Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/27/23 | 1,775.481 | 1,781.379 | 1,690.517 | 1,715.461 | 8,585,750,759.86 | 209,927,572,136.18 |
3/26/23 | 1,743.842 | 1,797.88 | 1,741.183 | 1,775.677 | 6,990,313,307.25 | 217,296,429,099.19 |
3/25/23 | 1,751.469 | 1,762.675 | 1,716.652 | 1,743.765 | 6,614,309,912.22 | 213,391,238,626.05 |
3/24/23 | 1,815.82 | 1,819.935 | 1,730.35 | 1,752.045 | 10,913,669,382.91 | 214,404,502,910.64 |
3/23/23 | 1,737.141 | 1,853.888 | 1,732.525 | 1,816.405 | 11,012,966,853.93 | 222,280,524,748.08 |
3/22/23 | 1,804.957 | 1,821.458 | 1,717.765 | 1,737.717 | 12,484,103,560.38 | 212,651,145,920.18 |
3/21/23 | 1,735.618 | 1,836.289 | 1,725.007 | 1,806.761 | 10,758,627,745.86 | 221,100,296,683.63 |
3/20/23 | 1,785.416 | 1,807.725 | 1,728.104 | 1,735.321 | 10,978,325,507.3 | 212,357,972,797.53 |
3/19/23 | 1,762.963 | 1,843.844 | 1,762.963 | 1,785.577 | 9,170,565,472.22 | 218,507,909,796.79 |
3/18/23 | 1,793.592 | 1,840.358 | 1,751.263 | 1,761.66 | 10,317,822,213.18 | 215,581,106,420.2 |
3/17/23 | 1,677.297 | 1,799.344 | 1,667.132 | 1,792.485 | 12,467,445,116.7 | 219,353,336,789.45 |
3/16/23 | 1,656.332 | 1,693.139 | 1,639.262 | 1,677.216 | 9,364,980,166.4 | 205,247,345,636.65 |
3/15/23 | 1,705.19 | 1,721.079 | 1,616.63 | 1,656.181 | 12,715,339,904.77 | 202,673,213,630.64 |
3/14/23 | 1,680.295 | 1,779.918 | 1,665.902 | 1,703.507 | 16,159,781,302.55 | 208,464,753,138.65 |
3/13/23 | 1,590.831 | 1,699.912 | 1,572.075 | 1,680.309 | 15,711,468,958.75 | 205,625,908,298.01 |
3/12/23 | 1,482.432 | 1,607.153 | 1,461.611 | 1,590.293 | 11,480,965,121.79 | 194,610,296,521.5 |
3/11/23 | 1,429.101 | 1,484.137 | 1,428.723 | 1,482.617 | 14,917,080,153.64 | 181,433,531,480.39 |
3/10/23 | 1,438.76 | 1,438.76 | 1,378.525 | 1,429.158 | 12,665,194,935.78 | 174,891,606,136.11 |
3/9/23 | 1,534.032 | 1,544.108 | 1,423.265 | 1,438.661 | 9,457,897,583.37 | 176,054,474,764.9 |
3/8/23 | 1,561.978 | 1,568.175 | 1,534.088 | 1,534.088 | 7,130,327,525.13 | 187,732,308,103.02 |
3/7/23 | 1,567.425 | 1,579.162 | 1,543.128 | 1,561.933 | 6,854,058,348.98 | 191,139,794,720.6 |
3/6/23 | 1,564.383 | 1,579.456 | 1,557.364 | 1,567.399 | 5,245,153,344.89 | 191,808,639,047.21 |
3/5/23 | 1,567.179 | 1,584.209 | 1,559.954 | 1,564.469 | 5,020,886,237.89 | 191,450,085,930.19 |
3/4/23 | 1,569.278 | 1,575.637 | 1,551.737 | 1,566.924 | 4,389,045,366.61 | 191,750,540,944.79 |
3/3/23 | 1,647.558 | 1,648.475 | 1,552.452 | 1,569.168 | 9,922,240,199.2 | 192,025,112,411.57 |
3/2/23 | 1,663.549 | 1,672.051 | 1,622.6 | 1,647.319 | 7,080,950,926.4 | 201,588,829,111.97 |
3/1/23 | 1,606.04 | 1,663.434 | 1,601.549 | 1,663.434 | 7,701,847,224.14 | 203,560,807,723.74 |
2/28/23 | 1,634.502 | 1,644.436 | 1,602.428 | 1,605.895 | 6,323,676,957.26 | 196,519,595,895.71 |
2/27/23 | 1,640.764 | 1,662.576 | 1,615.388 | 1,634.326 | 7,239,824,677.24 | 199,998,836,364.05 |
2/26/23 | 1,594.761 | 1,645.273 | 1,590.393 | 1,640.817 | 5,727,967,432.13 | 200,793,139,093.29 |
2/25/23 | 1,608.658 | 1,608.865 | 1,567.632 | 1,594.915 | 5,657,686,234.9 | 195,175,909,086.02 |
2/24/23 | 1,650.895 | 1,661.091 | 1,583.148 | 1,608.373 | 8,909,129,422.93 | 196,822,841,716.09 |
2/23/23 | 1,643.299 | 1,674.602 | 1,632.566 | 1,651.074 | 9,013,236,167.31 | 202,048,296,021.36 |
2/22/23 | 1,658.141 | 1,663.997 | 1,604.803 | 1,643.232 | 9,189,387,004.34 | 201,088,617,496.87 |
2/21/23 | 1,702.798 | 1,714.286 | 1,642.397 | 1,658.036 | 8,721,608,198.05 | 202,900,324,403.57 |
2/20/23 | 1,682.337 | 1,716.489 | 1,659.295 | 1,702.675 | 7,703,604,237.35 | 208,362,936,841.53 |
2/19/23 | 1,691.68 | 1,718.948 | 1,673.907 | 1,681.436 | 6,959,144,003.26 | 205,763,839,949.88 |
2/18/23 | 1,694.742 | 1,705.309 | 1,683.67 | 1,691.819 | 5,491,437,195.03 | 207,034,487,855.66 |
2/17/23 | 1,640.28 | 1,716.782 | 1,636.174 | 1,694.783 | 9,802,443,159.01 | 207,397,194,106.9 |
2/16/23 | 1,673.867 | 1,732.801 | 1,638.145 | 1,640.068 | 12,704,861,676.25 | 200,701,412,483.96 |
2/15/23 | 1,556.765 | 1,674.29 | 1,545.69 | 1,673.746 | 10,015,035,156.34 | 204,822,771,743.5 |
2/14/23 | 1,506.992 | 1,562.034 | 1,497.194 | 1,556.875 | 9,249,575,045.1 | 190,520,831,639.54 |
2/13/23 | 1,514.917 | 1,524.731 | 1,470.024 | 1,507.166 | 9,363,855,113.94 | 184,437,721,061.01 |
2/12/23 | 1,539.776 | 1,545.554 | 1,501.462 | 1,515.034 | 5,319,698,775.02 | 185,400,529,851.63 |
2/11/23 | 1,514.942 | 1,541.335 | 1,510.147 | 1,539.927 | 5,064,007,415.55 | 188,446,792,043.73 |
2/10/23 | 1,546.597 | 1,553.326 | 1,504.834 | 1,514.869 | 8,397,387,897.21 | 185,380,394,200.84 |
2/9/23 | 1,651.082 | 1,655.235 | 1,537.182 | 1,546.438 | 10,524,969,123.83 | 189,243,632,232.62 |
2/8/23 | 1,671.905 | 1,688.527 | 1,635.265 | 1,650.717 | 7,806,089,578.98 | 202,004,591,055.8 |
2/7/23 | 1,616.01 | 1,673.798 | 1,614.863 | 1,672.004 | 8,030,277,433.62 | 204,609,541,065.93 |
2/6/23 | 1,631.645 | 1,653.716 | 1,611.319 | 1,616.247 | 6,919,871,886.11 | 197,786,409,641.32 |
2/5/23 | 1,667.166 | 1,671.77 | 1,616.392 | 1,631.646 | 6,926,696,530.54 | 199,670,814,561.88 |
2/4/23 | 1,664.472 | 1,690.1 | 1,648.189 | 1,667.059 | 5,843,302,511.7 | 204,004,483,831.54 |
2/3/23 | 1,642.905 | 1,670.697 | 1,634.223 | 1,664.746 | 8,169,519,804.5 | 203,721,353,153.94 |
2/2/23 | 1,641.366 | 1,704.458 | 1,641.323 | 1,643.242 | 10,558,081,068.79 | 201,089,826,315.74 |
2/1/23 | 1,586.488 | 1,644.727 | 1,566.857 | 1,641.793 | 8,116,969,489.4 | 200,912,519,458.19 |
1/31/23 | 1,567.42 | 1,598.518 | 1,563.804 | 1,586.535 | 6,585,191,018.9 | 194,150,467,599.55 |
1/30/23 | 1,646.148 | 1,646.652 | 1,546.661 | 1,567.326 | 9,180,418,120.35 | 191,799,801,098.5 |
1/29/23 | 1,572.629 | 1,653.725 | 1,568.985 | 1,646.156 | 8,801,292,299.89 | 201,446,423,701.85 |
1/28/23 | 1,598.125 | 1,604.704 | 1,565.39 | 1,572.435 | 5,803,653,357.3 | 192,424,955,722.92 |
1/27/23 | 1,603.08 | 1,617.001 | 1,565.245 | 1,598.157 | 8,124,465,373.17 | 195,572,592,023.01 |
1/26/23 | 1,611.081 | 1,626.198 | 1,586.598 | 1,603.106 | 8,395,315,240.82 | 196,178,270,959.7 |
1/25/23 | 1,556.807 | 1,632.242 | 1,530.798 | 1,611.711 | 10,598,973,447.72 | 197,231,311,510.35 |
1/24/23 | 1,627.848 | 1,639.724 | 1,551.39 | 1,556.604 | 8,180,274,690.57 | 190,487,679,000.29 |
1/23/23 | 1,628.551 | 1,641.218 | 1,607.903 | 1,628.251 | 8,264,507,375.29 | 199,255,375,047.72 |
1/22/23 | 1,627.366 | 1,658.023 | 1,612.086 | 1,628.382 | 7,517,988,734 | 199,271,406,209.81 |
1/21/23 | 1,659.706 | 1,674.179 | 1,626.813 | 1,627.118 | 8,859,250,310.35 | 199,116,747,175.27 |
1/20/23 | 1,552.374 | 1,659.886 | 1,544.918 | 1,659.754 | 8,528,894,753.59 | 203,110,528,556.42 |
1/19/23 | 1,515.25 | 1,557.97 | 1,514.38 | 1,552.557 | 6,432,638,855.77 | 189,992,347,922.69 |
1/18/23 | 1,567.699 | 1,602.107 | 1,509.423 | 1,515.507 | 10,354,880,595.43 | 185,458,451,765.63 |
1/17/23 | 1,577.107 | 1,594.001 | 1,553.336 | 1,567.846 | 7,599,462,786.03 | 191,863,382,801.15 |
1/16/23 | 1,552.519 | 1,594.04 | 1,529.574 | 1,576.834 | 8,454,485,430.93 | 192,963,212,849.4 |
1/15/23 | 1,550.732 | 1,556.951 | 1,520.894 | 1,552.479 | 6,774,614,498.74 | 189,982,916,189.85 |
1/14/23 | 1,451.429 | 1,563.739 | 1,450.988 | 1,550.707 | 15,444,626,013.73 | 189,765,994,312.95 |
1/13/23 | 1,417.946 | 1,461.673 | 1,404.024 | 1,451.615 | 7,684,148,212.32 | 177,639,720,158.04 |
1/12/23 | 1,405.351 | 1,432.281 | 1,378.422 | 1,417.939 | 12,230,193,038.03 | 173,518,619,132.28 |
1/11/23 | 1,336.487 | 1,387.933 | 1,323.583 | 1,387.933 | 6,314,904,310.54 | 169,846,691,171.36 |
1/10/23 | 1,321.395 | 1,342.757 | 1,318.527 | 1,336.586 | 5,830,173,252.56 | 163,563,210,282.51 |
1/9/23 | 1,287.451 | 1,342.144 | 1,286.681 | 1,321.539 | 7,990,438,824.18 | 161,721,830,239.88 |
1/8/23 | 1,264.182 | 1,287.359 | 1,260.227 | 1,287.359 | 3,495,088,904.55 | 157,539,152,133.39 |
1/7/23 | 1,269.42 | 1,270.598 | 1,262.271 | 1,264.27 | 2,565,213,547.9 | 154,713,649,605.37 |
1/6/23 | 1,250.459 | 1,273.22 | 1,240.947 | 1,269.379 | 4,977,252,791.75 | 155,338,816,370.12 |
1/5/23 | 1,256.485 | 1,258.572 | 1,245.173 | 1,250.439 | 4,001,786,456.04 | 153,020,999,980.23 |
1/4/23 | 1,214.719 | 1,264.807 | 1,213.169 | 1,256.527 | 6,404,416,892.95 | 153,766,017,387.05 |
1/3/23 | 1,214.744 | 1,219.095 | 1,207.492 | 1,214.779 | 3,392,972,130.84 | 148,657,178,662.66 |
1/2/23 | 1,201.103 | 1,219.861 | 1,195.215 | 1,214.657 | 3,765,758,497.67 | 148,642,233,522.06 |
1/1/23 | 1,196.714 | 1,203.475 | 1,192.885 | 1,200.965 | 2,399,674,550.06 | 146,966,709,631.14 |
12/31/22 | 1,199.36 | 1,205.089 | 1,194.204 | 1,196.771 | 3,018,513,333.04 | 146,453,523,490.15 |
12/30/22 | 1,201.57 | 1,202.035 | 1,187.463 | 1,199.233 | 4,055,668,252.59 | 146,754,748,632.98 |
12/29/22 | 1,190.01 | 1,204.142 | 1,188.36 | 1,201.595 | 4,132,233,939.99 | 147,043,867,254.5 |
12/28/22 | 1,212.737 | 1,213.129 | 1,185.702 | 1,189.986 | 4,991,669,630.7 | 145,623,194,889.22 |