Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/16/24 | 6,915.379 | 7,014.608 | 6,641.783 | 6,922.995 | 35,232,326.18 | 231,048,137.02 |
4/15/24 | 7,156.786 | 7,314.872 | 6,704.98 | 6,915.379 | 63,899,130.08 | 230,794,362.52 |
4/14/24 | 6,644.946 | 7,177.213 | 6,318.873 | 7,157.165 | 63,628,838.14 | 238,278,557.01 |
4/13/24 | 7,164.765 | 7,183.596 | 5,886.099 | 6,644.946 | 93,715,650.46 | 221,237,331.89 |
4/12/24 | 8,371.158 | 8,550.049 | 6,604.106 | 7,164.722 | 79,446,619 | 238,544,199.55 |
4/11/24 | 8,294.827 | 8,452.034 | 8,229.367 | 8,371.158 | 23,977,299.48 | 278,709,957.99 |
4/10/24 | 8,334.507 | 8,371.603 | 8,068.656 | 8,294.827 | 40,387,731.75 | 276,175,026.97 |
4/9/24 | 8,636.642 | 8,659.485 | 8,244.243 | 8,334.507 | 32,983,738.68 | 277,496,180.84 |
4/8/24 | 8,465.61 | 8,677.581 | 8,336.464 | 8,636.642 | 31,226,791.47 | 287,555,717.83 |
4/7/24 | 8,359.644 | 8,469.291 | 8,307.826 | 8,465.61 | 22,770,193.39 | 281,861,241.26 |
4/6/24 | 8,283.951 | 8,428.294 | 8,236.34 | 8,359.644 | 22,437,758.44 | 278,333,100.49 |
4/5/24 | 8,392.745 | 8,484.302 | 8,084.419 | 8,283.951 | 35,757,690.68 | 275,812,932.34 |
4/4/24 | 8,189.365 | 8,533.703 | 8,075.476 | 8,392.779 | 36,777,748.1 | 279,267,341.34 |
4/3/24 | 8,225.131 | 8,434.422 | 8,055.791 | 8,189.365 | 45,352,078.82 | 272,499,900.16 |
4/2/24 | 8,767.275 | 8,767.356 | 7,999.883 | 8,225.131 | 76,293,492.64 | 273,690,011.61 |
4/1/24 | 9,149.758 | 9,365.1 | 8,554.813 | 8,767.275 | 65,929,129.77 | 291,729,779.68 |
3/31/24 | 8,884.038 | 9,195.016 | 8,834.577 | 9,149.768 | 25,579,759.77 | 304,456,839.42 |
3/30/24 | 8,999.163 | 9,053.981 | 8,796.884 | 8,884.038 | 26,943,815.08 | 295,615,058.12 |
3/29/24 | 9,003.778 | 9,091.476 | 8,861.5 | 8,999.163 | 37,593,372.82 | 299,445,815.67 |
3/28/24 | 8,852.138 | 9,054.721 | 8,713.889 | 9,003.778 | 39,530,324.91 | 299,599,367.6 |
3/27/24 | 9,217.926 | 9,273.14 | 8,748.876 | 8,852.138 | 44,635,900.46 | 294,553,588.32 |
3/26/24 | 9,048.416 | 9,459.736 | 8,983.8 | 9,217.926 | 45,813,449.69 | 306,725,116.48 |
3/25/24 | 8,872.085 | 9,178.83 | 8,813.177 | 9,048.416 | 41,982,033.04 | 301,091,475.14 |
3/24/24 | 8,677.714 | 8,910.496 | 8,598.925 | 8,872.085 | 42,808,042.26 | 295,223,960.31 |
3/23/24 | 8,719.863 | 8,900.944 | 8,615.932 | 8,677.714 | 36,881,149.01 | 288,756,157.46 |
3/22/24 | 8,968.601 | 9,157.401 | 8,451.276 | 8,719.863 | 57,230,780.26 | 290,160,781.37 |
3/21/24 | 8,984.676 | 9,205.233 | 8,785.052 | 8,968.601 | 69,186,163.78 | 298,442,645.11 |
3/20/24 | 8,201.608 | 9,004.369 | 7,932.689 | 8,984.676 | 92,044,997.36 | 298,977,588.53 |
3/19/24 | 8,905.947 | 9,014.52 | 7,941.22 | 8,201.608 | 109,767,337.68 | 272,923,750.92 |
3/18/24 | 9,272.612 | 9,379.911 | 8,730.472 | 8,905.947 | 60,403,338.08 | 296,361,917.78 |
3/17/24 | 8,863.631 | 9,381.524 | 8,550.792 | 9,272.612 | 67,853,718.77 | 308,570,267.93 |
3/16/24 | 9,610.026 | 9,702.757 | 8,693.233 | 8,863.631 | 78,832,647.02 | 294,960,365.56 |
3/15/24 | 10,000.756 | 10,072.445 | 8,915.515 | 9,610.026 | 108,507,697.16 | 319,798,581.46 |
3/14/24 | 10,318.43 | 10,333.817 | 9,564.092 | 10,000.756 | 84,483,856.36 | 332,801,139.07 |
3/13/24 | 10,244.046 | 10,482.702 | 9,991.085 | 10,318.43 | 65,909,059.58 | 343,386,468.17 |
3/12/24 | 10,446.438 | 10,633.655 | 9,820.372 | 10,244.046 | 72,757,275.01 | 340,911,054.24 |
3/11/24 | 9,988.07 | 10,520.422 | 9,609.654 | 10,446.438 | 101,130,518.62 | 347,646,456.66 |
3/10/24 | 10,202.929 | 10,337.161 | 9,781.406 | 9,988.049 | 61,765,600.33 | 332,392,445.32 |
3/9/24 | 10,155.21 | 10,536.993 | 10,122.201 | 10,202.915 | 59,538,683.66 | 339,542,723.83 |
3/8/24 | 10,380.176 | 10,396.393 | 9,720.097 | 10,155.21 | 88,383,324.08 | 337,954,696.91 |
3/7/24 | 9,638.87 | 10,400.198 | 9,308.475 | 10,379.083 | 90,616,687.35 | 345,412,271.8 |
3/6/24 | 9,392.487 | 9,799.172 | 8,945.734 | 9,637.581 | 108,837,032.12 | 320,778,233.2 |
3/5/24 | 9,487.408 | 10,904.135 | 8,358.319 | 9,392.189 | 207,521,395.5 | 312,578,712.88 |
3/4/24 | 9,270.011 | 9,674.141 | 9,119.121 | 9,486.335 | 52,253,352.22 | 315,849,683.82 |
3/3/24 | 9,589.547 | 9,602.39 | 8,748.717 | 9,270.794 | 55,148,630.88 | 309,960,157.78 |
3/2/24 | 8,937.605 | 9,590.115 | 8,919.312 | 9,590.115 | 64,328,161.4 | 320,636,378.44 |
3/1/24 | 8,596.873 | 8,988.11 | 8,596.873 | 8,937.966 | 37,523,837.31 | 298,832,389.98 |
2/29/24 | 8,539.021 | 9,107.365 | 8,401.109 | 8,597.799 | 49,638,811.71 | 287,459,242.34 |
2/28/24 | 8,365.273 | 8,827.919 | 7,984.46 | 8,539.274 | 52,708,760.09 | 285,502,484.6 |
2/27/24 | 8,386.726 | 8,622.206 | 8,269.561 | 8,365.876 | 29,332,629.66 | 279,705,090.4 |
2/26/24 | 8,262.083 | 8,450.417 | 8,038.431 | 8,386.797 | 29,532,363.42 | 280,404,577.73 |
2/25/24 | 8,255.078 | 8,462.185 | 8,108.84 | 8,262.159 | 30,282,458.07 | 276,072,173.6 |
2/24/24 | 7,641.429 | 9,359.826 | 7,535.838 | 8,254.256 | 145,730,171.3 | 275,808,092.57 |
2/23/24 | 7,515.186 | 7,684.915 | 7,326.344 | 7,642.237 | 24,648,639.49 | 255,358,082.18 |
2/22/24 | 7,454.587 | 7,645.995 | 7,323.414 | 7,515.413 | 15,137,757.85 | 251,120,360.94 |
2/21/24 | 7,668.636 | 7,693.582 | 7,217.798 | 7,453.978 | 17,620,175.07 | 249,067,576.89 |
2/20/24 | 7,818.933 | 7,835.131 | 7,370.804 | 7,669.413 | 21,402,527.55 | 256,266,141.98 |
2/19/24 | 7,728.439 | 7,928.629 | 7,728.439 | 7,818.927 | 16,004,205.86 | 261,261,993.64 |
2/18/24 | 7,721.831 | 7,782.2 | 7,663.594 | 7,728.048 | 12,307,194.64 | 258,225,368.23 |
2/17/24 | 7,798.41 | 7,803.226 | 7,519.827 | 7,721.708 | 12,966,639.81 | 258,013,519.84 |
2/16/24 | 7,807.946 | 7,936.847 | 7,605.687 | 7,798.242 | 15,966,645.55 | 260,570,848.97 |
2/15/24 | 7,744.282 | 7,951.395 | 7,667.109 | 7,807.047 | 18,758,439.43 | 260,865,063.83 |
2/14/24 | 7,553.587 | 7,765.449 | 7,474.741 | 7,742.835 | 15,043,625.61 | 258,719,464.95 |
2/13/24 | 7,648.054 | 7,809.636 | 7,425.412 | 7,553.69 | 17,811,071.75 | 252,399,347.53 |
2/12/24 | 7,406.858 | 7,657.716 | 7,304.224 | 7,646.674 | 15,637,556.96 | 255,506,347.17 |
2/11/24 | 7,407.898 | 7,492.389 | 7,334.531 | 7,404.869 | 10,897,788.07 | 247,426,663.45 |
2/10/24 | 7,455.595 | 7,506.53 | 7,314.615 | 7,408.393 | 12,057,611.65 | 247,544,410.75 |
2/9/24 | 7,284.655 | 7,478.37 | 7,284.655 | 7,455.305 | 16,921,542.82 | 249,111,938.95 |
2/8/24 | 7,189.394 | 7,369.635 | 7,189.394 | 7,283.13 | 13,431,556.86 | 243,358,871.23 |
2/7/24 | 7,081.637 | 7,192.793 | 7,059.958 | 7,189.186 | 15,153,806.98 | 240,219,813.91 |
2/6/24 | 7,043.979 | 7,120.961 | 7,029.771 | 7,081.696 | 43,183,622.64 | 236,628,142.46 |
2/5/24 | 7,058.561 | 7,135.475 | 6,977.793 | 7,043.914 | 10,728,381.41 | 235,365,685.97 |
2/4/24 | 7,172.064 | 7,175.809 | 7,028.581 | 7,058.752 | 9,907,697.05 | 235,861,488.92 |
2/3/24 | 7,193.153 | 7,233.093 | 7,160.258 | 7,172.49 | 10,172,061.78 | 239,661,944.79 |
2/2/24 | 7,145.971 | 7,204.276 | 7,098.394 | 7,192.699 | 12,176,474.9 | 240,337,187.79 |
2/1/24 | 7,069.661 | 7,206.267 | 7,000.99 | 7,145.883 | 15,363,156.64 | 238,772,893.04 |
1/31/24 | 7,305.516 | 7,329.037 | 7,008.069 | 7,069.837 | 18,964,001.37 | 236,231,884.06 |
1/30/24 | 7,314.49 | 7,451.703 | 7,281.451 | 7,305.433 | 16,979,466.52 | 243,957,991.62 |
1/29/24 | 7,210.801 | 7,340.829 | 7,139.764 | 7,314.49 | 13,672,366.45 | 244,260,434.66 |
1/28/24 | 7,283.614 | 7,377.225 | 7,165.748 | 7,210.929 | 12,990,374.25 | 240,802,108.43 |
1/27/24 | 7,262.221 | 7,319.204 | 7,185.338 | 7,283.56 | 11,624,274.5 | 243,227,546.17 |
1/26/24 | 7,045.705 | 7,275.554 | 6,961.851 | 7,263.174 | 15,316,336.68 | 242,546,777.06 |
1/25/24 | 7,022.795 | 7,090.584 | 6,906.383 | 7,045.863 | 13,902,204.15 | 234,233,016.21 |
1/24/24 | 6,879.661 | 7,172.22 | 6,820.156 | 7,022.628 | 17,464,378.67 | 233,460,572.15 |
1/23/24 | 6,989.219 | 7,147.008 | 6,531.624 | 6,879.552 | 30,052,350.47 | 228,704,579.78 |
1/22/24 | 7,378.352 | 7,423.197 | 6,987.665 | 6,989.032 | 32,626,028.9 | 232,344,152.37 |
1/21/24 | 7,450.681 | 7,515.26 | 7,375.719 | 7,375.719 | 23,213,385.54 | 245,199,219.64 |
1/20/24 | 7,429.709 | 7,488.435 | 7,336.403 | 7,450.437 | 25,650,131.99 | 247,683,142.49 |
1/19/24 | 7,485.873 | 7,536.562 | 7,156.721 | 7,429.095 | 34,734,771.3 | 246,973,659.71 |
1/18/24 | 7,866.464 | 7,880.761 | 7,385.506 | 7,487.939 | 33,977,342.83 | 248,929,870.85 |