Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
9/25/23 | 1,580.747 | 1,595.844 | 1,565.026 | 1,588.323 | 4,394,930,983.8 | 190,965,993,296.3 |
9/24/23 | 1,593.826 | 1,600.207 | 1,576.783 | 1,580.853 | 3,086,456,943.7 | 190,066,005,491.41 |
9/23/23 | 1,593.213 | 1,598.002 | 1,588.329 | 1,593.858 | 2,101,436,677.65 | 191,627,759,019.24 |
9/22/23 | 1,584.003 | 1,601.538 | 1,579.101 | 1,593.268 | 3,460,791,634.47 | 191,555,616,769.06 |
9/21/23 | 1,622.592 | 1,625.205 | 1,573.306 | 1,584.307 | 5,191,732,311.87 | 190,477,744,419.21 |
9/20/23 | 1,643.495 | 1,649.619 | 1,610.421 | 1,622.891 | 5,156,431,985.8 | 195,115,447,555.42 |
9/19/23 | 1,637.312 | 1,659.532 | 1,628.413 | 1,643.545 | 4,405,868,861.25 | 197,597,152,270.9 |
9/18/23 | 1,623.082 | 1,669.015 | 1,609.957 | 1,637.347 | 5,916,674,788.72 | 196,850,744,403.19 |
9/17/23 | 1,635.201 | 1,635.513 | 1,616.779 | 1,622.897 | 3,032,716,258.02 | 195,111,799,251.35 |
9/16/23 | 1,641.446 | 1,649.989 | 1,632.578 | 1,635.222 | 2,819,575,928.52 | 196,591,800,958.75 |
9/15/23 | 1,626.87 | 1,652.113 | 1,613.249 | 1,641.64 | 4,348,584,770.57 | 197,362,656,275.42 |
9/14/23 | 1,608.032 | 1,640.523 | 1,607.735 | 1,626.974 | 5,538,958,553.07 | 195,599,049,372.23 |
9/13/23 | 1,592.892 | 1,615.05 | 1,582.218 | 1,607.988 | 4,979,469,106.42 | 193,316,070,858.56 |
9/12/23 | 1,551.498 | 1,619.114 | 1,549.494 | 1,592.429 | 6,813,819,740.05 | 191,444,620,794.55 |
9/11/23 | 1,616.77 | 1,618.306 | 1,533.427 | 1,551.638 | 7,693,700,922.84 | 186,540,658,151.2 |
9/10/23 | 1,635.212 | 1,635.433 | 1,604.041 | 1,616.829 | 4,339,499,948.53 | 194,376,093,211.01 |
9/9/23 | 1,636.05 | 1,636.871 | 1,629.661 | 1,635.162 | 2,081,625,742.02 | 196,578,387,638.02 |
9/8/23 | 1,647.808 | 1,657.136 | 1,617.797 | 1,636.138 | 4,598,495,495.75 | 196,694,761,417.29 |
9/7/23 | 1,632.263 | 1,657.304 | 1,623.22 | 1,647.598 | 4,907,290,296.16 | 198,072,121,803.41 |
9/6/23 | 1,633.912 | 1,656.933 | 1,611.148 | 1,632.252 | 4,987,397,046.16 | 196,226,976,906.86 |
9/5/23 | 1,629.911 | 1,645.948 | 1,610.141 | 1,633.629 | 4,417,491,901.68 | 196,391,969,142.61 |
9/4/23 | 1,635.725 | 1,642.653 | 1,618.524 | 1,629.655 | 3,887,968,912.14 | 195,913,396,980.21 |
9/3/23 | 1,637.044 | 1,645.645 | 1,626.089 | 1,636.118 | 3,151,878,318.24 | 196,688,728,216.07 |
9/2/23 | 1,628.56 | 1,644.031 | 1,627.976 | 1,637.025 | 2,943,590,995.82 | 196,796,363,892.32 |
9/1/23 | 1,645.581 | 1,653.532 | 1,603.034 | 1,628.491 | 6,104,510,092.24 | 195,769,929,355 |
8/31/23 | 1,705.364 | 1,720.012 | 1,634.851 | 1,645.639 | 6,593,153,504.5 | 197,831,661,218.49 |
8/30/23 | 1,729.677 | 1,730.565 | 1,697.147 | 1,705.112 | 5,023,904,190.46 | 204,981,728,438.73 |
8/29/23 | 1,652.274 | 1,742.637 | 1,639.576 | 1,729.726 | 11,304,916,728.79 | 207,942,703,368.28 |
8/28/23 | 1,657.44 | 1,659.329 | 1,627.447 | 1,652.457 | 4,855,588,533.82 | 198,654,748,012.57 |
8/27/23 | 1,646.272 | 1,659.267 | 1,645.903 | 1,657.513 | 2,624,065,030.72 | 199,261,172,396 |
8/26/23 | 1,652.927 | 1,654.778 | 1,643.713 | 1,646.307 | 2,423,247,747.14 | 197,912,705,880.22 |
8/25/23 | 1,660.27 | 1,671.971 | 1,635.967 | 1,652.935 | 5,396,997,822.81 | 198,709,982,386.16 |
8/24/23 | 1,679.248 | 1,682.49 | 1,641.627 | 1,659.945 | 5,104,531,919.55 | 199,548,851,220.68 |
8/23/23 | 1,634.402 | 1,696.594 | 1,629.581 | 1,679.274 | 7,191,868,447.94 | 201,872,827,301.06 |
8/22/23 | 1,667.279 | 1,668.639 | 1,596.384 | 1,633.893 | 7,244,623,132.64 | 196,411,977,220.27 |
8/21/23 | 1,685.022 | 1,685.083 | 1,651.96 | 1,667.269 | 5,077,248,383.35 | 200,431,006,110.97 |
8/20/23 | 1,669.588 | 1,692.329 | 1,662.902 | 1,684.852 | 4,105,056,995.27 | 202,538,755,664.15 |
8/19/23 | 1,660.844 | 1,693.228 | 1,654.076 | 1,669.472 | 4,871,231,359.97 | 200,689,358,850.73 |
8/18/23 | 1,682.038 | 1,698.124 | 1,644.931 | 1,660.945 | 9,645,084,584.17 | 199,666,693,175.25 |
8/17/23 | 1,805.567 | 1,807.715 | 1,551.713 | 1,684.933 | 14,208,462,071.57 | 202,420,920,379.92 |
8/16/23 | 1,827.036 | 1,829.361 | 1,798.967 | 1,805.659 | 4,976,573,383.4 | 216,930,270,756.06 |
8/15/23 | 1,844.164 | 1,845.548 | 1,816.325 | 1,826.933 | 4,483,923,892.5 | 219,491,766,849.53 |
8/14/23 | 1,839.324 | 1,853.836 | 1,834.8 | 1,844.186 | 4,083,364,724.49 | 221,568,525,308.68 |
8/13/23 | 1,849.054 | 1,859.916 | 1,834.804 | 1,839.28 | 3,054,625,661.34 | 220,981,729,947.98 |
8/12/23 | 1,847.172 | 1,852.281 | 1,845.719 | 1,848.89 | 2,291,124,840.3 | 222,139,062,221.35 |
8/11/23 | 1,850.742 | 1,855.066 | 1,839.569 | 1,847.124 | 3,353,025,102.3 | 221,931,416,524.33 |
8/10/23 | 1,854.348 | 1,863.311 | 1,845.442 | 1,850.753 | 3,760,304,517.5 | 222,372,592,138.08 |
8/9/23 | 1,855.779 | 1,869.737 | 1,845.49 | 1,854.298 | 5,870,081,832.81 | 222,805,472,557.44 |
8/8/23 | 1,826.931 | 1,873.847 | 1,824.43 | 1,855.807 | 5,812,855,406.06 | 222,992,394,106.75 |
8/7/23 | 1,827.239 | 1,842.523 | 1,804.717 | 1,826.939 | 5,837,881,974.42 | 219,527,926,618.49 |
8/6/23 | 1,834.845 | 1,836.249 | 1,824.987 | 1,827.462 | 2,963,395,075.87 | 219,593,479,527.48 |
8/5/23 | 1,827.799 | 1,836.465 | 1,824.808 | 1,834.988 | 2,866,049,749.41 | 220,502,861,332.05 |
8/4/23 | 1,834.89 | 1,847.912 | 1,817.414 | 1,827.713 | 4,861,242,484.17 | 219,632,850,428.96 |
8/3/23 | 1,838.898 | 1,856.408 | 1,825.348 | 1,835.137 | 4,710,581,073.79 | 220,530,132,874.86 |
8/2/23 | 1,873.468 | 1,877.512 | 1,822.348 | 1,839.09 | 6,448,512,421.97 | 223,097,571,555.34 |
8/1/23 | 1,856.19 | 1,873.03 | 1,817.921 | 1,871.792 | 7,634,860,635.76 | 224,944,195,689.1 |
7/31/23 | 1,861.755 | 1,875.629 | 1,851.915 | 1,856.162 | 4,391,613,313.66 | 223,070,797,299.17 |
7/30/23 | 1,880.872 | 1,884.144 | 1,851.728 | 1,861.644 | 4,003,005,547.05 | 225,274,024,718.29 |
7/29/23 | 1,874.56 | 1,885.529 | 1,870.334 | 1,881.069 | 2,497,302,217.96 | 226,077,954,074.33 |
7/28/23 | 1,860.702 | 1,881.457 | 1,857.049 | 1,874.745 | 3,800,973,336.48 | 226,529,194,963.13 |
7/27/23 | 1,872.086 | 1,885.592 | 1,855.322 | 1,860.357 | 4,291,339,248.12 | 223,597,227,103.75 |
7/26/23 | 1,857.697 | 1,886.974 | 1,849.437 | 1,872.16 | 5,781,548,155.47 | 225,653,957,077.34 |
7/26/23 | 1,857.697 | 1,886.974 | 1,849.437 | 1,872.16 | 5,781,548,155.47 | 225,653,957,077.34 |
7/25/23 | 1,850.028 | 1,867.323 | 1,845.982 | 1,857.742 | 4,163,381,707.32 | 223,456,250,671.33 |
7/25/23 | 1,850.028 | 1,867.323 | 1,845.982 | 1,857.742 | 4,163,381,707.32 | 223,456,250,671.33 |
7/24/23 | 1,888.81 | 1,889.762 | 1,836.852 | 1,850.002 | 6,344,373,568.82 | 222,359,174,267.9 |
7/24/23 | 1,888.81 | 1,889.762 | 1,836.852 | 1,850.002 | 6,344,373,568.82 | 222,359,174,267.9 |
7/23/23 | 1,866.094 | 1,904.483 | 1,859.569 | 1,889.192 | 4,480,604,099.77 | 227,069,518,772.29 |
7/23/23 | 1,866.094 | 1,904.483 | 1,859.569 | 1,889.192 | 4,480,604,099.77 | 227,069,518,772.29 |
7/22/23 | 1,891.955 | 1,897.088 | 1,855.093 | 1,864.912 | 4,101,305,643.35 | 224,150,871,476.76 |
7/22/23 | 1,891.955 | 1,897.088 | 1,855.093 | 1,864.912 | 4,101,305,643.35 | 224,150,871,476.76 |
7/21/23 | 1,891.581 | 1,905.386 | 1,885.296 | 1,892.08 | 4,668,158,259.72 | 227,568,017,429.56 |
7/21/23 | 1,891.581 | 1,905.386 | 1,885.296 | 1,892.08 | 4,668,158,259.72 | 227,568,017,429.56 |
7/20/23 | 1,889.074 | 1,919.264 | 1,879.734 | 1,890.969 | 7,366,830,683.51 | 227,287,014,709.89 |
7/20/23 | 1,889.074 | 1,919.264 | 1,879.734 | 1,890.969 | 7,366,830,683.51 | 227,287,014,709.89 |
7/19/23 | 1,897.797 | 1,919.264 | 1,883.067 | 1,889.008 | 6,018,487,800.4 | 227,057,271,106.86 |
7/19/23 | 1,897.797 | 1,919.264 | 1,883.067 | 1,889.008 | 6,018,487,800.4 | 227,057,271,106.86 |
7/18/23 | 1,911.697 | 1,916.468 | 1,878.718 | 1,897.599 | 5,814,708,444.98 | 228,092,963,187.17 |
7/18/23 | 1,911.697 | 1,916.468 | 1,878.718 | 1,897.599 | 5,814,708,444.98 | 228,092,963,187.17 |
7/17/23 | 1,923.694 | 1,936.178 | 1,875.12 | 1,911.646 | 6,678,090,757.93 | 229,781,805,153.89 |
7/17/23 | 1,923.694 | 1,936.178 | 1,875.12 | 1,911.646 | 6,678,090,757.93 | 229,781,805,153.89 |
7/16/23 | 1,931.645 | 1,942.031 | 1,917.294 | 1,923.682 | 4,329,306,566.07 | 231,226,923,280.79 |
7/15/23 | 1,939.13 | 1,946.019 | 1,928.187 | 1,931.467 | 4,380,084,233.54 | 232,165,415,326.64 |
7/14/23 | 2,005.686 | 2,026.205 | 1,901.361 | 1,939.347 | 10,627,449,471.12 | 233,118,658,512.83 |
7/13/23 | 1,872.04 | 2,011.885 | 1,864.496 | 2,006.512 | 11,114,853,969.23 | 241,195,864,006.75 |
7/12/23 | 1,878.322 | 1,901.148 | 1,865.71 | 1,872.114 | 6,379,006,999.95 | 225,042,891,982.26 |
7/11/23 | 1,880.655 | 1,889.382 | 1,863.219 | 1,878.336 | 4,905,225,891.57 | 225,791,368,052.22 |
7/10/23 | 1,863.24 | 1,905.461 | 1,848.777 | 1,880.556 | 6,336,468,234.43 | 226,058,650,339.34 |
7/9/23 | 1,865.595 | 1,878.669 | 1,857.748 | 1,863.01 | 4,392,863,806.9 | 223,949,968,247.1 |
7/8/23 | 1,871.002 | 1,872.502 | 1,844.642 | 1,865.54 | 4,299,007,853.56 | 224,254,934,504.45 |