Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/19/22 | 1,916.15 | 2,028.388 | 1,907.021 | 2,018.336 | 18,734,247,914.12 | 243,906,956,357.43 |
5/18/22 | 2,090.46 | 2,102.327 | 1,916.656 | 1,916.656 | 17,740,965,588.8 | 231,594,842,725.92 |
5/17/22 | 2,022.882 | 2,113.06 | 2,015.972 | 2,090.409 | 18,509,929,297.43 | 252,562,157,297.15 |
5/16/22 | 2,145.837 | 2,145.837 | 1,988.812 | 2,022.726 | 21,459,552,190.69 | 244,357,879,748.28 |
5/15/22 | 2,056.183 | 2,147.194 | 2,008.163 | 2,145.707 | 14,846,088,334.59 | 259,186,464,086.69 |
5/14/22 | 2,014.281 | 2,063.43 | 1,956.573 | 2,056.274 | 15,457,044,615.79 | 248,356,265,277.91 |
5/13/22 | 1,960.123 | 2,139.713 | 1,941.976 | 2,014.418 | 24,816,096,567.28 | 243,274,721,466.96 |
5/12/22 | 2,072.505 | 2,170.458 | 1,748.303 | 1,961.702 | 42,463,486,401.75 | 236,882,074,239.28 |
5/11/22 | 2,342.754 | 2,441.079 | 2,018.856 | 2,072.109 | 45,743,399,153.68 | 250,186,937,448.08 |
5/10/22 | 2,242.65 | 2,450.76 | 2,206.757 | 2,343.511 | 38,202,099,639.11 | 282,924,938,115.3 |
5/9/22 | 2,518.508 | 2,528.258 | 2,238.063 | 2,245.431 | 36,333,567,677.85 | 271,054,331,836.52 |
5/8/22 | 2,636.122 | 2,638.831 | 2,498.43 | 2,517.46 | 20,802,269,935.31 | 303,859,041,426.84 |
5/7/22 | 2,694.992 | 2,696.653 | 2,599.523 | 2,636.093 | 13,369,276,366.72 | 318,142,976,736.13 |
5/6/22 | 2,748.932 | 2,754.838 | 2,645.335 | 2,694.98 | 21,027,599,269.63 | 325,214,199,379.47 |
5/5/22 | 2,940.227 | 2,948.961 | 2,704.916 | 2,749.213 | 22,642,925,047.88 | 331,722,438,859.99 |
5/4/22 | 2,783.131 | 2,956.687 | 2,779.274 | 2,940.645 | 18,186,749,944.01 | 354,781,969,604.05 |
5/3/22 | 2,857.152 | 2,859.193 | 2,762.119 | 2,783.476 | 13,026,093,218.72 | 335,783,385,599.7 |
5/2/22 | 2,827.614 | 2,874.146 | 2,785.523 | 2,857.411 | 18,609,741,544.8 | 344,664,213,658.6 |
5/1/22 | 2,729.994 | 2,838.704 | 2,728.079 | 2,827.756 | 15,332,730,152.03 | 341,049,885,442.05 |
4/30/22 | 2,815.533 | 2,836.828 | 2,727.406 | 2,730.187 | 13,520,941,867.26 | 329,245,687,214.6 |
4/29/22 | 2,936.777 | 2,943.446 | 2,782.435 | 2,815.602 | 18,771,041,399.05 | 339,508,249,528.82 |
4/28/22 | 2,888.85 | 2,973.135 | 2,861.821 | 2,936.941 | 18,443,524,633.39 | 354,099,998,306.72 |
4/27/22 | 2,808.646 | 2,911.877 | 2,802.274 | 2,888.93 | 17,419,284,040.6 | 348,272,874,148.14 |
4/26/22 | 3,008.946 | 3,026.415 | 2,786.253 | 2,808.298 | 19,052,045,398.52 | 338,514,769,949.36 |
4/25/22 | 2,922.99 | 3,018.415 | 2,804.507 | 3,009.394 | 22,332,690,613.58 | 362,714,896,494.35 |
4/24/22 | 2,937.347 | 2,961.882 | 2,922.129 | 2,922.733 | 9,696,829,579.36 | 352,230,955,093.53 |
4/23/22 | 2,964.802 | 2,975.323 | 2,926.74 | 2,938.114 | 9,116,955,609.47 | 354,042,065,765.69 |
4/22/22 | 2,986.939 | 3,024.855 | 2,942.359 | 2,964.836 | 16,782,795,476.79 | 357,225,521,174.06 |
4/21/22 | 3,077.829 | 3,173.451 | 2,962.41 | 2,987.481 | 20,783,591,092.8 | 359,913,941,107.04 |
4/20/22 | 3,103.935 | 3,157.886 | 3,045.288 | 3,077.746 | 15,547,362,265.24 | 370,747,899,752.64 |
4/19/22 | 3,057.57 | 3,125.084 | 3,035.535 | 3,104.107 | 14,156,035,095.91 | 373,881,545,796.19 |
4/18/22 | 2,993.484 | 3,062.521 | 2,893.913 | 3,057.607 | 18,629,381,299.06 | 368,239,502,263.89 |
4/17/22 | 3,061.882 | 3,075.776 | 2,989.044 | 2,993.403 | 10,463,091,280.79 | 360,466,921,073.66 |
4/16/22 | 3,041.123 | 3,074.887 | 3,016.421 | 3,062.31 | 8,766,710,364.65 | 368,723,505,201.94 |
4/15/22 | 3,020.135 | 3,044.287 | 3,001.123 | 3,040.917 | 11,256,651,535.64 | 366,106,878,800.64 |
4/14/22 | 3,117.822 | 3,139.929 | 2,988.435 | 3,019.91 | 15,821,419,930.94 | 363,537,133,350.8 |
4/13/22 | 3,029.878 | 3,123.575 | 3,006.482 | 3,118.344 | 16,088,473,629.48 | 375,344,730,158.78 |
4/12/22 | 2,981.421 | 3,077.453 | 2,957.872 | 3,030.376 | 20,235,707,410.31 | 364,715,602,736.26 |
4/11/22 | 3,209.577 | 3,214.462 | 2,962.756 | 2,981.052 | 21,891,804,830.5 | 358,739,023,178.63 |
4/10/22 | 3,261.291 | 3,303.003 | 3,211.867 | 3,211.867 | 10,427,054,789.95 | 386,471,827,350.58 |
4/9/22 | 3,191.976 | 3,261.963 | 3,187.469 | 3,261.916 | 9,908,112,155.83 | 392,450,014,876.45 |
4/8/22 | 3,233.272 | 3,301.608 | 3,179.142 | 3,192.074 | 17,557,050,668.9 | 384,004,266,017.44 |
4/7/22 | 3,172.197 | 3,263.475 | 3,155.581 | 3,233.275 | 16,745,496,604.92 | 388,917,301,310.15 |
4/6/22 | 3,411.672 | 3,411.672 | 3,171.205 | 3,171.692 | 25,632,563,638.64 | 381,466,903,809.28 |
4/5/22 | 3,521.24 | 3,546.707 | 3,410.548 | 3,411.793 | 16,681,503,199.28 | 410,298,423,739.01 |
4/4/22 | 3,522.365 | 3,535.148 | 3,422.001 | 3,521.241 | 18,209,969,743.13 | 423,413,008,036.05 |
4/3/22 | 3,444.811 | 3,573.96 | 3,421.26 | 3,522.833 | 15,333,808,649.33 | 423,557,081,705.01 |
4/2/22 | 3,449.789 | 3,521.285 | 3,442 | 3,445.059 | 23,571,556,214.77 | 414,159,902,496.97 |
4/1/22 | 3,282.576 | 3,467.556 | 3,223.891 | 3,449.552 | 20,982,988,936.67 | 414,654,032,151.08 |
3/31/22 | 3,385.289 | 3,435.128 | 3,272.935 | 3,281.643 | 17,685,495,685.68 | 394,425,928,251.04 |
3/30/22 | 3,401.526 | 3,435.286 | 3,349.237 | 3,385.158 | 15,302,506,130.9 | 406,821,918,324.81 |
3/29/22 | 3,335.021 | 3,470.186 | 3,335.021 | 3,401.988 | 19,533,323,636.12 | 408,798,491,703.04 |
3/28/22 | 3,292.322 | 3,424.019 | 3,279.027 | 3,336.635 | 20,620,450,770.12 | 400,900,140,647.22 |
3/27/22 | 3,143.796 | 3,291.578 | 3,129.998 | 3,291.578 | 13,431,866,833.79 | 395,441,924,035.78 |
3/26/22 | 3,106.405 | 3,146.825 | 3,091.825 | 3,143.179 | 8,876,420,740.24 | 377,571,096,914.82 |
3/25/22 | 3,108.449 | 3,183.958 | 3,087.491 | 3,106.671 | 17,030,503,831.09 | 373,143,966,536.83 |
3/24/22 | 3,031.061 | 3,118.388 | 3,012.327 | 3,108.062 | 18,070,503,166.46 | 373,268,685,628.38 |
3/23/22 | 2,973.145 | 3,036.752 | 2,933.307 | 3,031.067 | 16,008,767,657.51 | 363,981,070,562.25 |
3/22/22 | 2,897.774 | 3,040.383 | 2,892.545 | 2,973.131 | 16,830,539,230.05 | 356,983,458,903.94 |
3/21/22 | 2,860.103 | 2,954.557 | 2,838.25 | 2,897.977 | 15,206,116,098.46 | 347,920,723,063.29 |
3/20/22 | 2,946.548 | 2,956.965 | 2,826.107 | 2,860.459 | 12,684,727,326.19 | 343,377,833,604.31 |
3/19/22 | 2,944.722 | 2,979.987 | 2,910.802 | 2,946.257 | 11,576,463,120.11 | 353,637,851,553.37 |
3/18/22 | 2,814.435 | 2,973.616 | 2,774.856 | 2,945.343 | 15,830,879,092.92 | 353,488,093,017.08 |
3/17/22 | 2,771.964 | 2,826.161 | 2,751.561 | 2,814.854 | 12,685,265,194.3 | 337,789,077,518.33 |
3/16/22 | 2,620.028 | 2,781.307 | 2,610.765 | 2,772.056 | 17,915,109,769.41 | 332,615,747,238.23 |
3/15/22 | 2,590.669 | 2,662.33 | 2,515.766 | 2,620.15 | 12,861,105,614.48 | 314,353,415,766.38 |
3/14/22 | 2,518.486 | 2,604.034 | 2,505.299 | 2,590.696 | 11,244,398,838.95 | 310,784,628,714.7 |
3/13/22 | 2,573.488 | 2,594.55 | 2,503.885 | 2,518.945 | 8,632,000,379.38 | 302,142,844,336.01 |
3/12/22 | 2,559.661 | 2,606.439 | 2,559.127 | 2,574.754 | 6,532,996,573.55 | 308,802,688,253.24 |
3/11/22 | 2,608.271 | 2,664.559 | 2,534.688 | 2,559.563 | 12,382,419,581.61 | 306,945,646,022.22 |
3/10/22 | 2,729.117 | 2,729.117 | 2,566.193 | 2,608.048 | 13,292,477,213.27 | 312,725,132,202.93 |
3/9/22 | 2,577.165 | 2,761.796 | 2,573.655 | 2,729.784 | 14,173,665,398.18 | 327,284,646,384.19 |
3/8/22 | 2,497.721 | 2,618.166 | 2,489.755 | 2,576.748 | 13,922,922,903.13 | 308,901,634,237.01 |
3/7/22 | 2,555.298 | 2,639.943 | 2,455.594 | 2,497.771 | 14,594,098,730.83 | 299,399,838,913.97 |
3/6/22 | 2,664.944 | 2,673.637 | 2,555.037 | 2,555.037 | 8,872,976,606.77 | 306,229,430,306.07 |
3/5/22 | 2,618.474 | 2,679.102 | 2,596.99 | 2,664.831 | 8,072,368,396.08 | 319,352,820,652.92 |
3/4/22 | 2,834.987 | 2,835.176 | 2,587.748 | 2,617.156 | 14,496,939,024.25 | 313,604,105,838.56 |
3/3/22 | 2,950.157 | 2,964.673 | 2,797.319 | 2,834.469 | 13,091,199,728.3 | 339,605,220,817.13 |
3/2/22 | 2,972.472 | 3,026.868 | 2,919.943 | 2,950.119 | 16,636,517,503.47 | 353,421,574,640.23 |
3/1/22 | 2,919.776 | 3,029.652 | 2,868.939 | 2,972.485 | 18,757,425,785.63 | 356,060,928,141.81 |
2/28/22 | 2,621.172 | 2,929.181 | 2,586.388 | 2,919.201 | 19,266,124,733.01 | 349,638,704,203.76 |
2/27/22 | 2,780.504 | 2,831.126 | 2,581.616 | 2,621.802 | 16,150,857,253.62 | 313,983,181,396.22 |
2/26/22 | 2,764.99 | 2,849.424 | 2,745.009 | 2,781.112 | 11,724,648,351.01 | 333,024,181,662.98 |
2/25/22 | 2,598.436 | 2,821.972 | 2,579.208 | 2,764.536 | 17,208,902,047.62 | 331,001,574,996.18 |
2/24/22 | 2,588.166 | 2,689.048 | 2,308.915 | 2,598.067 | 29,312,342,665.54 | 311,035,019,269.95 |
2/23/22 | 2,639.447 | 2,741.368 | 2,587.413 | 2,590.36 | 13,382,637,239.98 | 310,077,026,339.98 |
2/22/22 | 2,572.899 | 2,648.917 | 2,510.679 | 2,639.299 | 16,360,200,507 | 315,899,223,813.38 |
2/21/22 | 2,627.665 | 2,752.459 | 2,568.254 | 2,573.816 | 18,646,392,739.73 | 308,026,942,925.47 |
2/20/22 | 2,763.757 | 2,763.757 | 2,585.946 | 2,628.649 | 11,641,437,833.56 | 314,553,542,349.48 |
2/19/22 | 2,784.873 | 2,826.348 | 2,707.378 | 2,763.701 | 9,774,183,168.69 | 330,676,602,381.7 |