Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/2/21 | 255.881 | 270.102 | 244.433 | 262.617 | 527,263.6 | 13,525,499.57 |
3/1/21 | 251.629 | 265.951 | 247.544 | 255.884 | 431,288.13 | 13,178,726.47 |
2/28/21 | 281.009 | 287.502 | 235.315 | 251.625 | 928,019.35 | 12,959,390.6 |
2/27/21 | 274.384 | 286.672 | 267.683 | 281.032 | 486,278.4 | 14,473,894.26 |
2/26/21 | 283.692 | 289.363 | 258.246 | 274.39 | 617,178.73 | 14,131,815.67 |
2/25/21 | 294.359 | 312.298 | 283.321 | 283.818 | 633,871.37 | 14,617,413.85 |
2/24/21 | 243.518 | 312.726 | 229.687 | 294.295 | 1,141,853.06 | 15,156,998.6 |
2/23/21 | 297.79 | 298.507 | 226.292 | 243.442 | 632,688.98 | 12,537,930.41 |
2/22/21 | 307.312 | 309.875 | 252.889 | 297.72 | 851,600.41 | 15,333,387.72 |
2/21/21 | 320.872 | 332.125 | 299.268 | 307.309 | 1,135,120.91 | 15,827,276.83 |
2/20/21 | 329.647 | 339.928 | 309.106 | 320.862 | 1,061,155.96 | 16,525,251.96 |
2/19/21 | 333.799 | 352.943 | 327.172 | 329.678 | 1,168,350.07 | 16,979,331.05 |
2/18/21 | 342.635 | 353.088 | 327.957 | 333.848 | 950,285.73 | 17,194,098.35 |
2/17/21 | 332.708 | 352.278 | 310.592 | 342.367 | 1,091,214.38 | 17,632,855.08 |
2/16/21 | 349.078 | 352.295 | 307.18 | 332.816 | 1,374,807.23 | 17,140,934.56 |
2/15/21 | 346.5 | 358.852 | 317.34 | 349.045 | 1,479,911.32 | 17,976,775.95 |
2/14/21 | 383.607 | 384.282 | 320.924 | 346.512 | 2,849,269.08 | 17,846,299.2 |
2/13/21 | 390.221 | 426.865 | 357.037 | 383.621 | 1,391,028.02 | 19,757,548.53 |
2/12/21 | 408.017 | 428.354 | 390.117 | 390.117 | 1,234,212.33 | 20,092,077.9 |
2/11/21 | 324.509 | 416.628 | 318.865 | 407.984 | 1,752,763.46 | 21,012,318.55 |
2/10/21 | 375.245 | 384.434 | 311.598 | 324.515 | 2,063,166.39 | 16,713,404.35 |
2/9/21 | 477.836 | 479.313 | 363.284 | 375.247 | 2,097,404.16 | 19,326,223.12 |
2/8/21 | 439.323 | 491.21 | 422.854 | 477.609 | 1,764,878.31 | 24,598,156.62 |
2/7/21 | 485.952 | 489.344 | 406.106 | 439.173 | 1,150,590.45 | 22,618,614.02 |
2/6/21 | 489.345 | 504.779 | 462.02 | 485.756 | 1,463,474.24 | 25,017,775.58 |
2/5/21 | 472.672 | 533.109 | 470.051 | 489.512 | 1,596,717.18 | 25,211,184.66 |
2/4/21 | 478.633 | 500.93 | 460.653 | 472.65 | 1,611,886.44 | 24,342,781.77 |
2/3/21 | 519.74 | 582.476 | 463.738 | 478.459 | 1,835,249.9 | 24,641,957.71 |
2/2/21 | 643.401 | 646.369 | 513.419 | 519.794 | 1,093,957.77 | 26,770,835.57 |
2/1/21 | 546.266 | 648.63 | 516.405 | 643.211 | 2,009,537.29 | 33,127,149.55 |
1/31/21 | 523.603 | 584.279 | 518.728 | 546.262 | 858,093.44 | 28,133,973.86 |
1/30/21 | 499.228 | 523.582 | 474.295 | 523.582 | 611,806.01 | 26,965,909.69 |
1/29/21 | 506.897 | 512.538 | 470.504 | 505.986 | 862,490 | 26,059,664.51 |
1/28/21 | 461.537 | 501.023 | 458.363 | 490.687 | 486,186.937 | 25,271,739.107 |
1/27/21 | 479.911 | 484.165 | 431.463 | 461.574 | 536,429.282 | 23,772,332.421 |
1/26/21 | 504.583 | 520.559 | 467.537 | 479.481 | 1,083,076.798 | 24,694,562.361 |
1/25/21 | 528.693 | 546.1 | 480.077 | 504.595 | 1,233,347.24 | 25,988,040.774 |
1/24/21 | 566.148 | 575.794 | 516.124 | 528.78 | 798,310.897 | 27,233,612.693 |
1/23/21 | 548.209 | 568.1 | 530.173 | 566.089 | 695,918.229 | 29,155,127.678 |
1/22/21 | 581.181 | 635.625 | 530.622 | 548.165 | 1,701,812.345 | 28,231,985.971 |
1/21/21 | 728.933 | 729.047 | 572.938 | 581.139 | 759,778.402 | 29,930,255.443 |
1/20/21 | 716.044 | 747.694 | 674.178 | 729.271 | 746,268.955 | 37,559,465.002 |
1/19/21 | 739.923 | 816.417 | 703.59 | 716.03 | 1,005,241.737 | 36,877,485.398 |
1/18/21 | 752.879 | 753.379 | 707.095 | 739.982 | 884,018.954 | 38,111,087.878 |
1/17/21 | 765.071 | 772.391 | 709.39 | 753.761 | 622,823.21 | 38,820,777.243 |
1/16/21 | 701.423 | 818.782 | 697.452 | 765.365 | 1,231,278.897 | 39,418,390.938 |
1/15/21 | 730.332 | 759.721 | 678.785 | 701.448 | 684,218.549 | 36,126,509.425 |
1/14/21 | 771.981 | 781.484 | 661.899 | 730.271 | 796,353.683 | 37,610,974.281 |
1/13/21 | 673.352 | 773.953 | 648.862 | 771.859 | 699,398.786 | 38,681,533.627 |
1/12/21 | 720.523 | 793.565 | 671.83 | 673.052 | 672,500.341 | 33,729,839.355 |
1/11/21 | 845.058 | 845.058 | 622.567 | 719.909 | 1,543,977.766 | 36,078,029.466 |
1/10/21 | 946.584 | 1,013.922 | 812.711 | 845.148 | 1,953,294.147 | 42,354,360.782 |
1/9/21 | 846.781 | 956.971 | 831.27 | 944.997 | 924,975.184 | 47,358,283.237 |
1/8/21 | 811.421 | 868.566 | 708.041 | 846.971 | 1,189,741.457 | 42,445,706.801 |
1/7/21 | 752.959 | 870.757 | 730.585 | 810.924 | 1,427,307.763 | 40,639,233.607 |
1/6/21 | 778.018 | 778.309 | 699.217 | 752.531 | 1,311,839.601 | 37,712,884.305 |
1/5/21 | 563.046 | 798.489 | 542.893 | 778.201 | 2,103,228.446 | 38,999,355.291 |
1/4/21 | 515.233 | 588.558 | 463.641 | 562.896 | 828,152.717 | 28,209,398.53 |
1/3/21 | 374.069 | 527.943 | 370.448 | 514.492 | 921,937.538 | 25,783,616.025 |
1/2/21 | 355.604 | 382.255 | 347.113 | 374.092 | 670,441.09 | 18,747,542.171 |
1/1/21 | 357.897 | 368.954 | 348.618 | 355.593 | 446,633.161 | 17,820,466.09 |
12/31/20 | 362.351 | 367.363 | 349.697 | 357.946 | 457,043.935 | 17,938,361.598 |
12/30/20 | 378.213 | 382.823 | 346.188 | 362.352 | 586,380.596 | 18,159,150.928 |
12/29/20 | 396.345 | 402.804 | 373.207 | 378.262 | 459,822.164 | 18,956,479.439 |
12/28/20 | 384.299 | 413.087 | 384.149 | 396.466 | 563,326.697 | 19,868,801.503 |
12/27/20 | 387.151 | 425.117 | 372.754 | 384.362 | 820,295.009 | 19,262,203.045 |
12/26/20 | 423.553 | 432.354 | 386.542 | 387.19 | 448,922.483 | 19,403,900.252 |
12/25/20 | 342.373 | 445.709 | 337.323 | 423.531 | 1,061,077.159 | 21,225,129.263 |
12/24/20 | 322.69 | 354.963 | 313.588 | 342.334 | 751,179.93 | 17,155,979.45 |
12/23/20 | 402.412 | 406.836 | 321.05 | 322.72 | 2,205,293.468 | 16,173,028.578 |
12/22/20 | 396.524 | 406.22 | 377.07 | 402.577 | 918,437.691 | 20,175,021.483 |
12/21/20 | 394.988 | 411.956 | 369.786 | 396.708 | 1,091,758.161 | 19,880,935.584 |
12/20/20 | 452.021 | 453.187 | 394.295 | 394.992 | 732,636.08 | 19,794,913.238 |
12/19/20 | 499.854 | 500.267 | 449.255 | 452.032 | 607,845.314 | 22,653,451.701 |
12/18/20 | 489.163 | 518.523 | 483.284 | 499.838 | 442,019.068 | 25,049,240.209 |
12/17/20 | 501.051 | 567.833 | 477.355 | 489.214 | 1,254,206.343 | 24,516,834.238 |
12/16/20 | 524.658 | 587.044 | 498.018 | 501.091 | 1,078,080.479 | 25,112,019.963 |
12/15/20 | 504.262 | 530.19 | 489.526 | 524.649 | 682,112.717 | 26,292,642.506 |
12/14/20 | 521.6 | 522.161 | 487.839 | 504.27 | 460,708.287 | 25,271,358.648 |
12/13/20 | 426.335 | 549.753 | 425.971 | 521.586 | 1,405,044.845 | 26,139,159.088 |
12/12/20 | 394.66 | 429.808 | 394.66 | 426.359 | 414,949.766 | 21,366,846.82 |
12/11/20 | 408.526 | 409.498 | 378.359 | 394.644 | 1,115,957.244 | 19,777,501.347 |
12/10/20 | 510.338 | 512.807 | 400.963 | 408.538 | 1,184,738.793 | 20,473,753.12 |
12/9/20 | 494.929 | 514.269 | 448.207 | 510.324 | 809,063.277 | 25,574,739.939 |
12/8/20 | 530.455 | 557.505 | 458.458 | 494.904 | 1,843,828.759 | 24,801,967.415 |
12/7/20 | 627.369 | 627.458 | 525.413 | 530.478 | 2,638,210.379 | 26,584,741.425 |
12/6/20 | 684.01 | 693.803 | 620.873 | 627.315 | 1,571,281.55 | 31,437,729.845 |
12/5/20 | 633.701 | 835.986 | 625.275 | 684.001 | 4,921,398.096 | 34,278,540.936 |
12/4/20 | 688.062 | 694.242 | 609.71 | 633.728 | 2,405,138.99 | 31,759,092.347 |
12/3/20 | 772.824 | 776.742 | 658.737 | 688.079 | 2,030,397.003 | 34,482,918.848 |