1/29/23 | 305.601 | 320.365 | 304.846 | 317.74 | 114,176,371.4 | 1,206,725,763.21 |
1/28/23 | 307.114 | 313.026 | 304.136 | 305.601 | 75,401,214.29 | 1,164,496,761.09 |
1/27/23 | 304.71 | 310.211 | 299.732 | 307.688 | 93,993,860.03 | 1,173,461,593.62 |
1/26/23 | 306.49 | 309.368 | 303.004 | 304.738 | 80,720,923.55 | 1,162,025,877.11 |
1/25/23 | 301.25 | 313.249 | 294.648 | 307.928 | 103,398,403.52 | 1,164,958,149.11 |
1/24/23 | 305.297 | 322.689 | 300.201 | 300.417 | 115,403,282.54 | 1,136,194,679.42 |
1/23/23 | 302.699 | 307.539 | 301.881 | 305.953 | 78,697,138.99 | 1,162,666,186.28 |
1/22/23 | 300.038 | 310.823 | 298.622 | 302.672 | 76,053,106.56 | 1,141,202,664.14 |
1/21/23 | 304.287 | 309.645 | 298.627 | 299.233 | 98,705,518.1 | 1,128,181,416.8 |
1/20/23 | 294.309 | 305.249 | 287.075 | 304.151 | 86,202,921.14 | 1,143,451,988.94 |
1/19/23 | 287.582 | 295.2 | 286.62 | 295.114 | 68,789,241.42 | 1,105,675,484.8 |
1/18/23 | 300.543 | 304.95 | 282.341 | 286.884 | 136,700,844.52 | 1,075,468,389.41 |
1/17/23 | 299.367 | 304.286 | 296.724 | 300.105 | 81,369,805.9 | 1,122,586,522.08 |
1/16/23 | 301.013 | 307.826 | 294.219 | 299.367 | 91,634,378.03 | 1,119,203,939.81 |
1/15/23 | 305.387 | 306.33 | 292.623 | 301.013 | 95,831,955.26 | 1,121,195,495.3 |
1/14/23 | 293.069 | 314.098 | 292.659 | 305.511 | 156,081,087.23 | 1,130,364,129.79 |
1/13/23 | 287.101 | 295.359 | 284.795 | 293.987 | 80,021,747.56 | 1,097,773,775.22 |
1/12/23 | 286.03 | 288.43 | 279.852 | 287.069 | 100,268,558.9 | 1,070,410,507.1 |
1/11/23 | 278.139 | 285.145 | 273.984 | 284.922 | 62,063,886.98 | 1,058,388,672.73 |
1/10/23 | 272.867 | 278.987 | 270.702 | 278.139 | 68,204,959.91 | 1,031,046,035.11 |
1/9/23 | 274.927 | 283.177 | 271.592 | 272.328 | 100,154,700.38 | 1,014,319,621.89 |
1/8/23 | 260.689 | 275.185 | 259.629 | 275.185 | 60,664,269.09 | 1,028,122,750.62 |
1/7/23 | 259.985 | 262.964 | 259.162 | 261.342 | 42,851,164.41 | 981,231,083.96 |
1/6/23 | 256.704 | 260.481 | 254.723 | 260.26 | 60,308,583.88 | 975,530,548.08 |
1/5/23 | 258.355 | 259.307 | 255.089 | 256.762 | 40,506,868.19 | 952,920,457.78 |
1/4/23 | 246.13 | 260.661 | 245.106 | 258.166 | 70,007,885.14 | 958,895,590.56 |
1/3/23 | 246.31 | 247.086 | 243.951 | 246.13 | 37,715,811.45 | 914,094,380.42 |
1/2/23 | 244.73 | 247.926 | 241.332 | 246.366 | 46,027,418.77 | 915,136,673.48 |
1/1/23 | 246.925 | 246.929 | 243.315 | 244.73 | 38,206,847.11 | 910,298,421.49 |
12/31/22 | 245.886 | 248.125 | 244.22 | 246.925 | 43,761,276.35 | 916,348,180.45 |
12/30/22 | 246.39 | 247.012 | 242.68 | 245.417 | 49,784,077.41 | 911,436,350.91 |
12/29/22 | 243.194 | 247.113 | 243.194 | 246.39 | 44,831,069.12 | 914,938,839.94 |
12/28/22 | 245.963 | 247.235 | 241.909 | 243.194 | 48,401,596.16 | 903,985,412.07 |
12/27/22 | 243.087 | 247.73 | 241.905 | 245.612 | 37,465,331.93 | 915,008,062.83 |
12/26/22 | 243 | 244.896 | 241.524 | 244.356 | 36,334,007.74 | 910,879,029.26 |
12/25/22 | 244.15 | 245.807 | 241.311 | 243.182 | 34,833,111.54 | 904,232,981.56 |
12/24/22 | 245.175 | 246.169 | 243.244 | 244.15 | 28,997,378.15 | 906,716,316.62 |
12/23/22 | 245.31 | 248.347 | 244.058 | 245.162 | 35,737,532.98 | 909,702,385.56 |
12/22/22 | 246.237 | 248.442 | 240.362 | 245.31 | 51,639,171.8 | 919,907,895.23 |
12/21/22 | 251.267 | 252.202 | 245.574 | 245.999 | 44,029,451.21 | 923,712,580.13 |
12/20/22 | 240.751 | 252.858 | 239.838 | 251.267 | 57,141,798.38 | 942,943,512.85 |
12/19/22 | 250.703 | 253.024 | 237.823 | 240.751 | 70,502,844.93 | 903,247,958.04 |
12/18/22 | 242.272 | 253.496 | 239.568 | 250.703 | 77,573,708.24 | 942,873,940.29 |
12/17/22 | 230.917 | 243.482 | 220.675 | 242.555 | 129,127,670.61 | 929,721,288.61 |
12/16/22 | 258.58 | 264.287 | 226.733 | 231.431 | 137,285,267.1 | 896,181,808.42 |
12/15/22 | 268.286 | 268.353 | 256.88 | 258.48 | 75,921,106.21 | 992,128,130.86 |
12/14/22 | 271.786 | 277.75 | 265.929 | 268.535 | 91,857,400.56 | 1,028,156,327.04 |
12/13/22 | 275.852 | 280.616 | 256.473 | 271.456 | 182,117,426.23 | 1,017,593,922.54 |
12/12/22 | 284.817 | 286.286 | 273.13 | 276.352 | 82,735,146.93 | 1,057,215,816.14 |
12/11/22 | 287.952 | 291.358 | 283.8 | 284.817 | 43,044,697.31 | 1,088,593,748.22 |
12/10/22 | 286.264 | 289.798 | 285.12 | 287.952 | 35,886,203.07 | 1,098,189,193.69 |
12/9/22 | 291.476 | 291.755 | 284.99 | 286.264 | 49,089,946.26 | 1,092,679,306.02 |
12/8/22 | 284.19 | 291.606 | 282.159 | 291.476 | 62,558,001.42 | 1,109,202,777.77 |
12/7/22 | 289.684 | 290.98 | 281.774 | 284.19 | 54,419,460.1 | 1,083,796,225.17 |
12/6/22 | 288.564 | 291.094 | 286.464 | 289.429 | 63,810,009.31 | 1,102,994,569 |
12/5/22 | 292.031 | 297.457 | 285.978 | 288.564 | 64,359,535.68 | 1,097,044,041.65 |
12/4/22 | 290.27 | 292.905 | 288.12 | 292.837 | 59,785,365.45 | 1,112,166,828.72 |
12/3/22 | 293.532 | 294.186 | 289.123 | 291.061 | 58,612,870.05 | 1,095,227,348.59 |
12/2/22 | 292.065 | 293.649 | 286.073 | 293.649 | 122,339,859.48 | 1,097,362,201.61 |
12/1/22 | 301.478 | 301.634 | 290.275 | 292.088 | 85,876,420.69 | 1,097,135,277.88 |
11/30/22 | 295.051 | 304.832 | 293.599 | 301.478 | 82,124,148.64 | 920,135,255.01 |
11/29/22 | 293.333 | 304.916 | 289.519 | 295.051 | 66,233,101.23 | 899,275,106.87 |
11/28/22 | 306.453 | 309.104 | 289.303 | 293.271 | 85,756,873.36 | 894,150,577.65 |
11/27/22 | 310.997 | 316.31 | 306.453 | 306.453 | 74,551,011.78 | 929,000,087.76 |
11/26/22 | 299.958 | 316.662 | 299.518 | 311.097 | 86,301,209.97 | 946,252,299.01 |
11/25/22 | 300.22 | 303.189 | 294.33 | 299.74 | 80,972,883.3 | 920,406,382.24 |
11/24/22 | 297.55 | 302.87 | 293.999 | 300.22 | 78,877,295.87 | 934,017,575.9 |
11/23/22 | 265.921 | 299.638 | 264.608 | 297.764 | 191,500,427.46 | 1,020,729,247.5 |
11/22/22 | 254.74 | 266.978 | 252.175 | 266.711 | 95,346,571.71 | 1,036,099,579.4 |
11/21/22 | 263.884 | 264.558 | 250.328 | 254.591 | 139,726,803.66 | 994,098,429.12 |
11/20/22 | 272.054 | 274.173 | 262.006 | 264.069 | 101,654,912.85 | 1,035,090,157.61 |
11/19/22 | 273.32 | 274.228 | 267.881 | 272.054 | 129,882,531.53 | 1,054,116,535.78 |
11/18/22 | 267.825 | 274.657 | 267.371 | 273.329 | 83,460,834.42 | 1,057,347,415.48 |
11/17/22 | 272.295 | 273.349 | 263.588 | 267.557 | 130,757,571.67 | 1,037,590,201.77 |
11/16/22 | 276.587 | 280.565 | 269.212 | 272.393 | 166,142,732.03 | 1,048,881,100.91 |
11/15/22 | 278.973 | 281.956 | 273.737 | 276.498 | 160,484,011.45 | 1,060,828,992.84 |
11/14/22 | 276.157 | 291.019 | 267.846 | 277.978 | 197,451,994.22 | 1,059,189,601.16 |
11/13/22 | 282.139 | 286.138 | 274.154 | 275.933 | 218,453,402.96 | 1,052,338,916.4 |
11/12/22 | 289.788 | 353.547 | 271.806 | 282.2 | 415,642,324.28 | 1,069,698,675.85 |
11/11/22 | 303.63 | 304.551 | 280.55 | 289.282 | 174,407,598.27 | 1,091,353,070.15 |
11/10/22 | 265.938 | 311.329 | 264.298 | 304.057 | 310,779,211.68 | 1,135,798,476.02 |
11/9/22 | 328.306 | 331.751 | 260.993 | 266.899 | 430,250,003.34 | 1,021,412,109.11 |
11/8/22 | 336.586 | 387.991 | 304.301 | 328.306 | 617,349,320.98 | 1,200,050,476.87 |