Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/28/24 | 3,291.867 | 3,675.618 | 3,291.75 | 3,632.307 | 170,555,703.54 | 3,357,951,930.91 |
3/27/24 | 3,216.686 | 3,318.922 | 3,134.419 | 3,291.867 | 123,680,972.93 | 3,043,263,933.7 |
3/26/24 | 3,296.405 | 3,345.589 | 3,198.912 | 3,216.686 | 92,599,250.38 | 2,973,760,442.38 |
3/25/24 | 3,154.927 | 3,371.197 | 3,123.233 | 3,296.405 | 99,791,954.79 | 3,047,149,179.95 |
3/24/24 | 3,052.825 | 3,155.968 | 3,033.251 | 3,154.929 | 69,730,742.79 | 2,916,370,455.32 |
3/23/24 | 3,123.893 | 3,145.712 | 3,052.177 | 3,052.825 | 71,463,647.02 | 2,821,986,798.16 |
3/22/24 | 3,379.847 | 3,404.473 | 3,070.504 | 3,123.893 | 129,269,301.58 | 2,887,681,579.77 |
3/21/24 | 3,042.098 | 3,457.1 | 2,975.721 | 3,379.859 | 185,471,202.76 | 3,124,292,358.5 |
3/20/24 | 2,780.041 | 3,075.633 | 2,736.316 | 3,042.098 | 150,909,752.79 | 2,812,071,051.47 |
3/19/24 | 3,049.972 | 3,088.838 | 2,713.108 | 2,780.041 | 210,803,212.7 | 2,569,758,017.21 |
3/18/24 | 3,280.306 | 3,320.868 | 3,032.742 | 3,049.972 | 163,493,959.64 | 2,819,271,242.01 |
3/17/24 | 2,845.177 | 3,280.341 | 2,845.177 | 3,280.306 | 288,645,148.79 | 3,029,621,473.51 |
3/16/24 | 2,821.589 | 2,945.309 | 2,647.369 | 2,845.175 | 168,430,581.59 | 2,627,716,861.36 |
3/15/24 | 2,902.377 | 2,942.102 | 2,613.634 | 2,821.589 | 188,100,813.32 | 2,605,933,937.71 |
3/14/24 | 2,896.183 | 2,969.78 | 2,773.954 | 2,902.377 | 180,825,718.55 | 2,680,547,113.27 |
3/13/24 | 2,632.231 | 2,938.985 | 2,631.298 | 2,896.252 | 207,605,747.5 | 2,674,889,922.8 |
3/12/24 | 2,605.049 | 2,890.781 | 2,469.32 | 2,632.231 | 183,887,146.49 | 2,431,048,629.47 |
3/11/24 | 2,823.939 | 2,823.939 | 2,570.411 | 2,605.049 | 145,122,009.76 | 2,405,943,516.11 |
3/10/24 | 2,422.082 | 2,824.435 | 2,418.121 | 2,823.918 | 190,427,221.68 | 2,608,103,714.75 |
3/9/24 | 2,092.293 | 2,483.777 | 2,092.248 | 2,422.08 | 157,066,283.08 | 2,236,960,733 |
3/8/24 | 2,103.206 | 2,128.795 | 1,990.28 | 2,092.293 | 67,821,356.87 | 1,932,377,878.01 |
3/7/24 | 2,082.19 | 2,115.765 | 2,040.2 | 2,103.203 | 67,763,863.92 | 1,942,457,085.71 |
3/6/24 | 1,998.715 | 2,125.434 | 1,934.218 | 2,082.19 | 87,814,783.32 | 1,923,046,807.85 |
3/5/24 | 2,097.218 | 2,192.601 | 1,807.237 | 1,998.616 | 120,771,899.33 | 1,845,952,711.91 |
3/4/24 | 2,094.144 | 2,124.44 | 2,046.047 | 2,097.056 | 76,303,574.76 | 1,936,737,239.11 |
3/3/24 | 2,139.99 | 2,150.328 | 2,044.139 | 2,094.095 | 65,926,632.93 | 1,933,951,334.02 |
3/2/24 | 2,107.832 | 2,142.767 | 2,102.432 | 2,140.001 | 60,765,445.19 | 1,975,837,867.25 |
3/1/24 | 2,092.267 | 2,136.665 | 2,084.752 | 2,107.826 | 57,827,056.88 | 1,946,130,317.32 |
2/29/24 | 2,176.221 | 2,261.737 | 2,063.6 | 2,093.42 | 87,520,137.72 | 1,932,815,315.64 |
2/28/24 | 2,154.73 | 2,235.371 | 2,084.936 | 2,176.269 | 91,695,050.14 | 2,009,309,058.97 |
2/27/24 | 2,104.199 | 2,170.343 | 2,093.481 | 2,154.837 | 80,147,859 | 1,989,520,923.41 |
2/26/24 | 2,050.325 | 2,104.58 | 2,040.075 | 2,104.27 | 49,757,629.78 | 1,942,832,897.23 |
2/25/24 | 2,042.213 | 2,061.89 | 2,017.694 | 2,050.57 | 48,473,925.55 | 1,893,252,736.99 |
2/24/24 | 1,986.793 | 2,105.599 | 1,974.886 | 2,042.153 | 61,228,620.26 | 1,885,481,671.77 |
2/23/24 | 2,023.68 | 2,033.404 | 1,958.316 | 1,986.624 | 61,629,028.77 | 1,834,213,156.04 |
2/22/24 | 2,051.47 | 2,066.627 | 2,016.882 | 2,023.661 | 51,274,412.74 | 1,868,408,742.6 |
2/21/24 | 2,130.04 | 2,135.54 | 1,998.379 | 2,051.768 | 60,445,840.33 | 1,894,359,348.55 |
2/20/24 | 2,157.778 | 2,160.813 | 2,070.989 | 2,129.995 | 63,899,844.17 | 1,966,584,412.14 |
2/19/24 | 2,173.055 | 2,223.577 | 2,157.161 | 2,157.758 | 64,998,295.33 | 1,992,217,996.52 |
2/18/24 | 2,130.889 | 2,194.845 | 2,100.783 | 2,172.986 | 63,030,347.9 | 2,006,253,771.9 |
2/17/24 | 2,082.2 | 2,144.099 | 2,055.529 | 2,130.831 | 56,639,827.62 | 1,967,333,390.09 |
2/16/24 | 2,096.828 | 2,126.299 | 2,032.154 | 2,082.177 | 58,605,064.13 | 1,922,412,257.13 |
2/15/24 | 2,090.463 | 2,119.389 | 2,035.297 | 2,096.683 | 62,634,006.36 | 1,935,647,908.56 |
2/14/24 | 2,055.663 | 2,122.31 | 2,036.012 | 2,090.317 | 53,012,409.69 | 1,929,770,970.69 |
2/13/24 | 2,075.7 | 2,129.633 | 2,044.377 | 2,055.588 | 62,766,384.08 | 1,897,709,292.15 |
2/12/24 | 2,026.75 | 2,076.815 | 1,979.937 | 2,075.489 | 49,526,039.61 | 1,915,968,025.1 |
2/11/24 | 2,006.162 | 2,038.267 | 1,996.45 | 2,026.722 | 44,414,977.09 | 1,870,948,978.71 |
2/10/24 | 1,969.096 | 2,010.606 | 1,968.388 | 2,006.389 | 40,849,832.54 | 1,851,621,872.98 |
2/9/24 | 1,939.586 | 1,988.018 | 1,936.014 | 1,969.105 | 47,933,217.75 | 1,817,213,248.5 |
2/8/24 | 1,947.949 | 1,962.344 | 1,921.157 | 1,939.619 | 43,465,312.68 | 1,790,001,773.23 |
2/7/24 | 1,951.681 | 1,963.904 | 1,922.83 | 1,947.827 | 36,544,846.58 | 1,797,576,829.67 |
2/6/24 | 1,948.681 | 1,961.874 | 1,910.489 | 1,951.75 | 38,393,503.19 | 1,801,197,034.83 |
2/5/24 | 1,993.127 | 2,000.147 | 1,939.61 | 1,948.566 | 33,645,504.33 | 1,798,259,058.89 |
2/4/24 | 2,005.117 | 2,024.404 | 1,982.106 | 1,993.445 | 35,521,916.17 | 1,839,676,367.95 |
2/3/24 | 1,980.59 | 2,023.472 | 1,979.207 | 2,004.932 | 30,698,273.81 | 1,850,276,712.25 |
2/2/24 | 1,995.082 | 2,008.229 | 1,960.953 | 1,980.579 | 40,902,051.94 | 1,827,802,873.32 |
2/1/24 | 1,960.411 | 1,996.606 | 1,926.981 | 1,995.052 | 50,010,343.56 | 1,840,301,118.2 |
1/31/24 | 2,025.067 | 2,033.043 | 1,949.07 | 1,960.464 | 51,408,216.95 | 1,808,396,264.94 |
1/30/24 | 1,974.503 | 2,043.272 | 1,958.361 | 2,025.394 | 53,745,881.35 | 1,868,275,437.09 |
1/29/24 | 1,958.906 | 1,987.959 | 1,934.25 | 1,974.503 | 47,577,103.78 | 1,821,332,411.76 |
1/28/24 | 2,002.851 | 2,026.535 | 1,953.59 | 1,959.028 | 42,454,714.55 | 1,806,649,626.97 |
1/27/24 | 2,075.096 | 2,092.862 | 2,000.402 | 2,002.804 | 46,131,103.91 | 1,847,019,990.5 |
1/26/24 | 2,091.974 | 2,101.506 | 2,044.971 | 2,075.128 | 56,883,886.66 | 1,913,718,480.43 |
1/25/24 | 2,123.139 | 2,142.034 | 2,082.99 | 2,091.874 | 67,234,142.75 | 1,929,161,892.18 |
1/24/24 | 1,930.277 | 2,122.908 | 1,922.949 | 2,122.908 | 80,306,984.56 | 1,957,781,969.44 |
1/23/24 | 1,928.32 | 1,979.636 | 1,862.568 | 1,930.197 | 62,140,203.93 | 1,779,982,183.12 |
1/22/24 | 1,990.345 | 2,003.506 | 1,924.769 | 1,928.39 | 53,969,881.05 | 1,778,315,745.47 |
1/21/24 | 1,970.105 | 2,012.099 | 1,969.877 | 1,990.299 | 45,038,055.62 | 1,835,349,344.46 |
1/20/24 | 1,963.34 | 1,988.762 | 1,934.864 | 1,970.204 | 50,326,946.27 | 1,816,818,193.3 |
1/19/24 | 1,986.33 | 2,013.751 | 1,899.343 | 1,963.331 | 73,060,517.69 | 1,810,461,201.05 |
1/18/24 | 1,993.068 | 2,034.882 | 1,951.631 | 1,986.454 | 79,117,402.23 | 1,831,782,980.98 |
1/17/24 | 2,010.596 | 2,019.887 | 1,948.676 | 1,993.091 | 58,838,441.87 | 1,837,904,086.75 |
1/16/24 | 2,017.544 | 2,054.9 | 1,973.551 | 2,010.798 | 60,970,125.07 | 1,854,231,839.63 |
1/15/24 | 2,033.283 | 2,079.844 | 2,000.54 | 2,017.729 | 69,126,470.88 | 1,860,622,875.62 |
1/14/24 | 2,070.019 | 2,109.356 | 2,018.005 | 2,033.962 | 72,764,306.43 | 1,875,592,621.97 |
1/13/24 | 2,023.968 | 2,113.821 | 2,018.847 | 2,069.899 | 73,782,119.72 | 1,904,539,879.81 |
1/12/24 | 2,142.223 | 2,184.89 | 1,980.007 | 2,024.192 | 120,885,812.2 | 1,862,484,164.7 |
1/11/24 | 2,037.162 | 2,249.069 | 2,013.915 | 2,142.585 | 167,848,545.96 | 1,971,419,095.27 |
1/10/24 | 1,844.508 | 2,038.212 | 1,844.508 | 2,037.231 | 167,696,239.62 | 1,874,481,498.34 |
1/9/24 | 1,819.446 | 1,872.956 | 1,757.187 | 1,844.316 | 117,382,090.09 | 1,696,977,924.2 |
1/8/24 | 1,748.23 | 1,951.499 | 1,716.593 | 1,819.121 | 149,996,958.2 | 1,673,795,388.26 |
1/7/24 | 1,700.184 | 1,853.963 | 1,697.512 | 1,747.795 | 77,194,244.08 | 1,608,034,670.86 |
1/6/24 | 1,739.423 | 1,776.861 | 1,698.34 | 1,700.137 | 72,185,991.09 | 1,564,187,288.7 |
1/5/24 | 1,778.387 | 1,823.798 | 1,685.906 | 1,739.072 | 89,436,127.73 | 1,600,008,735.35 |
1/4/24 | 1,808.862 | 1,846.83 | 1,723.198 | 1,778.585 | 115,527,319.81 | 1,636,362,686.55 |
1/3/24 | 1,834.364 | 1,951.848 | 1,593.165 | 1,808.905 | 193,162,124.65 | 1,664,096,460.93 |
1/2/24 | 1,654.523 | 1,906.371 | 1,622.985 | 1,834.317 | 161,113,363.38 | 1,687,455,420.08 |
1/1/24 | 1,698.17 | 1,756.834 | 1,646.589 | 1,654.642 | 73,466,789.31 | 1,522,166,585.53 |
12/31/23 | 1,599.453 | 1,750.334 | 1,580.538 | 1,698.018 | 75,704,102.29 | 1,562,068,962.6 |
12/30/23 | 1,542.105 | 1,619.002 | 1,514.219 | 1,599.52 | 54,250,682.33 | 1,470,521,964.83 |