Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/4/21 | 2,194.532 | 2,260.229 | 2,047.075 | 2,080.341 | 68,314,506.32 | 80,292,825.58 |
3/3/21 | 2,105.856 | 2,264.182 | 2,091.634 | 2,195.747 | 75,096,078.64 | 84,747,035.33 |
3/2/21 | 2,166.322 | 2,210.968 | 2,024.225 | 2,104.664 | 83,716,760.16 | 81,231,623.76 |
3/1/21 | 1,911.475 | 2,168.43 | 1,911.475 | 2,165.274 | 137,591,888.74 | 83,570,923.55 |
2/28/21 | 2,047.521 | 2,066.045 | 1,816.337 | 1,910.449 | 75,078,694.31 | 73,735,694.83 |
2/27/21 | 2,065.695 | 2,201.342 | 2,007.524 | 2,047.455 | 70,404,703.11 | 79,023,588.74 |
2/26/21 | 2,117.581 | 2,196.285 | 1,974.361 | 2,063.346 | 108,691,742.86 | 79,636,899.38 |
2/25/21 | 2,219.766 | 2,424.48 | 2,106.997 | 2,111.862 | 112,996,078.94 | 81,509,426.04 |
2/24/21 | 2,184.344 | 2,410.892 | 2,095.849 | 2,220.889 | 132,982,959.23 | 85,717,444.84 |
2/23/21 | 2,770.179 | 2,773.764 | 1,860.998 | 2,182.344 | 247,406,310.41 | 84,229,735.68 |
2/22/21 | 3,032.742 | 3,038.715 | 2,411.257 | 2,770.539 | 203,867,793.7 | 106,931,736.14 |
2/21/21 | 3,167.905 | 3,259.998 | 2,975.854 | 3,031.586 | 110,782,387.3 | 117,007,095.95 |
2/20/21 | 3,523.518 | 3,668.495 | 3,041.682 | 3,176.039 | 176,181,045.6 | 122,582,416.78 |
2/19/21 | 3,068.127 | 3,663.727 | 2,938.002 | 3,522.816 | 167,407,567.02 | 135,966,602.47 |
2/18/21 | 3,141.457 | 3,216.565 | 2,992.875 | 3,065.97 | 111,002,530.75 | 118,334,174.3 |
2/17/21 | 3,012.939 | 3,190.787 | 2,826.693 | 3,141.642 | 240,693,886.16 | 121,254,802.43 |
2/16/21 | 2,807.3 | 3,093.005 | 2,718.675 | 3,012.092 | 256,483,245.47 | 116,254,718.5 |
2/15/21 | 2,964.85 | 3,015.917 | 2,615.618 | 2,810.105 | 260,122,843.62 | 108,458,827.55 |
2/14/21 | 3,327.426 | 3,343.68 | 2,958.329 | 2,967.171 | 213,461,744.33 | 114,520,944.81 |
2/13/21 | 3,102.958 | 3,408.42 | 2,981.864 | 3,326.164 | 281,079,269.72 | 128,376,630.8 |
2/12/21 | 2,970.837 | 3,495.714 | 2,912.425 | 3,102.717 | 335,815,709.45 | 119,752,456.92 |
2/11/21 | 2,421.743 | 3,065.951 | 2,338.769 | 2,972.078 | 418,179,017.18 | 114,710,333.28 |
2/10/21 | 2,390.903 | 2,549.663 | 2,206.917 | 2,420.172 | 291,521,391.84 | 93,408,968.25 |
2/9/21 | 2,133.938 | 2,442.977 | 1,999.275 | 2,389.824 | 189,235,921.3 | 92,237,642.84 |
2/8/21 | 2,009.749 | 2,178.865 | 1,948.011 | 2,133.193 | 131,972,718.23 | 82,332,734.74 |
2/7/21 | 2,155.164 | 2,200.558 | 1,875.246 | 2,010.521 | 147,722,735.91 | 77,598,084.51 |
2/6/21 | 2,328.204 | 2,496.351 | 2,116.805 | 2,153.667 | 194,594,120.76 | 83,122,934.42 |
2/5/21 | 1,900.486 | 2,555.294 | 1,890.408 | 2,329.688 | 291,710,254.01 | 89,916,650.69 |
2/4/21 | 1,926.943 | 1,987.276 | 1,861.349 | 1,899.361 | 104,611,054.44 | 73,307,749.44 |
2/3/21 | 1,878.332 | 1,929.521 | 1,833.609 | 1,926.857 | 102,625,139.27 | 74,368,954.16 |
2/2/21 | 1,866.251 | 1,952.468 | 1,810.83 | 1,878.358 | 110,885,769.62 | 72,497,094.24 |
2/1/21 | 1,810.87 | 1,879.287 | 1,757.802 | 1,865.69 | 81,811,738.98 | 72,008,177.78 |
1/31/21 | 1,803.685 | 1,988.17 | 1,760.352 | 1,811.542 | 121,512,831.75 | 69,918,261.34 |
1/30/21 | 1,787.865 | 1,827.598 | 1,705.489 | 1,802.815 | 78,267,309.17 | 69,581,450.89 |
1/29/21 | 1,743.683 | 1,852.882 | 1,678.793 | 1,787.616 | 100,947,992.81 | 68,994,842.83 |
1/28/21 | 1,661.965 | 1,740.743 | 1,640.205 | 1,702.469 | 77,873,068.799 | 65,708,478.239 |
1/27/21 | 1,798.532 | 1,803.992 | 1,629.374 | 1,662.845 | 78,243,319.13 | 64,179,147.018 |
1/26/21 | 1,751.749 | 1,811.275 | 1,693.754 | 1,797.577 | 86,323,447.631 | 69,379,270.076 |
1/25/21 | 1,811.737 | 1,896.777 | 1,741.672 | 1,751.987 | 120,432,599.224 | 67,619,693.378 |
1/24/21 | 1,807.085 | 1,897.429 | 1,791.223 | 1,812.044 | 120,526,476.192 | 69,937,639.68 |
1/23/21 | 1,797.781 | 1,868.94 | 1,770.435 | 1,807.005 | 118,268,237.887 | 69,743,178.402 |
1/22/21 | 1,674.113 | 1,855.453 | 1,588.32 | 1,798.37 | 144,248,312.444 | 69,409,901.297 |
1/21/21 | 2,001.813 | 2,012.436 | 1,673.494 | 1,674.513 | 150,253,198.643 | 64,629,510.698 |
1/20/21 | 1,995.787 | 2,057.855 | 1,832.621 | 2,001.021 | 159,745,020.395 | 77,231,405.524 |
1/19/21 | 2,246.157 | 2,287.887 | 1,993.438 | 1,999.826 | 142,044,210.62 | 77,185,281.139 |
1/18/21 | 1,939.678 | 2,418.282 | 1,939.491 | 2,244.425 | 276,918,922.333 | 86,625,821.383 |
1/17/21 | 1,863.145 | 2,086.1 | 1,806.496 | 1,937.724 | 217,672,000.471 | 74,788,404.083 |
1/16/21 | 1,778.344 | 1,940.208 | 1,774.587 | 1,864.529 | 168,201,808.463 | 71,963,357.274 |
1/15/21 | 1,852.256 | 1,875.357 | 1,672.749 | 1,779.069 | 132,108,236.66 | 68,664,966.019 |
1/14/21 | 1,767.003 | 1,849.784 | 1,674.353 | 1,849.141 | 125,250,234.19 | 71,369,434.951 |
1/13/21 | 1,589.264 | 1,767.157 | 1,539.766 | 1,767.157 | 110,852,824.709 | 68,205,195.592 |
1/12/21 | 1,625.233 | 1,706.622 | 1,547.807 | 1,588.49 | 103,981,459.405 | 61,309,352.906 |
1/11/21 | 1,880.947 | 1,880.947 | 1,457.732 | 1,627.268 | 182,345,689.689 | 62,806,051.682 |
1/10/21 | 1,918.715 | 2,180.81 | 1,762.812 | 1,881.128 | 187,784,161.385 | 72,604,022.687 |
1/9/21 | 1,901.818 | 2,034.595 | 1,842.413 | 1,917.892 | 195,496,932.625 | 74,022,942.1 |
1/8/21 | 1,817.591 | 1,997.853 | 1,627.333 | 1,903.164 | 249,930,525.788 | 73,454,512.251 |
1/7/21 | 1,581.808 | 2,015.841 | 1,527.918 | 1,817.96 | 353,839,940.353 | 70,165,964.969 |
1/6/21 | 1,545.957 | 1,629.267 | 1,516.214 | 1,581.892 | 95,982,937.304 | 61,054,684.346 |
1/5/21 | 1,561.068 | 1,630.541 | 1,459.033 | 1,545.945 | 86,762,397.468 | 59,667,287.268 |
1/4/21 | 1,605.75 | 1,729.498 | 1,479.264 | 1,560.83 | 119,422,170.998 | 60,241,785.172 |
1/3/21 | 1,475.871 | 1,641.04 | 1,456.046 | 1,605.18 | 103,141,005.963 | 61,953,513.576 |
1/2/21 | 1,584.946 | 1,584.946 | 1,456.561 | 1,475.487 | 76,566,173.343 | 56,947,907.663 |
1/1/21 | 1,608.834 | 1,695.429 | 1,535.156 | 1,584.808 | 95,283,796.063 | 61,167,263.254 |
12/31/20 | 1,447.056 | 1,630.284 | 1,383.562 | 1,607.814 | 132,489,759.71 | 62,055,171.928 |
12/30/20 | 1,330.871 | 1,490.899 | 1,312.175 | 1,447.523 | 58,411,270.191 | 55,868,593.693 |
12/29/20 | 1,371.481 | 1,387.211 | 1,277.543 | 1,330.795 | 76,576,303.759 | 51,363,346.906 |
12/28/20 | 1,369.688 | 1,432.29 | 1,360.453 | 1,371.51 | 74,425,131.518 | 52,934,788.29 |
12/27/20 | 1,341.117 | 1,473.269 | 1,291.917 | 1,369.823 | 100,136,080.107 | 52,869,673.323 |
12/26/20 | 1,467.958 | 1,491.926 | 1,311.391 | 1,341.314 | 73,794,425.659 | 51,769,359.979 |
12/25/20 | 1,429.48 | 1,508.501 | 1,406.306 | 1,467.69 | 90,338,532.658 | 56,646,973.528 |
12/24/20 | 1,340.957 | 1,429.453 | 1,293.816 | 1,429.453 | 111,174,745.206 | 55,171,160.701 |
12/23/20 | 1,603.995 | 1,646.611 | 1,175.001 | 1,338.811 | 106,561,056.44 | 51,672,766.491 |
12/22/20 | 1,634.062 | 1,676.681 | 1,524.022 | 1,604.921 | 83,571,629.055 | 61,943,543.952 |
12/21/20 | 1,669.302 | 1,743.545 | 1,578.715 | 1,636.288 | 86,032,563.282 | 63,154,165.269 |
12/20/20 | 1,747.749 | 1,772.286 | 1,652.352 | 1,669.031 | 87,514,020.596 | 64,417,922.38 |
12/19/20 | 1,761.969 | 1,817.426 | 1,740.586 | 1,747.883 | 95,585,948.177 | 67,461,289.131 |
12/18/20 | 1,783.503 | 1,831.102 | 1,736.718 | 1,761.966 | 97,909,579.765 | 68,004,840.373 |
12/17/20 | 1,850.868 | 1,887.056 | 1,767.928 | 1,783.141 | 149,551,978.084 | 68,822,106.994 |
12/16/20 | 1,785.781 | 1,874.009 | 1,706.481 | 1,850.211 | 98,986,848.041 | 71,410,729.278 |
12/15/20 | 1,767.383 | 1,828.458 | 1,764.24 | 1,785.917 | 63,831,923.542 | 68,929,265.029 |
12/14/20 | 1,793.764 | 1,804.627 | 1,756.339 | 1,767.743 | 62,871,176.802 | 68,227,826.626 |
12/13/20 | 1,750.548 | 1,856.646 | 1,739.384 | 1,793.424 | 73,968,283.767 | 69,219,010.744 |
12/12/20 | 1,694.343 | 1,821.477 | 1,692.582 | 1,749.903 | 70,245,495.24 | 67,539,271.977 |
12/11/20 | 1,803.062 | 1,807.742 | 1,643.023 | 1,695.579 | 82,015,499.653 | 65,442,558.286 |
12/10/20 | 1,751.355 | 1,834.046 | 1,694.384 | 1,803.041 | 68,304,692.552 | 69,590,159.884 |
12/9/20 | 1,735.852 | 1,771.438 | 1,679.624 | 1,751.235 | 121,942,617.931 | 67,590,649.482 |
12/8/20 | 1,835.648 | 1,843.99 | 1,723.124 | 1,736.13 | 116,846,034.907 | 67,007,664.179 |
12/7/20 | 1,961.769 | 1,964.408 | 1,799.092 | 1,835.625 | 107,126,093.327 | 70,847,780.11 |
12/6/20 | 2,018.388 | 2,048.492 | 1,916.674 | 1,962.665 | 100,788,495.312 | 75,751,023.942 |
12/5/20 | 1,908.189 | 2,027.481 | 1,822.715 | 2,018.874 | 122,936,182.439 | 77,920,451.903 |