Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
1/15/21 | 109.93 | 112.261 | 96.464 | 103.133 | 1,644,907,006.895 | 1,126,019,763.15 |
1/14/21 | 117.233 | 117.955 | 106.51 | 109.864 | 1,601,351,276.994 | 1,198,731,155.506 |
1/13/21 | 99.362 | 119.433 | 92.857 | 117.299 | 2,147,754,472.074 | 1,279,012,823.801 |
1/12/21 | 88.064 | 103.554 | 85.477 | 99.308 | 2,458,233,540.843 | 1,082,128,610.481 |
1/11/21 | 96.55 | 107.334 | 78.404 | 88.199 | 3,440,192,160.24 | 960,442,155.235 |
1/10/21 | 77.987 | 97.133 | 76.569 | 96.509 | 2,384,497,932.131 | 1,050,238,751.32 |
1/9/21 | 68.895 | 78.841 | 67.313 | 78.011 | 877,398,459.368 | 848,384,243.267 |
1/8/21 | 68.555 | 69.48 | 62.308 | 68.901 | 1,039,704,899.225 | 748,815,349.763 |
1/7/21 | 62.955 | 72.91 | 62.752 | 68.568 | 1,091,095,233.237 | 744,708,717.481 |
1/6/21 | 59.598 | 63.594 | 59.282 | 62.938 | 748,707,932.596 | 683,116,352.703 |
1/5/21 | 59.282 | 59.698 | 58.14 | 59.6 | 647,309,971.627 | 646,451,628.315 |
1/4/21 | 59.238 | 63.856 | 58.161 | 59.276 | 944,505,719.831 | 642,507,097.543 |
1/3/21 | 57.813 | 60.585 | 57.116 | 59.223 | 663,264,324.243 | 641,512,542.345 |
1/2/21 | 56.848 | 59.776 | 55.526 | 57.805 | 591,481,164.655 | 625,743,236.302 |
1/1/21 | 63.979 | 66.888 | 54.944 | 56.793 | 712,504,294.819 | 614,377,755.818 |
12/31/20 | 64.199 | 64.359 | 62.614 | 63.989 | 320,021,525.678 | 691,772,359.328 |
12/30/20 | 66.525 | 67.011 | 63.301 | 64.202 | 368,658,242.248 | 693,613,198.356 |
12/29/20 | 69.012 | 69.758 | 61.646 | 66.537 | 453,717,764.083 | 718,365,003.486 |
12/28/20 | 67.663 | 70.272 | 67.408 | 69.016 | 497,951,877.855 | 744,627,084.178 |
12/27/20 | 66.138 | 70.587 | 63.968 | 67.647 | 593,266,806.01 | 729,375,669.808 |
12/26/20 | 62.149 | 68.49 | 62.132 | 66.126 | 420,068,436.796 | 712,499,872.405 |
12/25/20 | 60.851 | 62.423 | 59.621 | 62.147 | 389,016,365.56 | 669,183,137.195 |
12/24/20 | 54.785 | 60.901 | 54.021 | 60.851 | 432,477,980.023 | 654,792,710.792 |
12/23/20 | 67.368 | 67.95 | 49.867 | 54.76 | 511,087,883.42 | 588,856,733.132 |
12/22/20 | 67.91 | 68.399 | 64.423 | 67.379 | 427,600,340.188 | 724,071,491.747 |
12/21/20 | 74.275 | 77.318 | 67.787 | 67.945 | 498,895,252.418 | 729,662,488.098 |
12/20/20 | 74.389 | 77.044 | 72.212 | 74.266 | 451,107,254.221 | 797,024,835.935 |
12/19/20 | 74.589 | 75.923 | 74.12 | 74.404 | 353,904,010.667 | 797,970,272.115 |
12/18/20 | 74.898 | 76.045 | 71.803 | 74.592 | 396,117,517.114 | 799,446,059.876 |
12/17/20 | 71.329 | 76.952 | 70.966 | 74.897 | 622,591,521.147 | 802,183,706.524 |
12/16/20 | 68.053 | 71.319 | 67.564 | 71.319 | 396,591,771.776 | 763,356,727.409 |
12/15/20 | 67.149 | 68.87 | 67.143 | 68.07 | 181,068,595.189 | 728,094,124.253 |
12/14/20 | 67.135 | 67.573 | 65.97 | 67.153 | 186,530,297.528 | 717,792,927.872 |
12/13/20 | 65.75 | 67.781 | 65.352 | 67.136 | 225,581,935.183 | 717,133,092.555 |
12/12/20 | 64.689 | 66.269 | 63.793 | 65.747 | 167,845,161.52 | 701,832,242.222 |
12/11/20 | 66.254 | 66.254 | 62.603 | 64.705 | 229,888,907.316 | 690,239,808.148 |
12/10/20 | 68.869 | 69.33 | 65.88 | 66.253 | 247,985,356.627 | 706,278,839.786 |
12/9/20 | 69.448 | 71.418 | 66.617 | 68.868 | 391,724,367.118 | 733,668,631.937 |
12/8/20 | 74.792 | 74.972 | 69.09 | 69.452 | 283,328,642.667 | 739,387,243.031 |
12/7/20 | 73.874 | 75.724 | 73.318 | 74.783 | 366,395,103.765 | 795,607,672.422 |
12/6/20 | 71.752 | 74.091 | 70.485 | 73.878 | 344,882,330.666 | 785,451,326.798 |
12/5/20 | 70.4 | 72.115 | 68.712 | 71.755 | 322,418,229.792 | 762,366,800.066 |
12/4/20 | 75.914 | 76.128 | 70.132 | 70.408 | 431,623,111 | 747,549,361.628 |
12/3/20 | 76.406 | 76.539 | 74.853 | 75.91 | 382,148,819.389 | 805,427,152.545 |
12/2/20 | 75.108 | 76.502 | 74.316 | 76.403 | 456,377,851.603 | 810,107,699.117 |
11/29/20 | 73.851 | 75.588 | 71.977 | 74.582 | 475,876,224.19 | 789,193,766.426 |
11/28/20 | 68.651 | 74.548 | 68.479 | 73.843 | 526,816,761.963 | 780,852,932.063 |
11/27/20 | 69.857 | 71.173 | 66.919 | 68.633 | 491,266,413.769 | 725,260,079.093 |
11/26/20 | 78.408 | 79.689 | 63.835 | 69.837 | 1,084,909,018.516 | 737,482,728.052 |
11/25/20 | 86.172 | 86.693 | 76.566 | 78.43 | 1,006,489,539.822 | 827,670,457.173 |
11/24/20 | 79.276 | 90.354 | 76.741 | 86.209 | 1,286,749,623.165 | 909,141,925.812 |
11/23/20 | 68.541 | 80.033 | 67.62 | 79.273 | 1,005,136,349.846 | 835,425,145.628 |
11/22/20 | 70.789 | 71.864 | 65.896 | 68.541 | 832,158,182.949 | 721,841,428.701 |
11/21/20 | 63.144 | 70.887 | 62.879 | 70.789 | 799,804,381.22 | 745,005,033.192 |
11/20/20 | 62.457 | 64.28 | 62.345 | 63.144 | 433,303,861.518 | 664,090,249.223 |
11/19/20 | 63.154 | 63.758 | 60.693 | 62.456 | 472,206,453.27 | 656,410,135.762 |
11/18/20 | 66.47 | 67.111 | 61.674 | 63.155 | 621,036,142.573 | 663,303,584.585 |
11/17/20 | 65.305 | 66.624 | 64.392 | 66.47 | 479,814,768.731 | 697,650,962.603 |
11/16/20 | 61.223 | 66.148 | 60.725 | 64.716 | 417,855,597.39 | 678,773,243.89 |
11/15/20 | 63.787 | 63.957 | 60.166 | 61.223 | 341,888,770.51 | 641,694,736.615 |
11/14/20 | 64.914 | 64.95 | 61.969 | 63.787 | 415,130,173.136 | 668,120,139.56 |
11/13/20 | 62.595 | 65.05 | 61.755 | 64.914 | 416,356,601.754 | 679,454,588.311 |
11/12/20 | 58.991 | 62.905 | 58.362 | 62.596 | 454,457,411.922 | 654,746,368.384 |
11/11/20 | 58.96 | 60.373 | 58.799 | 58.992 | 324,206,428.85 | 616,626,320.419 |
11/10/20 | 58.466 | 62.193 | 58.083 | 58.96 | 408,345,480.328 | 615,863,794.498 |
11/9/20 | 60.638 | 61.041 | 57.479 | 58.461 | 331,245,241.012 | 610,239,900.05 |
11/8/20 | 57.319 | 61.508 | 56.939 | 60.638 | 294,066,296.59 | 632,523,935.054 |
11/7/20 | 61.275 | 62.562 | 56.279 | 57.319 | 455,232,317.521 | 597,501,723.034 |
11/6/20 | 56.618 | 61.275 | 56.34 | 61.275 | 413,428,770.326 | 638,296,801.924 |
11/5/20 | 53.859 | 57.099 | 52.822 | 56.619 | 336,293,057.444 | 589,385,779.496 |
11/4/20 | 53.186 | 54.268 | 52.193 | 53.859 | 420,851,478.278 | 560,264,080.971 |
11/3/20 | 55.062 | 55.2 | 51.945 | 53.187 | 427,109,154.236 | 552,895,647.426 |
11/1/20 | 58.121 | 58.611 | 57.239 | 58.073 | 347,325,600.36 | 602,860,459.845 |
10/30/20 | 56.856 | 59.441 | 54.772 | 58.37 | 503,162,589.264 | 605,096,513.012 |
10/29/20 | 57.086 | 57.921 | 54.912 | 56.858 | 475,118,849.961 | 589,019,176.728 |
10/28/20 | 61.121 | 61.375 | 55.748 | 57.086 | 556,272,373.318 | 590,964,541.955 |
10/27/20 | 60.522 | 61.725 | 59.998 | 61.121 | 546,965,643.529 | 632,307,862.001 |
10/25/20 | 63.868 | 64.606 | 62.023 | 62.815 | 498,069,176.318 | 648,927,669.784 |
10/24/20 | 63.001 | 65.051 | 61.718 | 63.868 | 504,982,653.966 | 659,354,597.361 |
10/23/20 | 65.698 | 65.739 | 61.407 | 63.001 | 582,145,213.315 | 649,951,282.145 |
10/22/20 | 61.092 | 66.741 | 61.023 | 65.374 | 584,655,967.864 | 673,217,372.167 |
10/21/20 | 57.77 | 62.412 | 57.608 | 61.175 | 537,432,684.201 | 629,980,446.233 |
10/20/20 | 66.743 | 67.369 | 57.608 | 57.744 | 477,623,131.873 | 594,471,296.496 |
10/19/20 | 66.657 | 67.734 | 62.276 | 66.742 | 569,280,725.286 | 686,629,965.593 |
10/18/20 | 62.964 | 66.554 | 62.581 | 66.423 | 637,632,615.945 | 682,869,138.76 |
10/17/20 | 62.374 | 65.501 | 61.484 | 62.938 | 504,291,828.366 | 646,598,759.607 |
10/16/20 | 69.665 | 71.927 | 61.051 | 62.369 | 658,942,683.077 | 640,301,015.95 |
10/15/20 | 70.159 | 70.159 | 67.415 | 69.535 | 768,632,926.154 | 713,373,992.121 |
10/14/20 | 71.173 | 72.321 | 68.891 | 70.148 | 740,225,102.1 | 719,164,390.438 |
10/13/20 | 73.861 | 74.103 | 69.895 | 71.011 | 894,305,117.803 | 727,487,840.84 |