Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/5/22 | 1,521.118 | 1,528.461 | 1,326.653 | 1,353.694 | 178,122.64 | 0 |
5/4/22 | 1,433.943 | 1,524.871 | 1,380.705 | 1,521.214 | 164,617.91 | 0 |
5/3/22 | 1,437.775 | 1,505.417 | 1,379.475 | 1,434.035 | 129,315.66 | 0 |
5/2/22 | 1,413.677 | 1,509.432 | 1,408.759 | 1,437.822 | 139,808.42 | 0 |
5/1/22 | 1,402.627 | 1,503.71 | 1,190.332 | 1,413.564 | 128,940.19 | 0 |
4/30/22 | 1,414.815 | 1,484.206 | 1,393.258 | 1,402.684 | 111,288.1 | 0 |
4/29/22 | 1,460.338 | 1,520.698 | 1,410.206 | 1,415.036 | 142,386.97 | 0 |
4/28/22 | 1,521.613 | 1,537.286 | 1,430.052 | 1,460.468 | 116,245.96 | 0 |
4/27/22 | 1,470.925 | 1,528.683 | 1,408.441 | 1,521.597 | 135,085.23 | 0 |
4/26/22 | 1,558.921 | 1,567.571 | 1,402.719 | 1,470.818 | 130,271.7 | 0 |
4/25/22 | 1,477.011 | 1,560.627 | 1,409.604 | 1,559.297 | 178,202.33 | 0 |
4/24/22 | 1,470.134 | 1,499.662 | 1,408.265 | 1,476.887 | 128,944.33 | 0 |
4/23/22 | 1,452.029 | 1,504.983 | 1,425.38 | 1,470.445 | 102,930.38 | 0 |
4/22/22 | 1,512.139 | 1,585.34 | 1,443.831 | 1,452.106 | 135,649.46 | 0 |
4/21/22 | 1,541.92 | 1,662.68 | 1,495.182 | 1,512.193 | 126,333.35 | 0 |
4/20/22 | 1,544.907 | 1,636.461 | 1,526.538 | 1,542.027 | 124,933.67 | 0 |
4/19/22 | 1,516.195 | 1,612.709 | 1,507.061 | 1,544.944 | 145,953.56 | 0 |
4/18/22 | 1,469.209 | 1,582.67 | 1,433.165 | 1,516.125 | 155,515.84 | 0 |
4/17/22 | 1,496.709 | 1,568.124 | 1,465.57 | 1,469.052 | 96,938.72 | 0 |
4/16/22 | 1,525.553 | 1,560.754 | 1,469.95 | 1,496.957 | 88,299.74 | 0 |
4/15/22 | 1,491.338 | 1,564.219 | 1,463.354 | 1,525.596 | 115,345.37 | 0 |
4/14/22 | 1,543.171 | 1,620.68 | 1,488.592 | 1,491.193 | 151,606.36 | 0 |
4/13/22 | 1,567.893 | 1,620.473 | 1,488.576 | 1,543.415 | 155,462.35 | 0 |
4/12/22 | 1,482.534 | 1,587.003 | 1,476.929 | 1,568.035 | 180,648.41 | 0 |
4/11/22 | 1,574.814 | 1,642.91 | 1,478.005 | 1,482.092 | 195,426.49 | 0 |
4/10/22 | 1,532.04 | 1,675.568 | 1,379.981 | 1,575.069 | 122,409.01 | 0 |
4/9/22 | 1,583.856 | 1,664.557 | 1,355.572 | 1,532.077 | 139,431.81 | 0 |
4/8/22 | 1,630.603 | 1,714.428 | 1,580.178 | 1,584.065 | 139,847.47 | 0 |
4/7/22 | 1,684.728 | 1,714.34 | 1,613.996 | 1,630.555 | 168,566.74 | 0 |
4/6/22 | 1,779.188 | 1,779.188 | 1,618.734 | 1,684.697 | 196,219.6 | 0 |
4/5/22 | 1,744.382 | 1,832.625 | 1,707.189 | 1,779.642 | 133,041.22 | 0 |
4/4/22 | 1,734.992 | 1,824.459 | 1,693.669 | 1,744.313 | 176,830.2 | 0 |
4/3/22 | 1,706.746 | 2,433.846 | 1,691.906 | 1,735.301 | 222,218.04 | 0 |
4/2/22 | 2,082.39 | 2,112.254 | 1,707 | 1,707.111 | 251,470.49 | 0 |
4/1/22 | 1,765.845 | 2,119.848 | 1,703.056 | 2,082.227 | 401,276.52 | 0 |
3/31/22 | 2,499.83 | 2,522.443 | 1,748.076 | 1,765.245 | 504,535.63 | 0 |
3/30/22 | 1,860.729 | 2,542.988 | 1,817.088 | 2,499.859 | 285,993.24 | 0 |
3/29/22 | 1,849.732 | 2,495.167 | 1,828.148 | 1,861.075 | 321,644.42 | 0 |
3/28/22 | 1,827.766 | 1,888.553 | 1,818.072 | 1,850.815 | 291,008.71 | 0 |
3/27/22 | 1,745.613 | 1,827.987 | 1,725.792 | 1,827.712 | 245,110.24 | 0 |
3/26/22 | 1,747.376 | 2,369.573 | 1,722.665 | 1,745.435 | 182,335.46 | 0 |
3/25/22 | 1,775.291 | 1,808.937 | 1,705.367 | 1,747.332 | 410,974.95 | 0 |
3/24/22 | 2,275.682 | 2,292.302 | 1,722.647 | 1,775.144 | 198,883.11 | 0 |
3/23/22 | 2,141.594 | 2,277.673 | 2,093.422 | 2,276.016 | 175,192.6 | 0 |
3/22/22 | 1,757.972 | 2,306.837 | 1,752.587 | 2,141.315 | 187,024.84 | 0 |
3/21/22 | 1,765.318 | 1,778.168 | 1,728.878 | 1,758.138 | 220,662.94 | 0 |
3/20/22 | 2,239.47 | 2,244.978 | 1,744.056 | 1,765.391 | 254,723.37 | 0 |
3/19/22 | 1,787.938 | 2,249.434 | 1,764.918 | 2,239.426 | 264,696.06 | 0 |
3/18/22 | 1,750.08 | 2,202.459 | 1,716.921 | 1,788.219 | 279,361.19 | 0 |
3/17/22 | 2,161.346 | 2,173.774 | 1,730.268 | 1,750.36 | 201,927.1 | 0 |
3/16/22 | 2,042.311 | 2,163.6 | 1,880.102 | 2,161.479 | 253,950.74 | 0 |
3/15/22 | 2,067.112 | 2,075.927 | 1,661.963 | 2,042.49 | 244,766.66 | 0 |
3/14/22 | 1,955.118 | 2,067.564 | 1,946.439 | 2,067.255 | 206,390.44 | 0 |
3/13/22 | 1,955.257 | 2,006.824 | 1,742.683 | 1,955.291 | 152,041.34 | 0 |
3/12/22 | 1,995.355 | 2,023.822 | 1,732.629 | 1,956.227 | 146,023.76 | 0 |
3/11/22 | 2,063.429 | 2,095.251 | 1,992.408 | 1,995.382 | 216,188.46 | 0 |
3/10/22 | 2,207.72 | 2,209.7 | 2,044.895 | 2,063.302 | 262,572.97 | 0 |
3/9/22 | 2,031.187 | 2,253.04 | 2,030.473 | 2,208.181 | 291,014.45 | 0 |
3/8/22 | 2,026.615 | 2,078.772 | 2,013.48 | 2,030.888 | 263,491.02 | 0 |
3/7/22 | 2,014.836 | 2,109.629 | 1,985.191 | 2,026.737 | 327,859.31 | 0 |
3/6/22 | 2,096.96 | 2,111.673 | 2,014.347 | 2,014.347 | 180,703.55 | 0 |
3/5/22 | 2,079.54 | 2,110.943 | 2,056.235 | 2,096.767 | 197,575.1 | 0 |
3/4/22 | 2,280.816 | 2,283.77 | 2,060.273 | 2,078.96 | 248,724.17 | 0 |
3/3/22 | 2,371.643 | 2,375.989 | 2,252.254 | 2,280.475 | 242,842.94 | 0 |
3/2/22 | 2,374.873 | 2,430.756 | 2,335.431 | 2,371.585 | 247,970.1 | 0 |
3/1/22 | 2,235.875 | 2,395.21 | 1,918.807 | 2,374.716 | 334,933.1 | 0 |
2/28/22 | 2,036.254 | 2,271.542 | 2,013.945 | 2,235.8 | 313,675.07 | 0 |
2/27/22 | 2,112.216 | 2,149.953 | 2,006.687 | 2,036.458 | 257,601.28 | 0 |
2/26/22 | 2,109.385 | 2,157.968 | 2,086.308 | 2,112.564 | 269,528.84 | 0 |
2/25/22 | 2,062.549 | 2,138.721 | 2,051.053 | 2,109.447 | 303,524.64 | 0 |
2/24/22 | 2,004.064 | 2,101.039 | 1,853.002 | 2,062.487 | 433,504.04 | 0 |
2/23/22 | 2,065.623 | 2,114.09 | 2,001.361 | 2,005.032 | 261,112.92 | 0 |
2/22/22 | 1,990.092 | 2,069 | 1,960.72 | 2,065.665 | 321,755.87 | 0 |
2/21/22 | 2,059.992 | 2,121.653 | 1,984.515 | 1,990.439 | 264,411.34 | 0 |
2/20/22 | 2,159.149 | 2,159.149 | 2,043.185 | 2,060.429 | 254,401.36 | 0 |
2/19/22 | 2,154.983 | 2,175.928 | 2,128.388 | 2,159.367 | 213,445.82 | 0 |
2/18/22 | 2,172.787 | 2,199.872 | 2,125.233 | 2,155.254 | 288,085.51 | 0 |
2/17/22 | 2,353.817 | 2,364.172 | 2,160.933 | 2,172.033 | 309,871.71 | 0 |
2/16/22 | 2,385.548 | 2,389.487 | 2,324.369 | 2,355.148 | 279,815.02 | 0 |
2/15/22 | 2,277.364 | 2,400.554 | 2,272.526 | 2,385.372 | 291,778.92 | 0 |
2/14/22 | 2,263.405 | 2,298.642 | 2,228.286 | 2,277.396 | 265,593.23 | 0 |
2/13/22 | 2,254.362 | 2,291.336 | 2,240.894 | 2,265.559 | 201,953.1 | 0 |
2/12/22 | 2,278.228 | 2,307.101 | 2,235.569 | 2,254.785 | 229,699.16 | 0 |
2/11/22 | 2,327.54 | 2,353.22 | 2,251.689 | 2,277.994 | 279,061.46 | 0 |
2/10/22 | 2,379.34 | 2,452.027 | 2,320.066 | 2,327.532 | 327,005.72 | 0 |
2/9/22 | 2,348.003 | 2,399.213 | 2,301.746 | 2,378.865 | 309,172.71 | 0 |
2/8/22 | 2,332.631 | 2,436.813 | 2,278.347 | 2,349.16 | 337,076.93 | 0 |
2/7/22 | 2,241.984 | 2,393.041 | 2,209.698 | 2,331.867 | 336,107.48 | 0 |
2/6/22 | 2,202.683 | 2,276.749 | 2,182.671 | 2,242.282 | 215,716.04 | 0 |
2/5/22 | 2,249.594 | 2,261.981 | 2,183.113 | 2,202.699 | 254,905.87 | 0 |