Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
12/6/23 | 44,080.024 | 44,265.77 | 43,478.081 | 43,746.445 | 29,909,761,585.63 | 855,807,598,358.2 |
12/5/23 | 41,986.264 | 44,408.666 | 41,421.147 | 44,080.648 | 36,312,154,534.7 | 862,310,043,283.5 |
12/4/23 | 39,978.629 | 42,371.749 | 39,978.629 | 41,980.099 | 39,856,129,826.57 | 821,180,324,321.75 |
12/3/23 | 39,472.207 | 40,135.605 | 39,298.166 | 39,978.392 | 15,769,696,321.58 | 781,986,059,221.04 |
12/2/23 | 38,689.279 | 39,678.937 | 38,652.596 | 39,476.333 | 15,534,035,611.94 | 772,125,221,563.13 |
12/1/23 | 37,718.01 | 38,954.11 | 37,629.359 | 38,688.748 | 23,512,784,001.94 | 756,690,015,947.53 |
11/30/23 | 37,861.119 | 38,141.754 | 37,531.142 | 37,712.748 | 18,115,982,627.42 | 737,560,917,365.82 |
11/29/23 | 37,826.106 | 38,366.113 | 37,612.632 | 37,858.494 | 20,728,546,657.66 | 740,379,866,134.15 |
11/28/23 | 37,247.991 | 38,368.48 | 36,891.089 | 37,831.087 | 21,696,137,014.15 | 739,813,120,655.74 |
11/27/23 | 37,454.192 | 37,559.355 | 36,750.127 | 37,254.169 | 19,002,925,719.53 | 728,495,474,098.44 |
11/26/23 | 37,796.829 | 37,820.301 | 37,162.749 | 37,479.122 | 13,744,796,068.31 | 732,864,171,270.83 |
11/25/23 | 37,721.413 | 37,892.43 | 37,617.417 | 37,796.792 | 9,099,571,165.44 | 739,040,907,499.57 |
11/24/23 | 37,296.317 | 38,415.338 | 37,261.606 | 37,720.281 | 22,922,957,822.74 | 737,506,220,401.3 |
11/23/23 | 37,420.434 | 37,643.918 | 36,923.864 | 37,289.621 | 14,214,948,217.22 | 729,048,665,033.17 |
11/22/23 | 35,756.553 | 37,856.98 | 35,670.972 | 37,432.338 | 24,397,247,860.33 | 731,805,245,915.84 |
11/21/23 | 37,469.16 | 37,631.14 | 35,813.811 | 35,813.811 | 25,172,163,755.87 | 700,129,319,722.62 |
11/20/23 | 37,374.075 | 37,756.819 | 36,882.532 | 37,476.956 | 20,888,209,067.56 | 732,607,478,252.01 |
11/19/23 | 36,585.766 | 37,509.356 | 36,414.598 | 37,386.548 | 12,915,986,552.51 | 730,802,775,303.56 |
11/18/23 | 36,625.371 | 36,839.283 | 36,233.312 | 36,585.703 | 11,886,022,717.42 | 715,107,332,423.29 |
11/17/23 | 36,164.824 | 36,704.483 | 35,901.236 | 36,596.682 | 22,445,028,429.93 | 715,288,296,429.98 |
11/16/23 | 37,879.98 | 37,934.625 | 35,545.473 | 36,154.769 | 26,007,385,365.73 | 706,617,161,805.01 |
11/15/23 | 35,548.113 | 37,964.893 | 35,383.781 | 37,880.583 | 27,365,821,678.5 | 740,312,548,128.35 |
11/14/23 | 36,491.788 | 36,753.352 | 34,948.5 | 35,537.641 | 23,857,403,554.48 | 694,491,212,462.29 |
11/13/23 | 37,070.306 | 37,405.115 | 36,399.605 | 36,502.357 | 19,057,712,790.07 | 713,311,947,480.48 |
11/12/23 | 37,133.991 | 37,227.693 | 36,779.117 | 37,054.52 | 11,545,715,998.89 | 724,074,263,172.69 |
11/11/23 | 37,310.071 | 37,407.093 | 36,773.666 | 37,138.051 | 13,924,272,141.51 | 725,668,445,884.77 |
11/10/23 | 36,702.252 | 37,493.801 | 36,362.755 | 37,313.97 | 22,711,265,155.03 | 729,069,481,963.87 |
11/9/23 | 35,633.634 | 37,926.257 | 35,592.103 | 36,693.124 | 37,762,672,381.84 | 716,902,433,922.7 |
11/8/23 | 35,419.477 | 35,994.417 | 35,147.801 | 35,655.276 | 17,295,394,917.86 | 696,595,346,035.22 |
11/7/23 | 35,047.794 | 35,892.416 | 34,545.815 | 35,443.561 | 18,834,737,788.75 | 692,425,627,404.3 |
11/6/23 | 35,044.79 | 35,286.027 | 34,765.365 | 35,037.369 | 12,693,436,419.5 | 684,460,477,854.1 |
11/5/23 | 35,090.013 | 35,340.34 | 34,594.243 | 35,049.356 | 12,412,743,995.66 | 684,667,682,720.63 |
11/4/23 | 34,736.323 | 35,256.033 | 34,616.693 | 35,082.197 | 9,561,294,263.72 | 685,272,381,015.38 |
11/3/23 | 34,942.474 | 34,942.474 | 34,133.44 | 34,732.326 | 17,158,456,701.46 | 678,402,411,403.87 |
11/2/23 | 35,441.577 | 35,919.844 | 34,401.575 | 34,938.242 | 20,998,158,544.23 | 682,394,289,860.93 |
11/1/23 | 34,657.275 | 35,527.932 | 34,170.693 | 35,437.253 | 22,446,272,004.73 | 692,109,682,986.45 |
10/31/23 | 34,500.078 | 34,719.254 | 34,083.309 | 34,667.779 | 15,758,270,810.39 | 677,047,621,125.28 |
10/30/23 | 34,531.741 | 34,843.935 | 34,110.974 | 34,502.365 | 17,184,860,315.15 | 673,783,741,121.58 |
10/29/23 | 34,089.372 | 34,743.262 | 33,947.567 | 34,538.482 | 11,160,323,986.4 | 674,455,804,209.68 |
10/28/23 | 33,907.724 | 34,399.389 | 33,874.805 | 34,089.576 | 10,160,330,824.97 | 665,660,534,679.17 |
10/27/23 | 34,156.501 | 34,238.211 | 33,416.885 | 33,909.799 | 16,418,032,871.14 | 662,115,721,497.01 |
10/26/23 | 34,504.287 | 34,832.909 | 33,762.323 | 34,156.65 | 19,427,195,375.76 | 666,904,079,221.52 |
10/25/23 | 33,916.044 | 35,133.758 | 33,709.11 | 34,502.821 | 25,254,318,008.32 | 673,629,831,821.37 |
10/24/23 | 33,077.304 | 35,150.433 | 32,880.762 | 33,901.527 | 44,934,999,644.84 | 661,859,706,505.71 |
10/23/23 | 30,140.685 | 34,370.439 | 30,097.829 | 33,086.233 | 38,363,572,311.35 | 645,916,652,811.37 |
10/22/23 | 29,918.655 | 30,199.433 | 29,720.313 | 29,993.897 | 10,446,520,039.78 | 585,517,392,721.71 |
10/21/23 | 29,683.382 | 30,287.482 | 29,481.752 | 29,918.412 | 11,541,146,995.56 | 584,015,234,381.83 |
10/20/23 | 28,732.812 | 30,104.086 | 28,601.67 | 29,682.949 | 21,536,125,230.44 | 579,392,054,001.41 |
10/19/23 | 28,332.415 | 28,892.474 | 28,177.988 | 28,719.806 | 14,448,058,194.96 | 560,568,426,319.13 |
10/18/23 | 28,413.531 | 28,889.01 | 28,174.253 | 28,328.341 | 12,724,128,585.67 | 552,901,231,268.14 |
10/17/23 | 28,522.098 | 28,618.752 | 28,110.186 | 28,415.748 | 14,872,527,507.52 | 554,581,972,707.2 |
10/16/23 | 27,162.628 | 29,448.139 | 27,130.473 | 28,519.467 | 27,833,876,539.05 | 556,577,526,992.93 |
10/14/23 | 26,866.203 | 26,968.999 | 26,814.587 | 26,861.706 | 5,388,116,781.76 | 524,174,123,665.75 |
10/13/23 | 26,752.88 | 27,092.697 | 26,686.322 | 26,862.375 | 15,165,312,851.42 | 524,162,174,273.51 |
10/12/23 | 26,873.292 | 26,921.439 | 26,558.321 | 26,756.799 | 9,392,909,295.17 | 522,077,986,120.86 |
10/11/23 | 27,392.076 | 27,474.116 | 26,561.099 | 26,873.321 | 13,648,094,333.06 | 524,325,019,033.96 |
10/10/23 | 27,589.201 | 27,715.848 | 27,301.655 | 27,391.02 | 9,973,350,678.17 | 534,398,434,701.94 |
10/9/23 | 27,934.472 | 27,989.471 | 27,302.562 | 27,583.679 | 12,007,668,568.18 | 538,127,916,933.08 |
10/8/23 | 27,971.678 | 28,102.17 | 27,740.663 | 27,935.09 | 7,916,875,289.67 | 544,957,531,993.92 |
10/7/23 | 27,946.782 | 28,028.092 | 27,870.423 | 27,968.839 | 6,553,044,316.48 | 545,589,873,920.51 |
10/6/23 | 27,412.122 | 28,252.538 | 27,215.552 | 27,946.597 | 13,492,391,598.97 | 545,126,652,148.46 |
10/5/23 | 27,798.647 | 28,091.861 | 27,375.601 | 27,415.912 | 11,877,253,669.95 | 534,747,363,212.19 |
10/4/23 | 27,429.075 | 27,826.658 | 27,248.106 | 27,799.394 | 11,143,355,313.54 | 542,203,190,963.03 |
10/3/23 | 27,508.252 | 27,667.192 | 27,216.001 | 27,429.979 | 11,407,814,186.59 | 534,975,274,335.57 |
10/2/23 | 27,976.799 | 28,494.46 | 27,347.788 | 27,530.785 | 19,793,041,321.84 | 536,912,579,985.45 |
10/1/23 | 26,967.397 | 28,047.238 | 26,965.094 | 27,983.75 | 9,503,917,434.43 | 545,719,315,434.05 |
9/30/23 | 26,911.689 | 27,091.796 | 26,888.968 | 26,967.916 | 5,331,172,801.03 | 525,885,640,459.76 |
9/29/23 | 27,024.842 | 27,225.938 | 26,721.763 | 26,911.722 | 10,396,435,377.43 | 524,766,460,979.21 |
9/28/23 | 26,355.812 | 27,259.499 | 26,327.322 | 27,021.547 | 14,079,002,707.33 | 526,883,682,824.27 |
9/27/23 | 26,209.498 | 26,817.842 | 26,111.464 | 26,352.718 | 11,718,380,997.24 | 513,818,515,485.06 |
9/26/23 | 26,294.759 | 26,389.885 | 26,090.712 | 26,217.249 | 9,985,498,161.06 | 511,151,155,986.8 |
9/23/23 | 26,578.556 | 26,634.186 | 26,520.52 | 26,579.39 | 7,404,700,300.94 | 518,140,112,048.32 |
9/21/23 | 27,129.84 | 27,152.939 | 26,389.3 | 26,567.633 | 13,371,443,707.65 | 517,864,270,862.51 |
9/18/23 | 26,532.995 | 27,414.734 | 26,415.516 | 26,754.281 | 15,615,339,654.79 | 521,431,894,478.28 |
9/17/23 | 26,567.928 | 26,617.998 | 26,445.075 | 26,534.188 | 6,774,210,669.73 | 517,116,820,259.64 |
9/16/23 | 26,606.199 | 26,754.77 | 26,473.891 | 26,568.281 | 7,402,031,416.6 | 517,755,173,478.6 |
9/15/23 | 26,533.819 | 26,840.498 | 26,240.701 | 26,608.693 | 11,479,735,788.3 | 518,517,274,733.03 |
9/14/23 | 26,228.278 | 26,774.623 | 26,171.452 | 26,539.674 | 13,811,359,124.32 | 517,140,816,824 |
9/13/23 | 25,837.555 | 26,376.113 | 25,781.124 | 26,228.324 | 13,072,077,070.22 | 511,047,406,839.26 |
9/12/23 | 25,160.658 | 26,451.938 | 25,133.079 | 25,833.343 | 18,657,279,324.05 | 503,327,969,520.61 |
9/11/23 | 25,831.716 | 25,883.947 | 24,930.297 | 25,162.655 | 14,600,006,466.65 | 490,238,023,957.25 |
9/10/23 | 25,895.21 | 25,978.13 | 25,640.262 | 25,832.226 | 7,899,553,047.41 | 503,258,420,290.44 |
9/9/23 | 25,905.425 | 25,921.976 | 25,810.495 | 25,895.678 | 5,481,314,132.31 | 504,470,470,462.72 |
9/8/23 | 26,245.208 | 26,414.006 | 25,677.48 | 25,905.654 | 10,817,356,399.67 | 504,640,503,023.3 |
9/7/23 | 25,748.312 | 26,409.303 | 25,608.202 | 26,240.195 | 11,088,307,100.27 | 511,135,039,200.57 |
9/6/23 | 25,783.931 | 25,953.016 | 25,404.36 | 25,753.236 | 12,752,705,326.81 | 501,626,995,525.47 |
9/5/23 | 25,814.958 | 25,858.374 | 25,589.989 | 25,779.982 | 11,094,740,039.8 | 502,126,527,593.99 |
9/4/23 | 25,968.17 | 26,081.525 | 25,657.026 | 25,812.415 | 10,680,635,105.81 | 502,737,261,224.55 |
9/3/23 | 25,869.473 | 26,087.149 | 25,817.032 | 25,969.567 | 8,962,524,522.99 | 505,774,022,624.31 |
9/2/23 | 25,800.91 | 25,970.284 | 25,753.094 | 25,868.798 | 10,100,387,473.24 | 503,786,436,420.87 |