Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
9/7/24 | 2,393.297 | 2,487.379 | 2,393.245 | 2,448.66 | 609,375.8 | 409,683,903.27 |
9/6/24 | 2,551.714 | 2,592.918 | 2,322.82 | 2,397.535 | 1,747,408.95 | 401,130,206.85 |
9/5/24 | 2,636.262 | 2,655.792 | 2,532.83 | 2,551.872 | 1,004,753.03 | 426,952,228.5 |
9/4/24 | 2,615.979 | 2,670.677 | 2,503.738 | 2,640.253 | 1,384,695.44 | 441,739,139.12 |
9/3/24 | 2,736.093 | 2,745.651 | 2,614.939 | 2,615.78 | 1,967,254.64 | 437,644,599.13 |
9/2/24 | 2,617.577 | 2,753.454 | 2,605.598 | 2,736.093 | 609,930.31 | 457,774,082.41 |
9/1/24 | 2,709.109 | 2,709.49 | 2,595.772 | 2,617.577 | 347,312.66 | 437,945,213.7 |
8/31/24 | 2,722.557 | 2,726.472 | 2,688.439 | 2,709.109 | 350,161.26 | 453,259,453.86 |
8/30/24 | 2,725.422 | 2,743.067 | 2,626.629 | 2,722.557 | 462,118.64 | 455,509,447.82 |
8/29/24 | 2,726.815 | 2,792.87 | 2,710.461 | 2,725.454 | 366,960.39 | 455,994,079.73 |
8/28/24 | 2,651.966 | 2,749.785 | 2,612.683 | 2,726.815 | 933,342.87 | 456,221,904.7 |
8/27/24 | 2,890.15 | 2,908.233 | 2,590.233 | 2,651.966 | 1,757,247.17 | 443,698,854.24 |
8/26/24 | 2,960.729 | 2,974.429 | 2,878.008 | 2,890.15 | 810,963 | 483,549,334.77 |
8/25/24 | 2,982.904 | 3,005.585 | 2,948.076 | 2,960.729 | 1,208,948.34 | 495,357,916.38 |
8/24/24 | 2,979.132 | 3,035.451 | 2,951.081 | 2,982.904 | 489,271.53 | 499,067,948.25 |
8/23/24 | 2,825.584 | 3,012.299 | 2,824.969 | 2,980.534 | 1,014,979.13 | 498,671,484.21 |
8/22/24 | 2,832.984 | 2,848.789 | 2,787.953 | 2,825.73 | 2,063,719.97 | 472,771,292.78 |
8/21/24 | 2,773.784 | 2,867.565 | 2,738.411 | 2,832.984 | 1,535,604.36 | 473,984,939.04 |
8/20/24 | 2,835.525 | 2,896.743 | 2,770.499 | 2,786.575 | 1,156,549.18 | 466,220,313.99 |
8/19/24 | 2,842.979 | 2,860.157 | 2,772.048 | 2,835.525 | 1,258,414.28 | 474,410,123.52 |
8/18/24 | 2,810.812 | 2,885.611 | 2,795.854 | 2,843.386 | 678,127.43 | 475,725,228.33 |
8/17/24 | 2,791.784 | 2,830.402 | 2,789.607 | 2,810.812 | 409,827.7 | 470,275,270.79 |
8/16/24 | 2,789.23 | 2,823.204 | 2,767.533 | 2,791.824 | 846,465.37 | 467,098,384.88 |
8/15/24 | 2,866.527 | 2,875.213 | 2,750.552 | 2,789.23 | 1,494,708.37 | 466,664,400.92 |
8/14/24 | 2,913.256 | 2,968.15 | 2,850.914 | 2,866.527 | 1,207,444.95 | 479,596,985.11 |
8/13/24 | 2,929.441 | 2,942.404 | 2,818.722 | 2,913.256 | 2,374,137.55 | 487,415,211.95 |
8/12/24 | 2,746.972 | 2,954.023 | 2,702.611 | 2,929.402 | 3,342,576.04 | 490,116,501.23 |
8/11/24 | 2,807.756 | 2,903.45 | 2,737.066 | 2,746.98 | 1,757,590.77 | 459,595,709.53 |
8/10/24 | 2,796.371 | 2,838.681 | 2,780.399 | 2,807.705 | 1,015,078.97 | 469,755,493.26 |
8/9/24 | 2,873.33 | 2,906.054 | 2,759.396 | 2,796.371 | 1,548,905.13 | 467,859,192.86 |
8/8/24 | 2,514.913 | 2,904.524 | 2,503.895 | 2,873.417 | 2,936,612.08 | 480,749,678.12 |
8/7/24 | 2,647.964 | 2,744.282 | 2,494.685 | 2,514.913 | 1,847,368.16 | 420,768,624.74 |
8/6/24 | 2,611.885 | 2,739.884 | 2,611.33 | 2,647.88 | 1,878,220.83 | 443,015,285.47 |
8/5/24 | 2,899.226 | 2,906.602 | 2,367.256 | 2,611.861 | 7,200,399.09 | 436,993,013.76 |
8/4/24 | 3,128.481 | 3,155.444 | 2,879.979 | 2,899.226 | 1,347,052.67 | 485,067,806.84 |
8/3/24 | 3,217.337 | 3,245.989 | 3,084.978 | 3,128.481 | 855,540.26 | 523,424,417.8 |
8/2/24 | 3,446.954 | 3,460.118 | 3,203.493 | 3,216.489 | 2,096,006.06 | 538,148,985.21 |
8/1/24 | 3,483.417 | 3,486.997 | 3,365.472 | 3,447.679 | 850,600.48 | 576,829,219.8 |
7/31/24 | 3,528.916 | 3,597.466 | 3,476.5 | 3,483.416 | 3,333,881.03 | 582,808,375.47 |
7/30/24 | 3,578.233 | 3,610.818 | 3,505.567 | 3,528.916 | 2,925,322.48 | 590,420,904.94 |
7/29/24 | 3,521.67 | 3,647.42 | 3,518.787 | 3,578.232 | 3,888,533.96 | 598,671,853.8 |
7/28/24 | 3,502.804 | 3,530.982 | 3,455.067 | 3,521.359 | 1,228,325.94 | 589,156,521.68 |
7/27/24 | 3,529.023 | 3,556.46 | 3,466.246 | 3,502.844 | 1,561,341.71 | 586,058,784.59 |
7/26/24 | 3,414.97 | 3,529.651 | 3,414.959 | 3,529.023 | 2,181,951.72 | 590,438,729.59 |
7/25/24 | 3,588.443 | 3,592.415 | 3,337.606 | 3,414.968 | 2,534,493.74 | 571,356,253.1 |
7/24/24 | 3,747.886 | 3,751.815 | 3,574.545 | 3,588.528 | 1,943,999.31 | 600,394,477.29 |
7/23/24 | 3,708.131 | 3,789.468 | 3,676.767 | 3,745.76 | 2,568,771.24 | 626,700,935.5 |
7/22/24 | 3,795.392 | 3,815.135 | 3,704.89 | 3,708.131 | 1,818,047.51 | 620,405,190.47 |
7/21/24 | 3,792.15 | 3,800.517 | 3,748.062 | 3,795.392 | 1,610,948.28 | 635,004,821.58 |
7/20/24 | 3,781.268 | 3,865.122 | 3,752.843 | 3,792.204 | 9,245,762.5 | 634,471,403.01 |
7/19/24 | 3,691.691 | 3,798.219 | 3,649.777 | 3,781.266 | 3,060,835.72 | 632,641,457.01 |
7/18/24 | 3,658.328 | 3,733.592 | 3,653.286 | 3,691.708 | 1,558,653.57 | 617,657,449.78 |
7/17/24 | 3,704.516 | 3,770.746 | 3,657.882 | 3,658.33 | 2,174,234.5 | 612,073,128.83 |
7/16/24 | 3,706.874 | 3,746.242 | 3,629.686 | 3,705.369 | 1,898,694.92 | 619,943,112.01 |
7/15/24 | 3,493.127 | 3,707.224 | 3,486.23 | 3,706.906 | 1,683,997.11 | 620,200,376.69 |
7/14/24 | 3,412.085 | 3,513.485 | 3,411.778 | 3,492.453 | 978,586.99 | 584,320,224.08 |
7/13/24 | 3,368.511 | 3,417.944 | 3,361.643 | 3,412.082 | 1,507,073 | 570,873,436.67 |
7/12/24 | 3,338.655 | 3,386.753 | 3,299.763 | 3,367.991 | 3,200,680.22 | 563,496,568.95 |
7/11/24 | 3,336.747 | 3,430.078 | 3,314.544 | 3,339.158 | 3,209,295.54 | 558,672,512.09 |
7/10/24 | 3,292.507 | 3,368.448 | 3,267.134 | 3,336.81 | 2,402,676.69 | 558,279,789.82 |
7/9/24 | 3,249.439 | 3,342.556 | 3,240.815 | 3,292.364 | 13,934,248.83 | 550,843,587.12 |
7/8/24 | 3,159.923 | 3,291.212 | 3,078.349 | 3,248.993 | 4,585,574.61 | 543,587,188.84 |
7/7/24 | 3,298.444 | 3,298.444 | 3,157.233 | 3,159.969 | 2,013,125.28 | 528,692,571.6 |
7/6/24 | 3,205.7 | 3,300.97 | 3,187.959 | 3,298.518 | 2,348,157.97 | 551,873,193.58 |
7/5/24 | 3,320.333 | 3,333.24 | 3,055.589 | 3,205.759 | 3,972,433.05 | 536,353,667.55 |
7/4/24 | 3,539.309 | 3,552.896 | 3,321.004 | 3,321.004 | 3,094,382.86 | 555,635,288.82 |
7/3/24 | 3,672.476 | 3,677.256 | 3,512.578 | 3,539.557 | 3,160,962.13 | 592,201,308.91 |
7/2/24 | 3,703.158 | 3,716.475 | 3,660.728 | 3,672.505 | 2,260,777.16 | 614,444,689.2 |
7/1/24 | 3,689.453 | 3,755.609 | 3,681.549 | 3,707.423 | 2,716,050.84 | 620,286,798 |
6/30/24 | 3,625.317 | 3,694.453 | 3,608.538 | 3,690.574 | 1,164,899.85 | 617,467,866.95 |
6/29/24 | 3,624.701 | 3,649.295 | 3,624.264 | 3,625.239 | 1,161,293.51 | 606,536,594.86 |
6/28/24 | 3,702.29 | 3,721.17 | 3,620.541 | 3,624.451 | 2,231,842.87 | 606,404,755.32 |
6/27/24 | 3,625.449 | 3,714.021 | 3,621.145 | 3,702.273 | 3,217,241.45 | 619,425,198.19 |
6/26/24 | 3,646.627 | 3,663.855 | 3,588.171 | 3,625.521 | 2,491,477.39 | 606,583,856.26 |
6/25/24 | 3,594.129 | 3,664.6 | 3,582.515 | 3,646.785 | 2,985,899.21 | 610,141,523.15 |
6/24/24 | 3,670.347 | 3,677.066 | 3,491.515 | 3,593.813 | 3,167,817.7 | 601,278,729.23 |
6/23/24 | 3,751.248 | 3,771.815 | 3,668.753 | 3,670.6 | 1,080,211.21 | 614,126,026.57 |
6/22/24 | 3,773.594 | 3,776.256 | 3,736.028 | 3,751.501 | 2,205,336.99 | 627,661,424.58 |
6/21/24 | 3,770.9 | 3,788.973 | 3,717.959 | 3,773.687 | 1,417,138.67 | 631,373,384.64 |
6/20/24 | 3,820.59 | 3,864.806 | 3,766.892 | 3,771.189 | 3,326,237.21 | 630,955,414.13 |
6/19/24 | 3,735.416 | 3,837.462 | 3,718.176 | 3,820.59 | 2,514,384.18 | 639,220,752.88 |
6/18/24 | 3,766.873 | 3,775.488 | 3,620.368 | 3,736.234 | 1,662,561.09 | 625,107,144.3 |
6/17/24 | 3,879.981 | 3,887.957 | 3,738.446 | 3,766.091 | 1,297,332.49 | 630,102,534.62 |
6/16/24 | 3,825.783 | 3,882.547 | 3,803.731 | 3,879.968 | 1,721,842.68 | 649,155,164.62 |
6/15/24 | 3,732.586 | 3,841.38 | 3,731.741 | 3,825.2 | 1,267,286.35 | 639,992,077.6 |
6/14/24 | 3,723.223 | 3,776.205 | 3,628.857 | 3,732.755 | 3,252,530.64 | 624,525,147.79 |
6/13/24 | 3,822.276 | 3,836.786 | 3,706.791 | 3,723.35 | 1,600,810.12 | 622,951,455.4 |
6/12/24 | 3,750.061 | 3,899.927 | 3,722.763 | 3,822.37 | 15,503,279.83 | 639,518,495.99 |
6/11/24 | 3,925.972 | 3,929.652 | 3,681.186 | 3,749.291 | 3,775,574.89 | 627,291,759.54 |
6/10/24 | 3,967.763 | 3,969.234 | 3,911.592 | 3,925.921 | 1,255,431.46 | 656,843,590.6 |