Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/13/21 | 595.114 | 597.129 | 543.924 | 544.897 | 1,492,903,429.63 | 2,944,347,590.95 |
4/12/21 | 484.261 | 599.857 | 470.711 | 595.552 | 1,156,980,886.38 | 2,960,815,528.07 |
4/11/21 | 458.834 | 485.085 | 454.606 | 483.902 | 1,209,882,593.28 | 2,603,101,941.48 |
4/10/21 | 433.912 | 459.565 | 425.277 | 458.943 | 1,096,571,989.63 | 2,492,227,764.91 |
4/9/21 | 413.184 | 438.509 | 406.722 | 433.492 | 1,160,054,236.28 | 2,454,083,580 |
4/8/21 | 376.951 | 415.932 | 376.102 | 413.162 | 1,232,627,411.61 | 2,305,274,401.61 |
4/7/21 | 403.359 | 406.454 | 371.893 | 377.545 | 1,127,442,056.32 | 2,043,457,940.08 |
4/6/21 | 370.61 | 405.397 | 368.846 | 403.626 | 890,526,594.27 | 2,119,097,119.14 |
4/5/21 | 352.698 | 380.281 | 342.67 | 370.527 | 786,007,729.26 | 1,965,977,634.9 |
4/4/21 | 327.046 | 355.742 | 327.046 | 352.724 | 746,227,365.51 | 1,853,852,431.15 |
4/3/21 | 339.763 | 354.418 | 327.627 | 327.747 | 786,446,378.08 | 1,711,775,222.25 |
4/2/21 | 336.206 | 355.31 | 335.98 | 339.735 | 1,064,769,482.52 | 1,742,908,659.78 |
4/1/21 | 302.155 | 336.709 | 302.104 | 336.358 | 726,293,398.26 | 1,746,380,739.09 |
3/31/21 | 310.876 | 314.166 | 292.099 | 302.357 | 694,573,232.72 | 1,591,468,343.06 |
3/30/21 | 275.122 | 311.8 | 270.911 | 310.997 | 737,371,127.05 | 1,729,783,379.39 |
3/29/21 | 267.298 | 276.161 | 265.239 | 275.167 | 571,213,099 | 1,747,403,727.67 |
3/28/21 | 269.551 | 277.939 | 262.793 | 267.426 | 507,186,831.12 | 1,661,768,485.33 |
3/27/21 | 255 | 271.937 | 251.666 | 269.564 | 504,788,535.61 | 1,674,315,789.04 |
3/26/21 | 236.239 | 256.687 | 236.114 | 254.899 | 528,330,681.97 | 1,573,505,325.22 |
3/25/21 | 248.75 | 250.753 | 230.507 | 236.274 | 766,683,405.33 | 1,403,444,433.43 |
3/24/21 | 256.678 | 268.012 | 246.549 | 248.739 | 584,769,557.56 | 1,578,327,555.22 |
3/23/21 | 257.127 | 263.251 | 254.138 | 256.765 | 475,124,934.1 | 1,699,073,590.16 |
3/22/21 | 268.908 | 273.804 | 256.944 | 257.178 | 494,077,312.68 | 1,691,131,487.22 |
3/21/21 | 269.989 | 272.642 | 262.898 | 268.921 | 372,465,094.53 | 1,668,827,603.43 |
3/20/21 | 268.007 | 277.052 | 267.107 | 269.968 | 379,484,557.65 | 1,649,999,374.55 |
3/19/21 | 265.688 | 271.522 | 260.331 | 267.898 | 415,034,201.51 | 1,616,094,958.89 |
3/18/21 | 272.439 | 278.377 | 263.534 | 265.676 | 507,533,832.58 | 1,570,716,412.59 |
3/17/21 | 258.4 | 272.376 | 249.987 | 272.376 | 541,803,141.54 | 1,586,944,674.65 |
3/16/21 | 255.198 | 258.23 | 241.478 | 258.212 | 560,492,503.13 | 1,439,645,819.7 |
3/15/21 | 266.584 | 267.983 | 251.511 | 255.213 | 482,833,534.34 | 1,355,492,304.23 |
3/14/21 | 276.927 | 277.717 | 264.293 | 267.021 | 400,682,402.57 | 1,347,172,735.99 |
3/13/21 | 264.857 | 282.547 | 256.549 | 276.959 | 452,504,300.69 | 1,549,349,172.43 |
3/12/21 | 288.716 | 289.135 | 257.132 | 264.78 | 574,159,499.09 | 1,525,975,010.56 |
3/11/21 | 276.433 | 307.723 | 273.089 | 288.687 | 634,891,914.8 | 1,691,894,707.97 |
3/10/21 | 288.646 | 292.862 | 271.145 | 276.449 | 596,227,553.12 | 1,763,491,537.17 |
3/9/21 | 236.466 | 293.754 | 236.255 | 288.638 | 601,518,564.98 | 1,989,330,965.81 |
3/8/21 | 236.703 | 241.557 | 230.059 | 236.387 | 405,662,625.35 | 1,640,553,576.61 |
3/7/21 | 227.151 | 241.092 | 223.983 | 236.773 | 518,713,738.79 | 1,654,023,779.29 |
3/6/21 | 224.717 | 231.764 | 221.142 | 227.183 | 380,892,501.4 | 1,726,420,711.25 |
3/5/21 | 229.845 | 229.845 | 216.747 | 224.718 | 440,640,491.64 | 1,602,600,548.77 |
3/4/21 | 241.284 | 248.356 | 226.384 | 229.841 | 574,941,669.08 | 1,371,863,523.27 |
3/3/21 | 240.482 | 253.677 | 238.109 | 241.711 | 413,073,782.66 | 1,467,140,192.28 |
3/2/21 | 254.774 | 260.289 | 228.989 | 240.47 | 489,527,762.38 | 1,297,941,710.59 |
3/1/21 | 211.069 | 258.468 | 209.243 | 254.745 | 573,858,087.92 | 1,129,917,776.88 |
2/28/21 | 223.912 | 226.799 | 196.761 | 211.065 | 513,827,016.85 | 869,209,539.27 |
2/27/21 | 220.946 | 235.681 | 220.924 | 223.977 | 411,473,960.99 | 939,096,768.82 |
2/26/21 | 235.934 | 237.284 | 205.919 | 220.87 | 653,199,610.84 | 897,673,091.79 |
2/25/21 | 253.757 | 262.621 | 236.085 | 236.085 | 535,140,166.54 | 916,432,130.17 |
2/24/21 | 227.302 | 278.218 | 215.84 | 253.61 | 842,401,841.76 | 967,045,630.34 |
2/23/21 | 265.94 | 266.955 | 194.125 | 227.14 | 1,173,425,971.55 | 840,661,380 |
2/22/21 | 293.58 | 293.93 | 234.714 | 265.87 | 926,751,373.74 | 963,481,744.49 |
2/21/21 | 255.208 | 305.79 | 251.658 | 293.833 | 844,559,037.98 | 1,039,146,595.24 |
2/20/21 | 333.46 | 333.46 | 229.95 | 254.971 | 1,205,349,874.54 | 886,267,463.87 |
2/19/21 | 194.567 | 335.137 | 194.567 | 333.52 | 1,500,926,058.77 | 1,077,565,419.95 |
2/18/21 | 162.804 | 198.454 | 162.804 | 194.571 | 680,398,138.06 | 794,945,040.78 |
2/17/21 | 129.45 | 171.018 | 125.296 | 162.999 | 581,637,488.27 | 659,622,698.92 |
2/16/21 | 129.358 | 133.468 | 126.735 | 129.167 | 406,773,165.92 | 512,658,999.86 |
2/15/21 | 136.376 | 138.583 | 121.549 | 129.321 | 359,348,386.81 | 479,358,471.6 |
2/14/21 | 133.573 | 138.022 | 128.586 | 136.418 | 299,737,922.21 | 480,069,912.54 |
2/13/21 | 135.934 | 137.863 | 125.971 | 133.579 | 219,808,917.66 | 449,272,532.51 |
2/12/21 | 124.023 | 138.517 | 121.985 | 135.924 | 296,682,369.2 | 424,478,840.49 |
2/11/21 | 128.216 | 129.736 | 118.784 | 124.031 | 336,337,976.33 | 369,726,969.96 |
2/10/21 | 107.989 | 146.027 | 107.73 | 128.271 | 549,359,584.94 | 374,868,826.76 |
2/9/21 | 78.903 | 112.048 | 78.464 | 107.958 | 319,098,396.74 | 324,384,536.89 |
2/8/21 | 68.729 | 78.894 | 68.094 | 78.894 | 160,643,268.77 | 249,626,060.58 |
2/7/21 | 72.121 | 74.07 | 65.093 | 68.704 | 134,319,503.91 | 187,709,626.03 |
2/6/21 | 65.433 | 75.001 | 59.601 | 72.12 | 158,044,227.68 | 186,972,196.31 |
2/5/21 | 55.789 | 67.382 | 55.445 | 65.554 | 128,755,131.72 | 172,132,843.7 |
2/4/21 | 52.208 | 56.455 | 50.807 | 55.844 | 93,185,247.34 | 152,685,826.77 |
2/3/21 | 50.955 | 52.312 | 49.947 | 52.21 | 79,477,703.97 | 139,796,870.26 |
2/2/21 | 51.473 | 52.505 | 49.48 | 50.972 | 89,157,317.49 | 132,412,186.68 |
2/1/21 | 44.034 | 51.849 | 43.411 | 51.459 | 97,614,109.83 | 133,877,011.71 |
1/31/21 | 44.619 | 45.459 | 43.274 | 44.024 | 62,220,284.77 | 117,295,181.58 |
1/30/21 | 42.613 | 44.914 | 42.252 | 44.721 | 59,933,095.8 | 111,517,716.11 |
1/29/21 | 42.324 | 43.799 | 41.759 | 42.6 | 57,623,258.96 | 102,422,693.32 |
1/28/21 | 40.861 | 42.54 | 40.044 | 42.347 | 63,051,606.045 | 102,717,322.959 |
1/27/21 | 41.446 | 41.759 | 39.72 | 40.831 | 77,518,451.931 | 95,929,726.61 |
1/26/21 | 41.131 | 42.007 | 39.894 | 41.442 | 53,152,620.491 | 95,969,505.7 |
1/25/21 | 41.657 | 42.975 | 40.609 | 41.129 | 43,592,305.198 | 92,928,499.442 |
1/24/21 | 40.731 | 41.865 | 40.527 | 41.676 | 34,840,320.976 | 90,627,799.721 |
1/23/21 | 40.556 | 41.634 | 39.801 | 40.731 | 34,630,102.104 | 85,581,308.1 |
1/22/21 | 38.479 | 41.051 | 36.816 | 40.551 | 40,302,083.929 | 81,435,818.813 |
1/21/21 | 42.235 | 42.382 | 38.208 | 38.48 | 40,133,718.931 | 77,791,850.206 |
1/20/21 | 41.736 | 42.26 | 40.319 | 42.243 | 37,226,180.564 | 84,296,543.636 |
1/19/21 | 45.067 | 46.461 | 41.504 | 41.747 | 13,285,040.477 | 82,870,794.447 |
1/18/21 | 45.676 | 46.438 | 44.317 | 45.062 | 38,905,878.932 | 88,660,503.572 |
1/17/21 | 42.698 | 46.318 | 41.044 | 45.685 | 39,787,942.241 | 86,530,164.489 |
1/16/21 | 40.779 | 43.515 | 40.779 | 42.719 | 39,050,631.658 | 83,113,056.311 |
1/15/21 | 41.474 | 42.08 | 39.138 | 40.786 | 39,176,846.221 | 79,474,871.745 |
1/14/21 | 40.001 | 41.471 | 39.488 | 41.471 | 36,860,409.509 | 79,541,630.246 |