Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/28/24 | 574.061 | 589.901 | 574.004 | 583.506 | 380,425,847.4 | 1,127,575,283.57 |
3/27/24 | 580.055 | 583.772 | 567.914 | 574.061 | 414,019,209.42 | 1,118,169,236.39 |
3/26/24 | 587.637 | 596.188 | 574.823 | 580.056 | 415,834,103.9 | 1,126,511,415.07 |
3/25/24 | 568.889 | 595.936 | 566.6 | 587.637 | 511,526,875.79 | 1,132,831,311.25 |
3/24/24 | 556.273 | 570.541 | 551.635 | 568.889 | 235,236,182.49 | 1,108,329,594.87 |
3/23/24 | 548.039 | 565.067 | 548.039 | 556.272 | 281,260,954.71 | 1,088,106,746.03 |
3/22/24 | 553.395 | 584.789 | 540.27 | 548.039 | 469,242,858.44 | 1,137,563,541.08 |
3/21/24 | 556.666 | 566.97 | 546.45 | 553.395 | 412,869,344.11 | 1,063,903,442.27 |
3/20/24 | 507.614 | 557.048 | 506.267 | 556.666 | 511,265,784.55 | 1,063,765,163.01 |
3/19/24 | 554.281 | 555.982 | 505.109 | 507.615 | 845,871,813.68 | 966,064,849.41 |
3/18/24 | 571.494 | 580.927 | 544.726 | 554.281 | 511,615,083.06 | 1,044,454,350.78 |
3/17/24 | 578.132 | 587.138 | 556.617 | 578.54 | 537,225,970.37 | 1,003,827,358.06 |
3/16/24 | 618.56 | 640.07 | 577.744 | 578.131 | 625,836,201.5 | 991,818,294.27 |
3/15/24 | 603.812 | 618.56 | 560.26 | 618.56 | 828,144,602.85 | 1,069,155,641.76 |
3/14/24 | 626.8 | 627.239 | 580.245 | 603.811 | 611,165,034.11 | 1,048,096,686.8 |
3/13/24 | 537.886 | 626.823 | 533.875 | 626.8 | 546,600,954.09 | 1,123,757,530.25 |
3/12/24 | 522.324 | 543.149 | 522.291 | 537.886 | 614,158,820.1 | 954,638,314.9 |
3/11/24 | 527.741 | 530.633 | 512.904 | 522.324 | 508,999,874.2 | 948,961,518.68 |
3/10/24 | 489.483 | 535.366 | 487.994 | 527.741 | 544,671,873.32 | 939,609,905.34 |
3/9/24 | 485.216 | 490.503 | 483.753 | 489.485 | 319,231,767.66 | 889,568,723.99 |
3/8/24 | 473.731 | 487.187 | 466.053 | 485.208 | 501,915,345 | 878,251,922.41 |
3/7/24 | 428.265 | 473.757 | 426.031 | 473.741 | 407,440,076.8 | 927,491,931.51 |
3/6/24 | 395.203 | 430.315 | 388.526 | 428.264 | 441,971,056.91 | 895,229,415.4 |
3/5/24 | 418.789 | 423.739 | 369.827 | 395.203 | 614,570,526.61 | 848,353,721.56 |
3/4/24 | 414.378 | 422.29 | 413.492 | 418.799 | 359,967,612.04 | 892,129,212.88 |
3/3/24 | 410.186 | 415.991 | 407.488 | 414.359 | 278,764,406.68 | 876,007,437.78 |
3/2/24 | 407.673 | 411.728 | 407.472 | 410.169 | 249,274,885.96 | 880,309,983.15 |
3/1/24 | 400.025 | 408.039 | 399.774 | 407.666 | 219,847,539.77 | 865,461,052.09 |
2/29/24 | 414.138 | 416.892 | 397.807 | 400.108 | 327,622,423.09 | 843,065,210.33 |
2/28/24 | 395.417 | 422.793 | 395.22 | 414.138 | 396,082,362.41 | 766,199,277.87 |
2/27/24 | 401.494 | 402.538 | 392.861 | 395.423 | 236,566,141.99 | 737,611,004.18 |
2/26/24 | 388.624 | 401.885 | 383.957 | 401.466 | 238,426,699.7 | 743,055,905.75 |
2/25/24 | 382.006 | 389.492 | 379.056 | 388.624 | 165,829,082.61 | 721,247,753.15 |
2/24/24 | 375.186 | 382.352 | 373.82 | 382.025 | 140,736,263.42 | 710,787,167.57 |
2/23/24 | 382.024 | 384.408 | 371.465 | 375.179 | 236,706,470.96 | 700,117,756.82 |
2/22/24 | 376.573 | 384.37 | 374.745 | 382.004 | 266,516,932.67 | 703,697,040.42 |
2/21/24 | 355.071 | 376.547 | 352.74 | 376.547 | 275,193,335.87 | 745,747,048.53 |
2/20/24 | 352.555 | 358.728 | 348.279 | 355.086 | 227,209,805.42 | 768,303,735.92 |
2/19/24 | 350.96 | 354.667 | 350.753 | 352.561 | 172,018,800.26 | 765,438,522.2 |
2/18/24 | 352.841 | 357.03 | 350.415 | 351.013 | 124,792,358.35 | 675,305,510.99 |
2/17/24 | 359.897 | 361.489 | 350.301 | 352.844 | 152,383,599.4 | 670,174,961.81 |
2/16/24 | 353.944 | 362.976 | 353.359 | 359.877 | 197,968,010.59 | 680,088,024.32 |
2/15/24 | 333.915 | 363.758 | 333.912 | 353.944 | 229,003,335.28 | 672,941,533.95 |
2/14/24 | 324.637 | 333.913 | 324.285 | 333.913 | 111,224,041.56 | 647,196,455.38 |
2/13/24 | 328.017 | 328.609 | 321.422 | 324.634 | 118,422,966.69 | 630,866,012.2 |
2/12/24 | 320.77 | 328.461 | 316.666 | 328.015 | 133,523,628.62 | 633,155,712.07 |
2/11/24 | 323.045 | 324.298 | 320.725 | 320.764 | 79,638,609.57 | 623,660,045.16 |
2/10/24 | 323.606 | 324.96 | 320.575 | 323.044 | 86,372,754.33 | 626,778,998.54 |
2/9/24 | 319.131 | 324.91 | 318.602 | 323.588 | 153,639,265.21 | 626,247,888.96 |
2/8/24 | 307.818 | 319.53 | 307.746 | 319.15 | 137,218,922.53 | 658,344,495.87 |
2/7/24 | 303.027 | 308.141 | 301.437 | 307.829 | 100,590,414.12 | 699,787,780.65 |
2/6/24 | 300.657 | 303.248 | 300.652 | 303.033 | 88,779,602.86 | 689,529,955.96 |
2/5/24 | 305.106 | 305.736 | 300.314 | 300.656 | 120,055,440.32 | 688,155,684.41 |
2/4/24 | 299.9 | 306.589 | 299.003 | 305.122 | 111,929,014.11 | 690,854,355.81 |
2/3/24 | 301.087 | 303.142 | 299.9 | 299.901 | 68,020,839.1 | 684,638,104.98 |
2/2/24 | 299.969 | 303.878 | 299.912 | 301.087 | 101,241,631.21 | 686,340,267.43 |
2/1/24 | 300.366 | 300.906 | 297.742 | 299.961 | 130,813,910.72 | 679,642,132.83 |
1/31/24 | 308.475 | 308.514 | 300.072 | 300.365 | 149,420,988.33 | 683,964,260.04 |
1/30/24 | 310.341 | 311.756 | 308.46 | 308.472 | 130,530,870.93 | 699,322,754.17 |
1/29/24 | 304.692 | 310.4 | 304.692 | 310.33 | 117,278,697.91 | 698,172,097.32 |
1/28/24 | 305.783 | 308.051 | 304.279 | 304.695 | 118,041,537.33 | 687,881,835.33 |
1/27/24 | 302.064 | 305.838 | 302.054 | 305.79 | 84,419,718.42 | 686,722,719.13 |
1/26/24 | 291.785 | 303.099 | 291.348 | 302.058 | 125,308,672.97 | 675,617,174.73 |
1/25/24 | 292.899 | 295.185 | 288.725 | 291.789 | 154,619,541.54 | 631,704,491.1 |
1/24/24 | 297.328 | 298.863 | 291.794 | 292.914 | 160,861,904.39 | 580,418,794.39 |
1/23/24 | 305.869 | 310.602 | 292.909 | 297.313 | 211,911,772.22 | 581,641,697.29 |
1/22/24 | 319.175 | 319.303 | 305.846 | 305.87 | 181,744,247.8 | 595,966,964.56 |
1/21/24 | 316.491 | 320.688 | 316.377 | 319.183 | 81,932,437.54 | 619,288,363.1 |
1/20/24 | 313.528 | 316.508 | 312.854 | 316.474 | 81,711,435.14 | 617,228,855.23 |
1/19/24 | 312.705 | 314.679 | 308.42 | 313.513 | 174,369,259.2 | 613,203,798.02 |
1/18/24 | 309.15 | 314.64 | 307.206 | 312.738 | 174,444,649.85 | 651,361,771.74 |
1/17/24 | 315.642 | 315.659 | 308.32 | 309.146 | 158,554,390.16 | 617,393,912.08 |
1/16/24 | 317.062 | 318.149 | 314.926 | 315.63 | 148,462,243.23 | 625,613,571.98 |
1/15/24 | 301.529 | 318.515 | 301.441 | 317.041 | 250,281,739.27 | 665,563,424.44 |
1/14/24 | 302.41 | 305.971 | 301.393 | 301.576 | 151,044,446.6 | 673,899,359.5 |
1/13/24 | 296.581 | 302.642 | 293.596 | 302.426 | 152,025,094.4 | 679,870,350.21 |
1/12/24 | 308.234 | 312.118 | 294.039 | 296.552 | 292,903,345.89 | 661,007,012.23 |
1/10/24 | 300.809 | 308.299 | 292.663 | 305.563 | 307,518,699.09 | 670,616,283.67 |
1/9/24 | 304.264 | 305.41 | 298.234 | 300.78 | 259,211,688.06 | 646,778,569.61 |
1/8/24 | 302.532 | 308.124 | 290.713 | 304.274 | 228,955,767.9 | 610,360,859.28 |
1/7/24 | 307.505 | 309.8 | 300.602 | 302.606 | 144,142,403.48 | 604,521,815.04 |
1/6/24 | 317.175 | 317.631 | 300.899 | 307.437 | 184,220,873.04 | 615,419,686.99 |
1/5/24 | 323.675 | 327.152 | 310.04 | 317.006 | 208,522,574.5 | 628,146,913.71 |
1/4/24 | 316.54 | 323.895 | 311.658 | 323.508 | 219,607,420.63 | 673,489,208.57 |
1/3/24 | 312.044 | 332.438 | 304.704 | 316.567 | 452,223,868.67 | 631,081,326.12 |
1/2/24 | 314.254 | 321.139 | 307.793 | 311.963 | 225,771,865.23 | 638,043,540.77 |
1/1/24 | 312.025 | 315.614 | 307.492 | 314.122 | 147,342,639.74 | 641,311,718.98 |
12/31/23 | 316.903 | 324.841 | 309.116 | 311.995 | 178,312,122.75 | 634,164,616.27 |
12/30/23 | 313.526 | 320.311 | 312.517 | 317.044 | 186,964,390.38 | 640,551,340.33 |
12/29/23 | 323.484 | 325.545 | 308.667 | 313.512 | 305,157,833.53 | 639,069,687.89 |