Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
6/27/22 | 1,830.52 | 1,840.386 | 1,823.893 | 1,828.348 | 21,744,230.25 | 609,312,345.39 |
6/12/22 | 1,880.626 | 1,891.316 | 1,877.918 | 1,882.606 | 37,728,853.01 | 627,246,354.45 |
6/7/22 | 1,845.221 | 1,857.851 | 1,840.044 | 1,855.936 | 23,788,812.27 | 617,613,604.09 |
6/6/22 | 1,857.778 | 1,861.284 | 1,844.898 | 1,845.456 | 21,951,981.2 | 614,125,871.74 |
6/4/22 | 1,855.863 | 1,862.29 | 1,852.152 | 1,860.404 | 14,734,647.72 | 620,633,398.67 |
5/29/22 | 1,855.766 | 1,859.935 | 1,851.552 | 1,851.879 | 12,722,515.59 | 617,789,164.07 |
5/24/22 | 1,854.754 | 1,875.572 | 1,854.5 | 1,870.305 | 20,702,864.25 | 623,936,130.49 |
5/22/22 | 1,853.715 | 1,856.576 | 1,848.617 | 1,852.485 | 17,685,376.9 | 615,681,948.66 |
12/31/21 | 1,825.902 | 1,839.48 | 1,821.039 | 1,833.609 | 7,875,774.8 | 326,302,032.46 |
8/3/21 | 1,819.359 | 1,819.651 | 1,808.719 | 1,813.193 | 10,057,283.7 | 304,292,023.96 |
8/2/21 | 1,814.725 | 1,823.218 | 1,808.41 | 1,819.393 | 11,047,505.99 | 305,332,471.64 |
8/1/21 | 1,819.228 | 1,823.734 | 1,813.228 | 1,815.259 | 10,774,262.99 | 304,638,697.94 |
7/31/21 | 1,823.499 | 1,826.72 | 1,815.975 | 1,820.982 | 9,457,170.51 | 305,599,034.35 |
7/30/21 | 1,834.879 | 1,838.752 | 1,817.137 | 1,824.856 | 14,742,489.08 | 306,249,306.02 |
7/29/21 | 1,812.809 | 1,837.647 | 1,812.809 | 1,835.004 | 11,824,313.38 | 307,952,271.41 |
7/28/21 | 1,809.179 | 1,817.625 | 1,801.977 | 1,812.751 | 14,013,329.79 | 304,217,754.67 |
7/27/21 | 1,803.435 | 1,811.089 | 1,799.754 | 1,809.429 | 14,063,984.2 | 305,106,094.32 |
7/26/21 | 1,810.554 | 1,821.809 | 1,797.436 | 1,803.323 | 24,422,593.25 | 108,489,737.48 |
7/25/21 | 1,813.873 | 1,815.18 | 1,805.368 | 1,811.108 | 8,678,455.53 | 108,958,090.49 |
7/24/21 | 1,812.489 | 1,815.566 | 1,805.758 | 1,814.719 | 10,061,345.48 | 109,175,314.57 |
7/23/21 | 1,807.781 | 1,814 | 1,799.336 | 1,812.448 | 15,115,734.39 | 109,038,676.31 |
7/22/21 | 1,807.658 | 1,815.546 | 1,797.977 | 1,807.791 | 11,692,361.58 | 108,758,508.72 |
7/21/21 | 1,810.396 | 1,817.819 | 1,804.339 | 1,807.656 | 19,000,267.32 | 108,750,363.97 |
7/20/21 | 1,818.679 | 1,832.742 | 1,801.143 | 1,810.379 | 27,358,287.03 | 108,914,202.36 |
7/19/21 | 1,818.612 | 1,821.817 | 1,798.302 | 1,818.741 | 15,034,145.11 | 109,417,305.71 |
7/18/21 | 1,814.76 | 1,821.414 | 1,811.481 | 1,819.12 | 9,632,179.93 | 109,440,060.59 |
7/17/21 | 1,812.96 | 1,820.249 | 1,811.877 | 1,814.797 | 9,593,799.77 | 109,179,978.71 |
7/16/21 | 1,837.474 | 1,839.07 | 1,812.527 | 1,813.02 | 18,080,758.99 | 109,073,114.28 |
7/15/21 | 1,832.323 | 1,837.736 | 1,824.993 | 1,833.698 | 17,440,494.08 | 110,317,118.01 |
7/14/21 | 1,811.652 | 1,837.884 | 1,807.576 | 1,832.212 | 21,948,653.99 | 110,227,684.31 |
7/13/21 | 1,809.215 | 1,819.2 | 1,804.444 | 1,811.885 | 10,266,481.88 | 109,004,804.38 |
7/12/21 | 1,812.071 | 1,815.27 | 1,798.351 | 1,809.265 | 11,005,269.33 | 108,847,174.9 |
7/11/21 | 1,810.165 | 1,819.344 | 1,809.792 | 1,812.149 | 7,776,836.36 | 109,020,698.99 |
7/10/21 | 1,815.136 | 1,819.6 | 1,806.08 | 1,810.311 | 8,652,303.42 | 108,910,138.17 |
7/9/21 | 1,812.421 | 1,817.145 | 1,803.137 | 1,815.319 | 11,059,537.83 | 109,211,412.69 |
7/8/21 | 1,807.495 | 1,828.728 | 1,803.063 | 1,812.388 | 26,533,149.17 | 109,035,065.16 |
7/7/21 | 1,800.549 | 1,813.696 | 1,796.883 | 1,806.795 | 12,614,682.74 | 108,698,601.5 |
7/6/21 | 1,793.187 | 1,815.841 | 1,793.125 | 1,800.387 | 20,335,183.47 | 108,313,099.45 |
7/5/21 | 1,794.463 | 1,804.75 | 1,787.858 | 1,793.377 | 20,907,656.61 | 107,891,354.72 |
7/4/21 | 1,792.804 | 1,800.187 | 1,788.198 | 1,794.282 | 13,963,897.99 | 107,945,807.15 |
7/3/21 | 1,792.715 | 1,802.461 | 1,787.951 | 1,793.237 | 10,445,867.24 | 107,882,932.11 |
7/2/21 | 1,777.261 | 1,797.275 | 1,776.936 | 1,792.817 | 13,968,927.29 | 107,857,674.87 |
7/1/21 | 1,777.618 | 1,785.901 | 1,772.214 | 1,777.287 | 14,674,335.27 | 106,923,381.98 |
6/30/21 | 1,766.944 | 1,785.21 | 1,758.188 | 1,777.65 | 21,325,455.23 | 106,945,177.57 |
6/29/21 | 1,785.466 | 1,790.553 | 1,761.631 | 1,767.573 | 19,571,278.26 | 106,338,942.46 |
6/28/21 | 1,791.605 | 1,795.095 | 1,774.058 | 1,785.681 | 17,608,311.28 | 107,428,340.97 |
6/27/21 | 1,784.552 | 1,792.647 | 1,776.031 | 1,791.398 | 15,499,254.1 | 107,772,283.56 |
6/26/21 | 1,778.109 | 1,784.339 | 1,773.016 | 1,782.424 | 14,082,033.81 | 107,232,416.09 |
6/25/21 | 1,777.789 | 1,792.954 | 1,775.165 | 1,778.209 | 19,928,344.59 | 106,978,832.22 |
6/24/21 | 1,783.212 | 1,792.264 | 1,774.096 | 1,777.628 | 13,068,262.04 | 106,943,867.69 |
6/23/21 | 1,781.709 | 1,805.431 | 1,778.516 | 1,783.082 | 16,169,028.46 | 107,271,974.92 |
6/22/21 | 1,787.697 | 1,798.066 | 1,774.639 | 1,781.725 | 32,025,992.03 | 107,190,358.87 |
6/21/21 | 1,779.594 | 1,799.322 | 1,774.712 | 1,785.347 | 35,413,442.64 | 107,408,277.49 |
6/20/21 | 1,773.952 | 1,780.723 | 1,767.568 | 1,780.114 | 16,086,854.99 | 107,093,450.84 |
6/19/21 | 1,777.34 | 1,781.342 | 1,769.043 | 1,774.22 | 10,930,044.92 | 106,738,835.54 |
6/18/21 | 1,792.178 | 1,808.549 | 1,767.023 | 1,777.247 | 22,084,436.51 | 106,920,983.26 |
6/17/21 | 1,825.064 | 1,829.837 | 1,778.373 | 1,792.124 | 21,630,085.19 | 107,815,993.67 |
6/16/21 | 1,859.886 | 1,868.528 | 1,816.586 | 1,824.793 | 18,068,249.58 | 109,781,390.38 |
6/15/21 | 1,873.499 | 1,874.643 | 1,857.213 | 1,859.947 | 13,887,887.61 | 111,896,251.45 |
6/14/21 | 1,880.586 | 1,912.161 | 1,854.882 | 1,873.582 | 21,110,479.53 | 112,716,540.59 |
6/13/21 | 1,891.934 | 1,896.771 | 1,877.283 | 1,880.473 | 18,642,563.55 | 113,131,131.71 |
6/12/21 | 1,888.669 | 1,894.803 | 1,880.245 | 1,891.893 | 17,048,409.7 | 113,818,188.01 |
6/11/21 | 1,900.386 | 1,912.673 | 1,881.949 | 1,886.401 | 20,562,770.34 | 113,487,799.93 |
6/10/21 | 1,894.168 | 1,921.709 | 1,880.115 | 1,900.449 | 25,523,982.02 | 114,332,892.41 |
6/9/21 | 1,896.462 | 1,906.768 | 1,892.551 | 1,894.12 | 26,706,944.3 | 113,952,123.82 |
6/7/21 | 1,900.211 | 1,906.623 | 1,888.07 | 1,899.592 | 22,704,431.11 | 114,281,368.62 |
6/6/21 | 1,902.718 | 1,906.855 | 1,896.03 | 1,900.193 | 15,046,194.19 | 114,317,521.61 |
6/5/21 | 1,903.984 | 1,905.512 | 1,886.461 | 1,901.097 | 20,700,244.78 | 114,371,926.19 |
6/4/21 | 1,880.013 | 1,907.309 | 1,869.722 | 1,904.273 | 21,525,936.18 | 114,562,950.56 |
6/3/21 | 1,912.876 | 1,915.116 | 1,877.128 | 1,878.76 | 22,907,717.88 | 113,028,065.84 |
6/2/21 | 1,912.698 | 1,915.417 | 1,901.419 | 1,912.676 | 18,989,817.75 | 115,068,526.17 |
6/1/21 | 1,917.963 | 1,922.375 | 1,898.385 | 1,909.973 | 26,446,589.51 | 114,905,860.72 |
5/31/21 | 1,914.353 | 1,924.124 | 1,911.342 | 1,919.002 | 27,297,111.28 | 115,449,078.1 |
5/30/21 | 1,933.597 | 1,936.594 | 1,914.176 | 1,914.85 | 24,268,126.93 | 115,199,276.09 |
5/29/21 | 1,922.3 | 1,940.345 | 1,909.344 | 1,933.511 | 30,581,330.74 | 116,321,938.61 |
5/28/21 | 1,906.226 | 1,923.09 | 1,891.914 | 1,919.746 | 37,570,576.81 | 115,493,810.84 |
5/27/21 | 1,907.486 | 1,916.79 | 1,897.067 | 1,903.945 | 24,216,632.27 | 114,543,218.28 |
5/26/21 | 1,900.483 | 1,920.883 | 1,900.483 | 1,905.42 | 25,872,258.44 | 114,631,946.57 |
5/25/21 | 1,882.793 | 1,911.286 | 1,876.702 | 1,903.539 | 40,764,568.17 | 114,518,808.64 |
5/24/21 | 1,897.83 | 1,900.305 | 1,876.373 | 1,882.655 | 43,839,697.99 | 113,262,433.23 |
5/23/21 | 1,903.721 | 1,909.496 | 1,876.913 | 1,895.643 | 52,428,144.49 | 114,043,796.3 |
5/22/21 | 1,904.61 | 1,916.714 | 1,889.599 | 1,905.879 | 32,829,138.51 | 114,659,571.98 |
5/21/21 | 1,883.282 | 1,908.463 | 1,871.296 | 1,904.621 | 53,229,161.79 | 114,583,888.24 |
5/2/21 | 1,790.204 | 1,791.336 | 1,780.07 | 1,784.738 | 9,950,102.58 | 107,371,617.4 |
5/2/21 | 1,790.204 | 1,791.336 | 1,780.07 | 1,784.738 | 9,950,102.58 | 107,371,617.4 |
5/2/21 | 1,790.204 | 1,791.336 | 1,780.07 | 1,784.738 | 9,950,102.58 | 107,371,617.4 |
5/2/21 | 1,790.204 | 1,791.336 | 1,780.07 | 1,784.738 | 9,950,102.58 | 107,371,617.4 |
5/1/21 | 1,784.512 | 1,792.567 | 1,780.461 | 1,790.327 | 11,435,921.35 | 107,707,838.53 |
5/1/21 | 1,784.512 | 1,792.567 | 1,780.461 | 1,790.327 | 11,435,921.35 | 107,707,838.53 |
5/1/21 | 1,784.512 | 1,792.567 | 1,780.461 | 1,790.327 | 11,435,921.35 | 107,707,838.53 |