Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/28/24 | 451.231 | 455.795 | 444.764 | 454.095 | 5,126.58 | 0 |
3/27/24 | 436.082 | 456.476 | 436.082 | 451.231 | 5,110.99 | 0 |
3/26/24 | 452.943 | 485.4 | 435.787 | 436.082 | 16,934.92 | 0 |
3/25/24 | 428.601 | 460.931 | 428.601 | 452.943 | 7,988.05 | 0 |
3/24/24 | 429.632 | 429.632 | 417.73 | 428.601 | 6,994.67 | 0 |
3/23/24 | 411.149 | 436.275 | 411.149 | 429.632 | 7,421.26 | 0 |
3/22/24 | 433.567 | 435.402 | 411.098 | 411.149 | 3,261.42 | 0 |
3/21/24 | 430.9 | 453.996 | 430.565 | 433.567 | 7,438.57 | 0 |
3/20/24 | 397.123 | 436.497 | 395.144 | 430.9 | 6,058.71 | 0 |
3/19/24 | 420.71 | 420.71 | 365.526 | 397.123 | 14,890.87 | 0 |
3/18/24 | 459.65 | 459.65 | 420.112 | 420.71 | 8,202.3 | 0 |
3/17/24 | 453.464 | 468.38 | 414.585 | 459.65 | 19,294.44 | 0 |
3/16/24 | 478.628 | 492.835 | 453.464 | 453.464 | 7,787.87 | 0 |
3/15/24 | 500.442 | 503.91 | 381.485 | 478.628 | 72,271.31 | 0 |
3/14/24 | 554.437 | 555.728 | 478.084 | 500.442 | 31,982.63 | 0 |
3/13/24 | 539.429 | 572.456 | 521.077 | 554.437 | 28,154.32 | 0 |
3/12/24 | 531.69 | 560.292 | 523.974 | 539.429 | 15,484.21 | 0 |
3/11/24 | 493.643 | 532.422 | 483.393 | 531.69 | 6,704.16 | 0 |
3/10/24 | 507.85 | 529.768 | 490.127 | 493.643 | 19,534.19 | 0 |
3/9/24 | 520.504 | 526.029 | 504.801 | 507.85 | 19,881.18 | 0 |
3/8/24 | 549.363 | 552.256 | 517.155 | 520.504 | 8,779.02 | 0 |
3/7/24 | 525.362 | 549.363 | 517.361 | 549.363 | 14,672.97 | 0 |
3/6/24 | 404.412 | 525.362 | 403.2 | 525.362 | 18,368.19 | 0 |
3/5/24 | 425.725 | 451.973 | 403.2 | 404.412 | 18,033.41 | 0 |
3/4/24 | 441.301 | 452.801 | 424.799 | 425.725 | 14,025.86 | 0 |
3/3/24 | 466.389 | 467.904 | 419.949 | 441.301 | 16,364.1 | 0 |
3/2/24 | 463.787 | 466.636 | 442.484 | 466.389 | 13,879.01 | 0 |
3/1/24 | 497.029 | 509.758 | 463.787 | 463.787 | 15,008.78 | 0 |
2/29/24 | 474.756 | 509.627 | 474.21 | 497.029 | 16,845.36 | 0 |
2/28/24 | 427.422 | 474.756 | 425.647 | 474.756 | 6,674.08 | 0 |
2/27/24 | 428.937 | 434.244 | 404.16 | 427.422 | 21,817.77 | 0 |
2/26/24 | 413.092 | 431.106 | 409.892 | 428.937 | 9,217.79 | 0 |
2/25/24 | 407.136 | 413.094 | 388.182 | 413.092 | 10,664.97 | 0 |
2/24/24 | 386.407 | 416.957 | 385.492 | 407.136 | 7,598.3 | 0 |
2/23/24 | 391.192 | 394.01 | 374.337 | 386.407 | 13,077.2 | 0 |
2/22/24 | 414.574 | 416.641 | 381.442 | 391.192 | 21,081.28 | 0 |
2/21/24 | 409.489 | 419.067 | 404.195 | 414.574 | 12,536.38 | 0 |
2/20/24 | 421.058 | 442.05 | 401.647 | 409.489 | 19,556.83 | 0 |
2/19/24 | 411.069 | 426.101 | 403.056 | 421.058 | 10,261.27 | 0 |
2/18/24 | 398.642 | 414.429 | 395.125 | 411.069 | 9,100.25 | 0 |
2/17/24 | 400.245 | 407.609 | 391.531 | 398.642 | 10,667.17 | 0 |
2/16/24 | 400.867 | 421.031 | 363.316 | 400.245 | 46,482.16 | 0 |
2/15/24 | 427.752 | 457.091 | 398.874 | 400.864 | 25,922.94 | 0 |
2/14/24 | 453.552 | 469.565 | 427.752 | 427.752 | 9,770.25 | 0 |
2/13/24 | 475.065 | 485.111 | 451.662 | 453.552 | 17,861.14 | 0 |
2/12/24 | 486.131 | 495.068 | 466.307 | 475.065 | 21,439.96 | 0 |
2/11/24 | 422.755 | 486.131 | 400.593 | 486.131 | 22,769.59 | 0 |
2/10/24 | 429.43 | 435.137 | 416.75 | 422.755 | 3,815.86 | 0 |
2/9/24 | 441.264 | 447.735 | 429.43 | 429.43 | 14,426.74 | 0 |
2/8/24 | 430.748 | 441.603 | 430.747 | 441.264 | 6,489.15 | 0 |
2/7/24 | 376.792 | 438.036 | 373.988 | 430.748 | 20,060.21 | 0 |
2/6/24 | 413.917 | 431.922 | 355.75 | 374.462 | 20,543.22 | 0 |
2/5/24 | 426.466 | 432.804 | 413.766 | 413.917 | 4,489.94 | 0 |
2/4/24 | 435.889 | 435.889 | 403.681 | 426.466 | 16,697.36 | 0 |
2/3/24 | 455.322 | 460.732 | 435.744 | 435.889 | 19,155.9 | 0 |
2/2/24 | 479.746 | 480.865 | 454.111 | 455.322 | 11,992.41 | 0 |
2/1/24 | 498.713 | 499.172 | 470.655 | 476.762 | 11,430.92 | 0 |
1/31/24 | 539.119 | 540.606 | 497.724 | 498.713 | 6,032.49 | 0 |
1/30/24 | 535.259 | 567.485 | 535.256 | 539.119 | 12,781.75 | 0 |
1/29/24 | 528.077 | 583.575 | 528.015 | 536.109 | 40,807.49 | 0 |
1/28/24 | 539.83 | 545.507 | 528.077 | 528.077 | 9,164.49 | 0 |
1/27/24 | 529.929 | 540.248 | 527.009 | 539.83 | 4,637.77 | 0 |
1/26/24 | 485.053 | 530.269 | 482.124 | 529.929 | 6,272.96 | 0 |
1/25/24 | 483.02 | 486.43 | 473.348 | 485.053 | 2,914.77 | 0 |
1/24/24 | 464.311 | 488.588 | 463.16 | 483.02 | 12,126.68 | 0 |
1/23/24 | 490.476 | 492.671 | 434.913 | 464.311 | 13,189.47 | 0 |
1/22/24 | 499.732 | 511.982 | 455.111 | 490.476 | 38,227.17 | 0 |
1/21/24 | 495.994 | 505.521 | 486.651 | 499.732 | 20,841.38 | 0 |
1/20/24 | 552.887 | 552.887 | 495.423 | 495.994 | 24,851.18 | 0 |
1/19/24 | 540.278 | 552.893 | 487.991 | 552.887 | 22,499.34 | 0 |
1/18/24 | 622.631 | 623.484 | 500.728 | 540.278 | 47,776.1 | 0 |
1/17/24 | 688.897 | 688.897 | 619.891 | 622.631 | 17,825.91 | 0 |
1/16/24 | 682.698 | 695.41 | 648.118 | 688.897 | 16,600.17 | 0 |
1/15/24 | 673.5 | 682.886 | 662.875 | 682.698 | 6,936.8 | 0 |
1/14/24 | 714.305 | 717.146 | 673.5 | 673.5 | 15,902.83 | 0 |
1/13/24 | 671.733 | 723.32 | 661.861 | 714.305 | 14,932.26 | 0 |
1/12/24 | 1,443.473 | 1,443.473 | 664.627 | 671.733 | 26,758.45 | 0 |
1/11/24 | 0.004 | 1,443.473 | 0.004 | 1,443.473 | 1.04 | 26,454,011,311.48 |
1/10/24 | 0.003 | 0.004 | 0.003 | 0.004 | 0 | 78,854.09 |
1/9/24 | 0.003 | 0.003 | 0.003 | 0.003 | 0 | 58,262.7 |
1/8/24 | 0.003 | 0.003 | 0.003 | 0.003 | 0 | 60,845.81 |
1/7/24 | 0.002 | 0.003 | 0.002 | 0.003 | 0 | 56,346.68 |
1/6/24 | 0.002 | 0.002 | 0.002 | 0.002 | 0 | 31,897.26 |
1/5/24 | 0.002 | 0.002 | 0.002 | 0.002 | 0 | 31,542.77 |
1/4/24 | 0.002 | 0.002 | 0.002 | 0.002 | 0 | 32,396.5 |
1/3/24 | 0.002 | 0.002 | 0.002 | 0.002 | 0 | 31,401.02 |
1/2/24 | 0.003 | 0.003 | 0.002 | 0.002 | 0 | 32,948.08 |
1/1/24 | 0.003 | 0.003 | 0.003 | 0.003 | 0 | 56,591.82 |
12/31/23 | 0.003 | 0.003 | 0.003 | 0.003 | 0 | 54,213.73 |
12/30/23 | 0.003 | 0.003 | 0.003 | 0.003 | 0 | 54,134.41 |