Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/27/23 | 93.517 | 93.617 | 88.178 | 89.247 | 552,145,190.2 | 6,477,281,581.88 |
3/26/23 | 91.582 | 94.643 | 90.983 | 93.525 | 489,851,736.65 | 6,787,108,379.89 |
3/25/23 | 93.707 | 93.968 | 90.424 | 91.581 | 493,921,885.26 | 6,645,340,220.69 |
3/24/23 | 93.699 | 95.759 | 89.874 | 93.71 | 866,952,421.5 | 6,799,118,791.75 |
3/23/23 | 87.348 | 94.448 | 86.031 | 93.701 | 1,054,746,379.29 | 6,797,775,971.87 |
3/22/23 | 82.717 | 88.15 | 79.949 | 87.357 | 969,686,696.02 | 6,336,879,892.73 |
3/21/23 | 78.435 | 83.135 | 77.726 | 82.735 | 567,896,558.18 | 5,997,922,143.74 |
3/20/23 | 84.421 | 84.483 | 78.371 | 78.425 | 578,107,211.47 | 5,685,409,727.18 |
3/19/23 | 83.001 | 86.417 | 82.683 | 84.436 | 444,514,565.44 | 6,121,218,362.2 |
3/18/23 | 85.526 | 87.88 | 82.82 | 82.984 | 602,010,402.64 | 6,015,929,154.59 |
3/17/23 | 79.055 | 85.509 | 78.52 | 85.502 | 610,202,264.09 | 6,198,514,125.55 |
3/16/23 | 76.464 | 79.875 | 76.21 | 79.054 | 542,002,590.7 | 5,731,009,173.12 |
3/15/23 | 84.356 | 85.655 | 75.654 | 76.428 | 805,712,252.3 | 5,540,273,434.8 |
3/14/23 | 81.769 | 88.1 | 79.794 | 84.351 | 882,163,452.08 | 6,113,986,913.39 |
3/13/23 | 76.341 | 82.906 | 74.942 | 81.768 | 1,017,027,604.04 | 5,926,218,159.7 |
3/12/23 | 69.71 | 76.479 | 68.22 | 76.312 | 766,082,095.59 | 5,530,212,803.42 |
3/11/23 | 71.748 | 74.026 | 66.678 | 69.707 | 1,077,950,407.73 | 5,051,064,321.33 |
3/10/23 | 76.733 | 76.778 | 69.159 | 71.762 | 1,038,005,216.71 | 5,199,427,059.87 |
3/9/23 | 82.785 | 84.759 | 75.721 | 76.731 | 688,488,963.18 | 5,558,851,963.45 |
3/8/23 | 86.301 | 86.507 | 82.115 | 82.784 | 501,018,352.49 | 5,996,702,586.18 |
3/7/23 | 87.424 | 88.696 | 84.952 | 86.302 | 562,810,842.47 | 6,250,961,207.35 |
3/6/23 | 89.949 | 90.469 | 87.155 | 87.423 | 497,425,952.8 | 6,331,552,664.28 |
3/5/23 | 89.289 | 91.685 | 89.268 | 89.953 | 334,569,360.2 | 6,514,229,400.03 |
3/4/23 | 90.544 | 90.745 | 88.057 | 89.29 | 353,464,242.11 | 6,465,508,116.21 |
3/3/23 | 95.264 | 95.35 | 88.112 | 90.549 | 651,979,396.66 | 6,556,068,685.84 |
3/2/23 | 97.733 | 98.116 | 94.284 | 95.257 | 469,936,514.18 | 6,896,256,457.69 |
3/1/23 | 93.795 | 97.929 | 93.795 | 97.738 | 533,713,999.68 | 7,075,143,932.38 |
2/28/23 | 94.085 | 95.861 | 93.389 | 93.793 | 409,490,427.28 | 6,788,906,586.42 |
2/27/23 | 95.257 | 95.934 | 92.99 | 94.087 | 432,031,681.09 | 6,809,483,490.82 |
2/26/23 | 93.246 | 95.469 | 92.919 | 95.256 | 382,931,743.98 | 6,893,443,731.78 |
2/25/23 | 91.564 | 93.398 | 91.152 | 93.263 | 414,154,710.05 | 6,748,594,859.29 |
2/24/23 | 94.688 | 95.133 | 90.825 | 91.555 | 503,847,732.88 | 6,624,262,266.19 |
2/23/23 | 95.217 | 96.153 | 93.749 | 94.692 | 489,893,890.48 | 6,850,458,145.75 |
2/22/23 | 93.722 | 95.355 | 92.111 | 95.219 | 668,342,701.21 | 6,887,906,207.51 |
2/21/23 | 95.948 | 96.742 | 92.479 | 93.709 | 693,293,752.07 | 6,778,062,193.84 |
2/20/23 | 97.602 | 98.489 | 94.904 | 95.941 | 805,774,821.8 | 6,938,727,902.78 |
2/19/23 | 99.793 | 101.124 | 97.306 | 97.564 | 550,959,679.89 | 7,055,419,935.43 |
2/18/23 | 100.302 | 101.611 | 99.222 | 99.792 | 625,887,363.55 | 7,215,827,855.17 |
2/17/23 | 98.95 | 101.544 | 98.673 | 100.31 | 725,287,122.76 | 7,252,540,605.43 |
2/16/23 | 102.788 | 104.48 | 98.913 | 98.952 | 737,793,870.47 | 7,153,786,611.01 |
2/15/23 | 95.689 | 102.819 | 95.181 | 102.795 | 725,730,052.42 | 7,430,892,811.56 |
2/14/23 | 91.125 | 95.766 | 90.535 | 95.688 | 594,958,420.21 | 6,916,408,629.37 |
2/13/23 | 92.397 | 94.67 | 88.85 | 91.122 | 681,702,114.44 | 6,585,679,137.84 |
2/12/23 | 94.421 | 94.525 | 91.604 | 92.396 | 367,491,351.47 | 6,677,096,874.99 |
2/11/23 | 93.531 | 94.708 | 93.039 | 94.431 | 410,760,114.76 | 6,823,466,669.07 |
2/10/23 | 92.095 | 94.044 | 91.37 | 93.529 | 636,744,665.85 | 6,757,610,383.57 |
2/9/23 | 99.213 | 99.378 | 90.921 | 92.098 | 835,624,265.15 | 6,653,573,129.28 |
2/8/23 | 100.923 | 102.024 | 97.43 | 99.208 | 627,006,188.26 | 7,166,472,431.25 |
2/7/23 | 96.045 | 101.162 | 95.98 | 100.928 | 723,164,902.61 | 7,290,010,496.97 |
2/6/23 | 96.467 | 97.849 | 95.41 | 96.062 | 454,784,284.66 | 6,937,896,017.41 |
2/5/23 | 98.614 | 98.81 | 95.215 | 96.459 | 467,715,468.22 | 6,965,837,873.16 |
2/4/23 | 99.96 | 101.085 | 98.527 | 98.614 | 412,470,764.15 | 7,120,806,332.72 |
2/3/23 | 98.678 | 100.481 | 98.04 | 99.971 | 581,587,514.95 | 7,218,006,249.04 |
2/2/23 | 100.44 | 101.878 | 98.495 | 98.69 | 679,499,126.3 | 7,124,767,826.77 |
2/1/23 | 94.297 | 101.983 | 94.013 | 100.444 | 1,000,421,802.25 | 7,250,666,826.22 |
1/31/23 | 91.263 | 95.999 | 91.263 | 94.308 | 786,998,061.93 | 6,807,111,614.51 |
1/30/23 | 95.047 | 95.847 | 89.5 | 91.262 | 767,486,345.21 | 6,586,636,002.25 |
1/29/23 | 89.601 | 97.461 | 89.601 | 95.05 | 1,052,463,965.12 | 6,859,344,491.2 |
1/28/23 | 88.85 | 89.663 | 87.506 | 89.602 | 403,642,649.28 | 6,465,505,641.56 |
1/27/23 | 87.592 | 89.101 | 86.347 | 88.846 | 432,915,138.88 | 6,410,309,657.3 |
1/26/23 | 89.368 | 89.85 | 87.171 | 87.589 | 495,312,033.43 | 6,319,021,327.8 |
1/25/23 | 87.219 | 91.623 | 85.99 | 89.381 | 526,831,340.52 | 6,447,577,651.15 |
1/24/23 | 90.011 | 91.095 | 86.7 | 87.203 | 508,764,325.78 | 6,289,801,294.71 |
1/23/23 | 87.631 | 92.533 | 87.631 | 90.026 | 674,337,928.94 | 6,492,726,045.79 |
1/22/23 | 88.315 | 89.894 | 86.99 | 87.63 | 525,923,629.23 | 6,319,287,022.78 |
1/21/23 | 90.499 | 91.333 | 88.31 | 88.315 | 678,058,076.73 | 6,368,042,805.55 |
1/20/23 | 84.231 | 90.721 | 83.222 | 90.493 | 618,138,690.11 | 6,524,500,917.69 |
1/19/23 | 82.767 | 84.423 | 82.141 | 84.232 | 468,877,565.15 | 6,072,490,171.93 |
1/18/23 | 87.124 | 88.213 | 82.762 | 82.775 | 745,330,320 | 5,966,863,310.85 |
1/17/23 | 85.849 | 88.611 | 85.005 | 87.117 | 689,233,512.58 | 6,279,179,374.44 |
1/16/23 | 87.365 | 88.846 | 85.131 | 85.834 | 643,419,792.54 | 6,186,037,700.86 |
1/15/23 | 87.814 | 88.452 | 85.997 | 87.366 | 575,262,095.67 | 6,295,698,138.03 |
1/14/23 | 86.335 | 90.645 | 86.173 | 87.814 | 1,235,692,683.85 | 6,327,374,199.42 |
1/13/23 | 85.969 | 87.583 | 83.924 | 86.34 | 726,155,926.79 | 6,220,515,193.87 |
1/12/23 | 84.286 | 86.04 | 82.844 | 85.964 | 919,252,860.25 | 6,192,820,470.39 |
1/11/23 | 80.888 | 84.415 | 80.161 | 84.07 | 651,624,972.3 | 6,055,791,887.63 |
1/10/23 | 81.731 | 82.596 | 79.881 | 80.888 | 561,103,552 | 5,825,957,315.04 |
1/9/23 | 77.677 | 83.288 | 77.677 | 81.747 | 879,528,523.07 | 5,887,263,235.41 |
1/8/23 | 76.369 | 77.682 | 75.53 | 77.682 | 384,160,222.28 | 5,593,945,349.14 |
1/7/23 | 75.993 | 76.602 | 75.669 | 76.373 | 332,539,242.7 | 5,499,144,135.92 |
1/6/23 | 74.259 | 76.266 | 73.012 | 75.993 | 537,790,218.67 | 5,471,155,487.57 |
1/5/23 | 75.431 | 76.172 | 73.914 | 74.251 | 432,215,596.95 | 5,345,242,467.16 |
1/4/23 | 75.602 | 77.644 | 74.658 | 75.434 | 577,893,231.22 | 5,429,865,058.53 |
1/3/23 | 74.863 | 76.157 | 74.211 | 75.603 | 562,329,324.24 | 5,441,486,475.83 |
1/2/23 | 70.82 | 75.755 | 70.227 | 74.863 | 699,498,242.59 | 5,387,705,756.27 |
1/1/23 | 70.003 | 71.329 | 69.235 | 70.816 | 344,383,885.2 | 5,095,932,559.91 |
12/31/22 | 67.998 | 70.887 | 67.787 | 69.996 | 367,586,009.18 | 5,036,500,356.72 |
12/30/22 | 66.748 | 68.331 | 66.316 | 67.994 | 324,391,932.34 | 4,891,934,540.04 |
12/29/22 | 66.342 | 67.169 | 65.928 | 66.751 | 337,784,432.25 | 4,801,994,389.25 |
12/28/22 | 68.747 | 69.215 | 66.107 | 66.339 | 457,672,811.83 | 4,771,857,105.63 |