Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
8/19/22 | 894.73 | 895.023 | 826.714 | 837.232 | 206,878,507.29 | 818,503,521.05 |
8/18/22 | 931.597 | 954.264 | 891.36 | 894.669 | 175,970,817.78 | 874,656,082.28 |
8/17/22 | 981.379 | 1,009.982 | 930.642 | 931.469 | 226,796,076.46 | 910,633,405.27 |
8/16/22 | 998.525 | 1,007.135 | 974.966 | 981.646 | 217,379,997.46 | 959,687,113.41 |
8/15/22 | 1,025.02 | 1,047.164 | 987.879 | 998.889 | 322,271,373.76 | 976,545,359.35 |
8/14/22 | 1,068.421 | 1,083.738 | 1,018.274 | 1,024.972 | 199,025,668.55 | 1,002,044,548.17 |
8/13/22 | 1,083.256 | 1,109.089 | 1,067.317 | 1,068.316 | 246,073,830.57 | 1,044,419,286.15 |
8/12/22 | 1,080.181 | 1,091.357 | 1,062.621 | 1,083.256 | 408,030,374.71 | 1,059,024,541.25 |
8/11/22 | 1,114.67 | 1,194.383 | 1,067.716 | 1,080.181 | 861,700,280 | 1,056,018,757.59 |
8/10/22 | 1,069.128 | 1,121.05 | 1,052.598 | 1,114.496 | 278,303,873.51 | 1,089,566,037.38 |
8/9/22 | 1,142.086 | 1,145.871 | 1,058.374 | 1,069.153 | 193,107,374.57 | 1,045,237,246.44 |
8/8/22 | 1,126.001 | 1,183.802 | 1,125.068 | 1,141.651 | 116,459,917.11 | 1,116,113,740.42 |
8/7/22 | 1,087.534 | 1,142.446 | 1,080.096 | 1,125.928 | 87,526,957.44 | 1,100,741,696.42 |
8/6/22 | 1,118.973 | 1,135.526 | 1,087.31 | 1,087.31 | 94,032,080.72 | 1,062,988,105.8 |
8/5/22 | 1,051 | 1,118.954 | 1,049.032 | 1,118.92 | 134,073,019.21 | 1,093,891,073.47 |
8/4/22 | 1,043.485 | 1,069.915 | 1,037.645 | 1,051.281 | 120,608,525.23 | 1,027,765,387.17 |
8/3/22 | 1,047.001 | 1,084.067 | 1,020.341 | 1,043.548 | 191,343,565.42 | 1,020,205,232.45 |
8/2/22 | 1,065.579 | 1,074.457 | 1,014.198 | 1,047.179 | 181,179,218.58 | 1,023,754,376.62 |
8/1/22 | 1,102.189 | 1,128.411 | 1,051.935 | 1,065.752 | 225,746,457.56 | 1,041,911,860.41 |
7/31/22 | 1,120.382 | 1,172.908 | 1,094.437 | 1,102.296 | 417,783,669.82 | 1,077,639,001.25 |
7/30/22 | 1,153.93 | 1,177.343 | 1,100.507 | 1,120.211 | 426,400,016.49 | 1,095,153,363.91 |
7/29/22 | 1,113.456 | 1,170.715 | 1,061.368 | 1,153.654 | 414,015,697.06 | 1,127,847,935.19 |
7/28/22 | 1,009.399 | 1,126.465 | 997.05 | 1,113.337 | 206,330,120.29 | 1,088,432,780.97 |
7/26/22 | 899.389 | 907.327 | 856.726 | 907.327 | 133,837,387.37 | 887,030,825.94 |
7/25/22 | 988.372 | 991.8 | 899.363 | 899.445 | 175,151,127.99 | 879,325,655.99 |
7/24/22 | 956.147 | 1,014.343 | 955.156 | 988.344 | 146,849,484.15 | 966,236,136.23 |
7/23/22 | 949.593 | 974.649 | 927.097 | 956.071 | 155,468,369.75 | 934,684,532.2 |
7/22/22 | 979.951 | 1,008.192 | 938.367 | 949.803 | 136,489,983.18 | 928,556,561.27 |
7/21/22 | 973.682 | 994.696 | 945.308 | 979.789 | 168,233,967.12 | 957,871,954.25 |
7/20/22 | 1,032.873 | 1,055.705 | 964.466 | 973.644 | 202,577,608.11 | 951,864,223.05 |
7/19/22 | 1,043.517 | 1,062.513 | 1,004.816 | 1,033.218 | 220,731,305.85 | 1,010,106,004.37 |
7/18/22 | 933.107 | 1,043.69 | 932.546 | 1,043.69 | 180,539,925.67 | 1,020,344,120.05 |
7/17/22 | 959.946 | 965.649 | 933.09 | 933.09 | 140,093,337.63 | 912,217,659.46 |
7/16/22 | 912.598 | 971.797 | 890.447 | 960.009 | 117,321,959.2 | 938,534,547.51 |
7/15/22 | 891.201 | 936.07 | 883.084 | 912.609 | 122,190,090.63 | 892,194,591.21 |
7/14/22 | 853.501 | 896.888 | 822.474 | 891.122 | 133,367,289.89 | 871,188,257.27 |
7/13/22 | 830.955 | 858.136 | 802.968 | 853.198 | 158,332,220.54 | 834,112,367.69 |
7/12/22 | 869.366 | 877.934 | 831.304 | 831.304 | 109,648,612.32 | 812,708,617.73 |
7/11/22 | 942.04 | 942.089 | 868.136 | 869.399 | 117,948,042.02 | 849,951,563.5 |
7/10/22 | 997.97 | 997.97 | 937.868 | 942.161 | 129,597,197.12 | 921,085,831.07 |
7/9/22 | 965.948 | 1,008.656 | 964.877 | 998.019 | 95,447,457.27 | 975,694,705.59 |
7/8/22 | 987.882 | 1,002.78 | 956.17 | 966.433 | 134,642,602.25 | 944,815,170.84 |
7/7/22 | 995.713 | 1,014.316 | 973.062 | 988.012 | 134,621,156.39 | 965,911,579.48 |
7/6/22 | 933.487 | 1,005.25 | 919.697 | 995.777 | 154,640,644.23 | 973,502,886.53 |
7/5/22 | 942.563 | 959.139 | 898.706 | 933.126 | 125,224,904.29 | 912,253,269.97 |
7/4/22 | 902.456 | 944.487 | 881.937 | 942.952 | 105,365,124.62 | 921,859,517.56 |
7/3/22 | 908.307 | 912.491 | 878.514 | 902.438 | 82,854,820.03 | 882,251,181.48 |
7/2/22 | 890.515 | 916.835 | 873.121 | 908.265 | 99,808,281.77 | 887,948,069.07 |
7/1/22 | 902.644 | 922.713 | 872.49 | 890.238 | 151,712,524.87 | 870,324,367.54 |
6/30/22 | 911.149 | 917.844 | 842.209 | 901.707 | 132,721,629.58 | 881,536,735.74 |
6/29/22 | 946.598 | 968.822 | 903.84 | 911.235 | 185,364,770.22 | 890,852,086.86 |
6/28/22 | 1,003.139 | 1,028.375 | 944.962 | 946.589 | 146,009,207.5 | 925,414,343.54 |
6/27/22 | 1,001.756 | 1,065.289 | 996.717 | 1,003.378 | 120,076,665.3 | 980,933,775.37 |
6/26/22 | 1,038.695 | 1,092.091 | 1,001.195 | 1,001.195 | 157,322,322.24 | 978,799,711.58 |
6/25/22 | 1,059.086 | 1,081.652 | 1,003.23 | 1,039.203 | 148,905,515.84 | 1,015,956,725.71 |
6/24/22 | 976.919 | 1,077.895 | 966.796 | 1,059.049 | 179,357,707.36 | 1,035,359,559.06 |
6/23/22 | 886.285 | 979.742 | 886.285 | 976.94 | 122,186,464.42 | 955,086,504.77 |
6/22/22 | 918.485 | 946.079 | 876.526 | 886.517 | 102,966,089.41 | 866,686,145.39 |
6/21/22 | 901.833 | 958.689 | 887.447 | 918.326 | 103,216,299.83 | 897,783,971.64 |
6/20/22 | 901.045 | 948.5 | 864.585 | 901.795 | 110,625,847.1 | 881,623,122.91 |
6/19/22 | 733.802 | 906.819 | 709.533 | 900.873 | 105,115,068.83 | 880,720,982.84 |
6/18/22 | 770.373 | 781.315 | 662.999 | 733.801 | 66,137,995.38 | 717,386,471.96 |
6/17/22 | 733.003 | 781.826 | 730.744 | 770.635 | 51,150,501.4 | 753,397,050.13 |
6/16/22 | 826.91 | 832.989 | 723.143 | 732.796 | 66,183,596.63 | 716,403,953.92 |
6/15/22 | 790.877 | 826.92 | 686.836 | 826.92 | 120,736,237.1 | 808,423,029.14 |
6/14/22 | 758.646 | 814.853 | 698.29 | 790.978 | 98,924,782.95 | 773,284,695.16 |
6/13/22 | 918.963 | 918.963 | 726.162 | 758.669 | 156,354,561.21 | 741,698,035.16 |
6/12/22 | 987.764 | 994.665 | 906.765 | 918.861 | 78,929,691.38 | 898,307,338.34 |
6/11/22 | 1,046.431 | 1,068.17 | 961.471 | 987.621 | 83,289,719.24 | 965,528,816.65 |
6/10/22 | 1,133.91 | 1,138.638 | 1,046.435 | 1,046.537 | 80,917,431.49 | 1,023,127,535.93 |
6/9/22 | 1,155.776 | 1,171.317 | 1,126.453 | 1,133.975 | 52,914,672.49 | 1,108,608,939.29 |
6/8/22 | 1,158.964 | 1,174.329 | 1,132.018 | 1,155.785 | 58,618,876.81 | 1,129,931,010.76 |
6/7/22 | 1,210.586 | 1,210.781 | 1,123.061 | 1,159.107 | 69,202,462.25 | 1,133,178,959.31 |
6/6/22 | 1,180.122 | 1,230.095 | 1,178.627 | 1,210.524 | 84,647,624.19 | 1,183,445,637.57 |
6/5/22 | 1,170.961 | 1,203.486 | 1,152.83 | 1,179.967 | 83,772,292.82 | 1,153,572,664.94 |
6/4/22 | 1,144.904 | 1,192.299 | 1,124.888 | 1,170.903 | 75,766,835.83 | 1,144,711,559.53 |
6/3/22 | 1,204.633 | 1,207.496 | 1,127.708 | 1,144.53 | 76,034,514.95 | 1,118,928,266.92 |
6/2/22 | 1,208.781 | 1,233.877 | 1,179.406 | 1,204.688 | 102,850,390.66 | 1,177,740,521.13 |
6/1/22 | 1,318.778 | 1,330.306 | 1,180.068 | 1,208.974 | 104,423,383.1 | 1,181,930,773.62 |
5/31/22 | 1,368.412 | 1,376.458 | 1,302.354 | 1,318.664 | 143,164,763.89 | 1,289,166,488.11 |
5/30/22 | 1,193.273 | 1,377.512 | 1,188.868 | 1,368.504 | 158,247,235.18 | 1,337,891,818.76 |
5/29/22 | 1,215.934 | 1,221.287 | 1,177.694 | 1,193.153 | 100,277,388.79 | 1,166,463,838.11 |
5/28/22 | 1,118.174 | 1,152.132 | 1,118.174 | 1,148.675 | 123,829,207.78 | 1,122,980,439.01 |
5/27/22 | 1,159.358 | 1,204.359 | 1,108.437 | 1,118.402 | 124,383,336.19 | 1,093,384,181.47 |
5/26/22 | 1,261.148 | 1,287.734 | 1,136.903 | 1,160.138 | 112,597,455.37 | 1,134,186,696.05 |
5/25/22 | 1,291.535 | 1,317.466 | 1,253.195 | 1,261.074 | 118,718,410.36 | 1,232,864,968.74 |
5/24/22 | 1,304.475 | 1,324.69 | 1,250.805 | 1,291.516 | 114,901,439.86 | 1,262,625,816.93 |
5/23/22 | 1,435.309 | 1,445.693 | 1,294.366 | 1,304.599 | 108,872,282.83 | 1,275,416,304.04 |
5/22/22 | 1,398.865 | 1,436.106 | 1,387.573 | 1,435.863 | 103,221,852.78 | 1,403,744,453.35 |
5/21/22 | 1,397.186 | 1,423.111 | 1,367.164 | 1,398.737 | 113,732,327.63 | 1,367,448,744.53 |