DATE

05/22/2023

OPEN

$26,749.89

HIGH

$27,045.74

LOW

$26,549.73

CLOSE

$26,851.28

VOLUME

$11,056,770,492

MARKET CAP

$520,401,926,578

DATE

05/21/2023

OPEN

$27,118.42

HIGH

$27,265.92

LOW

$26,706.92

CLOSE

$26,753.83

VOLUME

$8,647,416,921

MARKET CAP

$518,489,461,931

DATE

05/20/2023

OPEN

$26,888.84

HIGH

$27,155.16

LOW

$26,843.28

CLOSE

$27,129.59

VOLUME

$7,044,911,360

MARKET CAP

$525,746,096,848

DATE

05/19/2023

OPEN

$26,826.75

HIGH

$27,128.62

LOW

$26,700.21

CLOSE

$26,890.13

VOLUME

$11,258,983,301

MARKET CAP

$521,083,278,042

DATE

05/18/2023

OPEN

$27,401.65

HIGH

$27,466.53

LOW

$26,415.10

CLOSE

$26,832.21

VOLUME

$15,222,938,600

MARKET CAP

$519,935,930,272

DATE

05/17/2023

OPEN

$27,035.47

HIGH

$27,465.93

LOW

$26,600.14

CLOSE

$27,398.80

VOLUME

$15,140,006,925

MARKET CAP

$530,890,147,615

DATE

05/16/2023

OPEN

$27,171.51

HIGH

$27,299.30

LOW

$26,878.95

CLOSE

$27,036.65

VOLUME

$12,732,238,816

MARKET CAP

$523,846,408,825

DATE

05/15/2023

OPEN

$26,931.38

HIGH

$27,646.35

LOW

$26,766.10

CLOSE

$27,192.69

VOLUME

$14,413,231,792

MARKET CAP

$526,844,318,152

DATE

05/14/2023

OPEN

$26,788.97

HIGH

$27,150.98

LOW

$26,661.35

CLOSE

$26,930.64

VOLUME

$10,014,858,959

MARKET CAP

$521,742,220,417

DATE

05/13/2023

OPEN

$26,807.77

HIGH

$27,030.48

LOW

$26,710.87

CLOSE

$26,784.08

VOLUME

$9,999,171,605

MARKET CAP

$518,873,704,830

DATE

05/12/2023

OPEN

$26,987.66

HIGH

$27,055.65

LOW

$25,878.43

CLOSE

$26,804.99

VOLUME

$19,313,599,897

MARKET CAP

$519,254,029,392

DATE

05/11/2023

OPEN

$27,621.09

HIGH

$27,621.94

LOW

$26,781.83

CLOSE

$27,000.79

VOLUME

$16,724,343,943

MARKET CAP

$523,022,981,321

DATE

05/10/2023

OPEN

$27,654.64

HIGH

$28,322.69

LOW

$26,883.67

CLOSE

$27,621.76

VOLUME

$20,656,025,026

MARKET CAP

$535,026,153,602

DATE

05/09/2023

OPEN

$27,695.07

HIGH

$27,821.40

LOW

$27,375.60

CLOSE

$27,658.77

VOLUME

$14,128,593,256

MARKET CAP

$535,713,623,919

DATE

05/08/2023

OPEN

$28,450.46

HIGH

$28,663.27

LOW

$27,310.14

CLOSE

$27,694.27

VOLUME

$19,122,903,752

MARKET CAP

$536,375,393,861

DATE

05/07/2023

OPEN

$28,901.62

HIGH

$29,157.52

LOW

$28,441.37

CLOSE

$28,454.98

VOLUME

$11,301,355,486

MARKET CAP

$551,083,296,209

DATE

05/06/2023

OPEN

$29,538.86

HIGH

$29,820.13

LOW

$28,468.97

CLOSE

$28,904.62

VOLUME

$15,913,866,714

MARKET CAP

$559,767,467,681

DATE

05/05/2023

OPEN

$28,851.48

HIGH

$29,668.91

LOW

$28,845.51

CLOSE

$29,534.38

VOLUME

$17,936,566,518

MARKET CAP

$571,935,354,880

DATE

05/04/2023

OPEN

$29,031.30

HIGH

$29,353.18

LOW

$28,694.04

CLOSE

$28,847.71

VOLUME

$15,548,678,514

MARKET CAP

$558,617,183,941

DATE

05/03/2023

OPEN

$28,680.49

HIGH

$29,259.53

LOW

$28,178.39

CLOSE

$29,006.31

VOLUME

$19,122,972,518

MARKET CAP

$561,661,086,031

DATE

05/02/2023

OPEN

$28,087.17

HIGH

$28,881.30

LOW

$27,924.12

CLOSE

$28,680.54

VOLUME

$16,432,924,527

MARKET CAP

$555,325,979,264

DATE

05/01/2023

OPEN

$29,227.10

HIGH

$29,329.94

LOW

$27,680.79

CLOSE

$28,091.57

VOLUME

$18,655,599,976

MARKET CAP

$543,900,696,260

DATE

04/30/2023

OPEN

$29,245.52

HIGH

$29,952.03

LOW

$29,114.02

CLOSE

$29,268.81

VOLUME

$14,652,199,272

MARKET CAP

$566,661,285,145

DATE

04/29/2023

OPEN

$29,336.57

HIGH

$29,452.46

LOW

$29,088.04

CLOSE

$29,248.49

VOLUME

$10,662,634,333

MARKET CAP

$566,240,497,929

DATE

04/28/2023

OPEN

$29,481.01

HIGH

$29,572.79

LOW

$28,929.61

CLOSE

$29,340.26

VOLUME

$17,544,464,887

MARKET CAP

$567,993,007,156

DATE

04/27/2023

OPEN

$28,428.46

HIGH

$29,871.55

LOW

$28,402.89

CLOSE

$29,473.79

VOLUME

$27,153,445,027

MARKET CAP

$570,550,222,406

DATE

04/26/2023

OPEN

$28,300.06

HIGH

$29,995.84

LOW

$27,324.55

CLOSE

$28,422.70

VOLUME

$31,854,242,019

MARKET CAP

$550,180,352,608

DATE

04/25/2023

OPEN

$27,514.87

HIGH

$28,371.08

LOW

$27,207.93

CLOSE

$28,307.60

VOLUME

$17,733,373,139

MARKET CAP

$547,928,945,542

DATE

04/24/2023

OPEN

$27,591.73

HIGH

$27,979.98

LOW

$27,070.85

CLOSE

$27,525.34

VOLUME

$17,703,288,330

MARKET CAP

$532,766,516,007

DATE

04/23/2023

OPEN

$27,816.14

HIGH

$27,820.24

LOW

$27,400.31

CLOSE

$27,591.38

VOLUME

$12,785,446,832

MARKET CAP

$534,020,212,997

DATE

04/22/2023

OPEN

$27,265.90

HIGH

$27,872.14

LOW

$27,169.57

CLOSE

$27,817.50

VOLUME

$13,125,734,602

MARKET CAP

$538,371,205,878

DATE

04/21/2023

OPEN

$28,249.23

HIGH

$28,349.97

LOW

$27,177.37

CLOSE

$27,276.91

VOLUME

$20,759,504,330

MARKET CAP

$527,883,377,618

DATE

04/20/2023

OPEN

$28,823.68

HIGH

$29,076.40

LOW

$28,037.26

CLOSE

$28,245.99

VOLUME

$21,340,360,360

MARKET CAP

$546,611,911,813

DATE

04/19/2023

OPEN

$30,394.19

HIGH

$30,411.05

LOW

$28,669.90

CLOSE

$28,822.68

VOLUME

$24,571,565,421

MARKET CAP

$557,748,035,703

DATE

04/18/2023

OPEN

$29,449.09

HIGH

$30,470.30

LOW

$29,154.85

CLOSE

$30,397.55

VOLUME

$19,480,529,496

MARKET CAP

$588,197,752,221

DATE

04/17/2023

OPEN

$30,317.15

HIGH

$30,319.20

LOW

$29,275.37

CLOSE

$29,445.04

VOLUME

$17,872,186,762

MARKET CAP

$569,735,854,497

DATE

04/16/2023

OPEN

$30,315.98

HIGH

$30,555.54

LOW

$30,157.83

CLOSE

$30,315.36

VOLUME

$12,854,816,417

MARKET CAP

$586,546,802,552

DATE

04/15/2023

OPEN

$30,490.75

HIGH

$30,601.74

LOW

$30,245.88

CLOSE

$30,318.50

VOLUME

$11,940,685,378

MARKET CAP

$586,582,359,795

DATE

04/14/2023

OPEN

$30,409.56

HIGH

$31,005.61

LOW

$30,044.50

CLOSE

$30,485.70

VOLUME

$22,659,995,079

MARKET CAP

$589,786,626,447

DATE

04/13/2023

OPEN

$29,892.74

HIGH

$30,539.85

LOW

$29,878.62

CLOSE

$30,399.07

VOLUME

$17,487,721,001

MARKET CAP

$588,084,165,990

DATE

04/12/2023

OPEN

$30,231.58

HIGH

$30,462.48

LOW

$29,725.57

CLOSE

$30,139.05

VOLUME

$18,651,929,926

MARKET CAP

$583,034,311,649

DATE

04/11/2023

OPEN

$29,653.68

HIGH

$30,509.08

LOW

$29,609.30

CLOSE

$30,235.06

VOLUME

$20,121,259,843

MARKET CAP

$584,854,674,446

DATE

04/10/2023

OPEN

$28,336.03

HIGH

$29,771.46

LOW

$28,189.27

CLOSE

$29,652.98

VOLUME

$19,282,400,094

MARKET CAP

$573,568,312,635

DATE

04/09/2023

OPEN

$27,952.37

HIGH

$28,532.83

LOW

$27,828.48

CLOSE

$28,333.05

VOLUME

$12,175,322,951

MARKET CAP

$548,015,190,714

DATE

04/08/2023

OPEN

$27,920.51

HIGH

$28,159.86

LOW

$27,883.39

CLOSE

$27,947.79

VOLUME

$9,373,255,556

MARKET CAP

$540,536,533,675

DATE

04/07/2023

OPEN

$28,038.97

HIGH

$28,111.59

LOW

$27,794.03

CLOSE

$27,925.86

VOLUME

$10,861,680,497

MARKET CAP

$540,086,456,069

DATE

04/06/2023

OPEN

$28,175.23

HIGH

$28,178.38

LOW

$27,738.76

CLOSE

$28,044.14

VOLUME

$13,837,809,380

MARKET CAP

$542,349,825,342

DATE

04/05/2023

OPEN

$28,169.73

HIGH

$28,739.24

LOW

$27,843.76

CLOSE

$28,177.98

VOLUME

$17,052,315,986

MARKET CAP

$544,910,072,722

DATE

04/04/2023

OPEN

$27,795.27

HIGH

$28,433.74

LOW

$27,681.31

CLOSE

$28,168.09

VOLUME

$15,284,538,859

MARKET CAP

$544,693,901,828

DATE

04/03/2023

OPEN

$28,183.08

HIGH

$28,475.62

LOW

$27,276.72

CLOSE

$27,790.22

VOLUME

$19,556,501,327

MARKET CAP

$537,360,742,270

DATE

04/02/2023

OPEN

$28,462.84

HIGH

$28,518.96

LOW

$27,884.09

CLOSE

$28,199.31

VOLUME

$12,284,641,999

MARKET CAP

$545,245,950,698

DATE

04/01/2023

OPEN

$28,473.33

HIGH

$28,802.46

LOW

$28,297.17

CLOSE

$28,411.03

VOLUME

$10,876,469,901

MARKET CAP

$549,318,113,504

DATE

03/31/2023

OPEN

$28,032.26

HIGH

$28,639.90

LOW

$27,583.72

CLOSE

$28,478.48

VOLUME

$19,001,327,598

MARKET CAP

$550,593,053,897

DATE

03/30/2023

OPEN

$28,350.14

HIGH

$29,159.90

LOW

$27,720.16

CLOSE

$28,033.56

VOLUME

$22,435,349,951

MARKET CAP

$541,964,802,720

DATE

03/29/2023

OPEN

$27,267.03

HIGH

$28,619.54

LOW

$27,259.66

CLOSE

$28,348.44

VOLUME

$20,684,945,906

MARKET CAP

$548,025,510,533

DATE

03/28/2023

OPEN

$27,132.89

HIGH

$27,460.72

LOW

$26,677.82

CLOSE

$27,268.13

VOLUME

$17,783,600,385

MARKET CAP

$527,117,850,101

DATE

03/27/2023

OPEN

$27,994.07

HIGH

$28,037.93

LOW

$26,606.69

CLOSE

$27,139.89

VOLUME

$18,188,895,178

MARKET CAP

$524,615,890,807

DATE

03/26/2023

OPEN

$27,495.52

HIGH

$28,178.14

LOW

$27,445.05

CLOSE

$27,994.33

VOLUME

$13,878,363,192

MARKET CAP

$541,106,062,438

DATE

03/25/2023

OPEN

$27,487.34

HIGH

$27,791.83

LOW

$27,196.23

CLOSE

$27,494.71

VOLUME

$13,383,005,987

MARKET CAP

$531,424,045,823

DATE

03/24/2023

OPEN

$28,324.11

HIGH

$28,388.44

LOW

$27,039.27

CLOSE

$27,493.29

VOLUME

$25,980,310,960

MARKET CAP

$531,370,969,956

DATE

03/23/2023

OPEN

$27,301.96

HIGH

$28,729.84

LOW

$27,183.36

CLOSE

$28,333.97

VOLUME

$24,220,433,689

MARKET CAP

$547,590,658,474

DATE

03/22/2023

OPEN

$28,158.72

HIGH

$28,803.34

LOW

$26,760.00

CLOSE

$27,307.44

VOLUME

$33,382,021,890

MARKET CAP

$527,720,639,354

DATE

03/21/2023

OPEN

$27,768.39

HIGH

$28,439.56

LOW

$27,439.65

CLOSE

$28,175.82

VOLUME

$36,102,192,830

MARKET CAP

$544,473,344,615

DATE

03/20/2023

OPEN

$28,041.60

HIGH

$28,527.72

LOW

$27,242.88

CLOSE

$27,767.24

VOLUME

$44,774,027,664

MARKET CAP

$536,553,055,078

DATE

03/19/2023

OPEN

$26,969.50

HIGH

$28,440.56

LOW

$26,907.72

CLOSE

$28,038.67

VOLUME

$37,769,448,859

MARKET CAP

$541,771,324,421

DATE

03/18/2023

OPEN

$27,448.12

HIGH

$27,725.95

LOW

$26,636.26

CLOSE

$26,965.88

VOLUME

$35,723,036,817

MARKET CAP

$521,018,360,376

DATE

03/17/2023

OPEN

$25,055.12

HIGH

$27,787.81

LOW

$24,955.17

CLOSE

$27,423.93

VOLUME

$50,730,261,335

MARKET CAP

$529,839,581,714

DATE

03/16/2023

OPEN

$24,373.46

HIGH

$25,190.33

LOW

$24,225.11

CLOSE

$25,052.79

VOLUME

$33,866,061,747

MARKET CAP

$484,005,642,387

DATE

03/15/2023

OPEN

$24,770.93

HIGH

$25,240.62

LOW

$23,964.91

CLOSE

$24,375.96

VOLUME

$43,655,701,450

MARKET CAP

$470,908,667,057

DATE

03/14/2023

OPEN

$24,201.77

HIGH

$26,514.72

LOW

$24,081.18

CLOSE

$24,746.07

VOLUME

$54,622,230,164

MARKET CAP

$478,037,073,215

DATE

03/13/2023

OPEN

$22,156.41

HIGH

$24,550.84

LOW

$21,918.20

CLOSE

$24,197.53

VOLUME

$49,466,362,688

MARKET CAP

$467,417,380,967

DATE

03/12/2023

OPEN

$20,628.03

HIGH

$22,185.03

LOW

$20,448.81

CLOSE

$22,163.95

VOLUME

$29,279,035,521

MARKET CAP

$428,114,557,465

DATE

03/11/2023

OPEN

$20,187.88

HIGH

$20,792.53

LOW

$20,068.66

CLOSE

$20,632.41

VOLUME

$30,180,288,176

MARKET CAP

$398,509,689,462

DATE

03/10/2023

OPEN

$20,367.00

HIGH

$20,370.60

LOW

$19,628.25

CLOSE

$20,187.24

VOLUME

$39,578,257,695

MARKET CAP

$389,890,609,884

DATE

03/09/2023

OPEN

$21,720.08

HIGH

$21,802.72

LOW

$20,210.31

CLOSE

$20,363.02

VOLUME

$30,364,664,171

MARKET CAP

$393,268,847,888

DATE

03/08/2023

OPEN

$22,216.44

HIGH

$22,268.90

LOW

$21,708.05

CLOSE

$21,718.08

VOLUME

$22,536,575,684

MARKET CAP

$419,421,447,158

DATE

03/07/2023

OPEN

$22,428.32

HIGH

$22,527.42

LOW

$22,011.26

CLOSE

$22,219.77

VOLUME

$22,765,452,204

MARKET CAP

$429,090,671,120

DATE

03/06/2023

OPEN

$22,436.82

HIGH

$22,584.29

LOW

$22,331.31

CLOSE

$22,429.76

VOLUME

$17,353,192,895

MARKET CAP

$433,122,543,176

DATE

03/05/2023

OPEN

$22,354.14

HIGH

$22,613.69

LOW

$22,307.14

CLOSE

$22,435.51

VOLUME

$13,317,001,733

MARKET CAP

$433,216,160,786

DATE

03/04/2023

OPEN

$22,362.92

HIGH

$22,405.18

LOW

$22,198.98

CLOSE

$22,353.35

VOLUME

$11,166,012,913

MARKET CAP

$431,607,268,094

DATE

03/03/2023

OPEN

$23,476.63

HIGH

$23,479.35

LOW

$22,213.24

CLOSE

$22,362.68

VOLUME

$26,062,404,610

MARKET CAP

$431,765,463,286

DATE

03/02/2023

OPEN

$23,647.02

HIGH

$23,739.14

LOW

$23,245.02

CLOSE

$23,475.47

VOLUME

$20,386,398,516

MARKET CAP

$453,226,586,696

DATE

03/01/2023

OPEN

$23,150.93

HIGH

$23,880.63

LOW

$23,088.63

CLOSE

$23,646.55

VOLUME

$24,662,841,200

MARKET CAP

$456,508,161,673

DATE

02/28/2023

OPEN

$23,521.84

HIGH

$23,585.38

LOW

$23,077.65

CLOSE

$23,147.35

VOLUME

$20,535,363,434

MARKET CAP

$446,846,764,116

DATE

02/27/2023

OPEN

$23,561.45

HIGH

$23,857.89

LOW

$23,205.88

CLOSE

$23,522.87

VOLUME

$22,660,763,494

MARKET CAP

$454,075,216,420

DATE

02/26/2023

OPEN

$23,174.15

HIGH

$23,654.37

LOW

$23,084.22

CLOSE

$23,561.21

VOLUME

$16,644,534,842

MARKET CAP

$454,795,165,823

DATE

02/25/2023

OPEN

$23,200.13

HIGH

$23,210.21

LOW

$22,861.56

CLOSE

$23,175.38

VOLUME

$16,100,721,565

MARKET CAP

$447,323,985,683

DATE

02/24/2023

OPEN

$23,946.01

HIGH

$24,103.70

LOW

$23,007.07

CLOSE

$23,198.13

VOLUME

$26,811,744,928

MARKET CAP

$447,747,058,644

DATE

02/23/2023

OPEN

$24,190.72

HIGH

$24,572.09

LOW

$23,693.92

CLOSE

$23,947.49

VOLUME

$30,476,264,066

MARKET CAP

$462,189,287,816

DATE

02/22/2023

OPEN

$24,437.42

HIGH

$24,472.34

LOW

$23,644.32

CLOSE

$24,188.84

VOLUME

$30,199,996,781

MARKET CAP

$466,821,375,594

DATE

02/21/2023

OPEN

$24,833.05

HIGH

$25,126.85

LOW

$24,200.36

CLOSE

$24,436.35

VOLUME

$31,252,098,714

MARKET CAP

$471,577,656,114

DATE

02/20/2023

OPEN

$24,336.62

HIGH

$25,020.46

LOW

$23,927.91

CLOSE

$24,829.15

VOLUME

$28,987,376,573

MARKET CAP

$479,132,405,758

DATE

02/19/2023

OPEN

$24,640.03

HIGH

$25,093.06

LOW

$24,327.64

CLOSE

$24,327.64

VOLUME

$25,555,105,670

MARKET CAP

$469,431,477,134

DATE

02/18/2023

OPEN

$24,565.30

HIGH

$24,798.84

LOW

$24,468.37

CLOSE

$24,641.28

VOLUME

$19,625,427,158

MARKET CAP

$475,459,130,855

DATE

02/17/2023

OPEN

$23,621.28

HIGH

$24,924.04

LOW

$23,460.76

CLOSE

$24,565.60

VOLUME

$41,358,451,255

MARKET CAP

$473,972,409,615

DATE

02/16/2023

OPEN

$24,307.35

HIGH

$25,134.12

LOW

$23,602.52

CLOSE

$23,623.47

VOLUME

$39,316,664,596

MARKET CAP

$455,770,787,833

DATE

02/15/2023

OPEN

$22,220.59

HIGH

$24,307.84

LOW

$22,082.77

CLOSE

$24,307.84

VOLUME

$32,483,312,909

MARKET CAP

$468,947,166,603

DATE

02/14/2023

OPEN

$21,801.82

HIGH

$22,293.14

LOW

$21,632.39

CLOSE

$22,220.80

VOLUME

$26,792,596,581

MARKET CAP

$428,662,088,256

DATE

02/13/2023

OPEN

$21,787.00

HIGH

$21,898.41

LOW

$21,460.09

CLOSE

$21,808.10

VOLUME

$23,918,742,607

MARKET CAP

$420,678,828,415

DATE

02/12/2023

OPEN

$21,870.90

HIGH

$22,060.99

LOW

$21,682.83

CLOSE

$21,788.20

VOLUME

$17,821,046,406

MARKET CAP

$420,274,300,806

DATE

02/11/2023

OPEN

$21,651.84

HIGH

$21,891.41

LOW

$21,618.45

CLOSE

$21,870.87

VOLUME

$16,356,226,232

MARKET CAP

$421,847,190,488

DATE

02/10/2023

OPEN

$21,819.01

HIGH

$21,941.19

LOW

$21,539.39

CLOSE

$21,651.18

VOLUME

$27,078,406,594

MARKET CAP

$417,588,395,182

DATE

02/09/2023

OPEN

$22,946.57

HIGH

$22,996.44

LOW

$21,773.97

CLOSE

$21,819.04

VOLUME

$32,572,572,185

MARKET CAP

$420,806,214,870

DATE

02/08/2023

OPEN

$23,263.42

HIGH

$23,367.96

LOW

$22,731.10

CLOSE

$22,939.40

VOLUME

$25,371,367,758

MARKET CAP

$442,391,167,095

DATE

02/07/2023

OPEN

$22,757.27

HIGH

$23,310.98

LOW

$22,756.26

CLOSE

$23,264.29

VOLUME

$27,187,964,471

MARKET CAP

$448,636,152,158

DATE

02/06/2023

OPEN

$22,954.02

HIGH

$23,119.28

LOW

$22,692.03

CLOSE

$22,760.11

VOLUME

$23,825,006,542

MARKET CAP

$438,893,838,655

DATE

02/05/2023

OPEN

$23,332.25

HIGH

$23,423.44

LOW

$22,841.76

CLOSE

$22,955.67

VOLUME

$19,564,262,605

MARKET CAP

$442,642,331,536

DATE

02/04/2023

OPEN

$23,446.32

HIGH

$23,556.95

LOW

$23,291.80

CLOSE

$23,331.85

VOLUME

$15,639,298,538

MARKET CAP

$449,874,457,148

DATE

02/03/2023

OPEN

$23,469.41

HIGH

$23,678.10

LOW

$23,279.96

CLOSE

$23,449.32

VOLUME

$27,083,066,007

MARKET CAP

$452,119,476,084

DATE

02/02/2023

OPEN

$23,720.82

HIGH

$24,167.21

LOW

$23,468.60

CLOSE

$23,471.87

VOLUME

$32,066,936,882

MARKET CAP

$452,534,728,124

DATE

02/01/2023

OPEN

$23,137.84

HIGH

$23,764.54

LOW

$22,877.75

CLOSE

$23,723.77

VOLUME

$26,683,255,504

MARKET CAP

$457,370,104,398

DATE

01/31/2023

OPEN

$22,840.80

HIGH

$23,225.02

LOW

$22,765.57

CLOSE

$23,139.28

VOLUME

$22,837,828,665

MARKET CAP

$446,082,285,297

DATE

01/30/2023

OPEN

$23,774.65

HIGH

$23,789.35

LOW

$22,657.58

CLOSE

$22,840.14

VOLUME

$27,205,595,568

MARKET CAP

$440,298,767,855

DATE

01/29/2023

OPEN

$23,031.45

HIGH

$23,919.89

LOW

$22,985.07

CLOSE

$23,774.57

VOLUME

$27,423,687,259

MARKET CAP

$458,291,157,032

DATE

01/28/2023

OPEN

$23,079.96

HIGH

$23,165.90

LOW

$22,908.85

CLOSE

$23,031.09

VOLUME

$14,712,928,379

MARKET CAP

$443,936,922,524

DATE

01/27/2023

OPEN

$23,030.72

HIGH

$23,417.72

LOW

$22,654.59

CLOSE

$23,078.73

VOLUME

$25,383,335,641

MARKET CAP

$444,830,940,521

DATE

01/26/2023

OPEN

$23,108.95

HIGH

$23,237.08

LOW

$22,911.37

CLOSE

$23,032.78

VOLUME

$26,357,839,322

MARKET CAP

$443,923,229,458

DATE

01/25/2023

OPEN

$22,639.27

HIGH

$23,722.10

LOW

$22,406.08

CLOSE

$23,117.86

VOLUME

$30,685,366,709

MARKET CAP

$445,539,806,080

DATE

01/24/2023

OPEN

$22,929.63

HIGH

$23,134.01

LOW

$22,549.74

CLOSE

$22,636.47

VOLUME

$26,405,069,715

MARKET CAP

$436,237,993,964

DATE

01/23/2023

OPEN

$22,721.09

HIGH

$23,126.49

LOW

$22,654.30

CLOSE

$22,934.43

VOLUME

$26,518,700,512

MARKET CAP

$441,960,667,797

DATE

01/22/2023

OPEN

$22,777.99

HIGH

$23,056.73

LOW

$22,387.90

CLOSE

$22,720.42

VOLUME

$24,746,386,230

MARKET CAP

$437,814,457,018

DATE

01/21/2023

OPEN

$22,677.43

HIGH

$23,282.35

LOW

$22,511.83

CLOSE

$22,777.63

VOLUME

$32,442,278,429

MARKET CAP

$438,896,650,641

DATE

01/20/2023

OPEN

$21,085.37

HIGH

$22,692.36

LOW

$20,919.13

CLOSE

$22,676.55

VOLUME

$28,799,154,319

MARKET CAP

$436,928,964,721

DATE

01/19/2023

OPEN

$20,686.75

HIGH

$21,163.01

LOW

$20,685.38

CLOSE

$21,086.79

VOLUME

$21,152,848,261

MARKET CAP

$406,279,900,295

DATE

01/18/2023

OPEN

$21,161.05

HIGH

$21,564.50

LOW

$20,541.54

CLOSE

$20,688.78

VOLUME

$30,005,625,418

MARKET CAP

$398,593,008,037

DATE

01/17/2023

OPEN

$21,175.83

HIGH

$21,438.66

LOW

$20,978.53

CLOSE

$21,161.52

VOLUME

$24,999,983,362

MARKET CAP

$407,681,958,151

DATE

01/16/2023

OPEN

$20,882.22

HIGH

$21,360.87

LOW

$20,715.75

CLOSE

$21,169.63

VOLUME

$26,792,494,050

MARKET CAP

$407,818,156,777

DATE

01/15/2023

OPEN

$20,977.48

HIGH

$20,993.75

LOW

$20,606.99

CLOSE

$20,880.80

VOLUME

$19,298,407,543

MARKET CAP

$402,234,665,331

DATE

01/14/2023

OPEN

$19,910.54

HIGH

$21,075.14

LOW

$19,907.83

CLOSE

$20,976.30

VOLUME

$38,967,784,639

MARKET CAP

$404,052,157,141

DATE

01/13/2023

OPEN

$18,868.91

HIGH

$19,964.32

LOW

$18,753.16

CLOSE

$19,909.57

VOLUME

$29,225,029,694

MARKET CAP

$383,483,154,874

DATE

01/12/2023

OPEN

$17,944.07

HIGH

$19,030.09

LOW

$17,919.23

CLOSE

$18,869.59

VOLUME

$34,971,338,710

MARKET CAP

$363,433,455,081

DATE

01/11/2023

OPEN

$17,446.36

HIGH

$17,987.63

LOW

$17,337.99

CLOSE

$17,943.90

VOLUME

$18,307,186,523

MARKET CAP

$346,303,640,718

DATE

01/10/2023

OPEN

$17,192.95

HIGH

$17,484.72

LOW

$17,162.99

CLOSE

$17,446.29

VOLUME

$15,808,338,949

MARKET CAP

$335,987,993,694

DATE

01/09/2023

OPEN

$17,093.99

HIGH

$17,389.96

LOW

$17,093.99

CLOSE

$17,196.55

VOLUME

$18,624,736,866

MARKET CAP

$331,160,060,320

DATE

01/08/2023

OPEN

$16,954.15

HIGH

$17,091.14

LOW

$16,924.05

CLOSE

$17,091.14

VOLUME

$9,768,827,914

MARKET CAP

$329,114,546,384

DATE

01/07/2023

OPEN

$16,952.12

HIGH

$16,975.02

LOW

$16,914.19

CLOSE

$16,955.08

VOLUME

$7,714,767,174

MARKET CAP

$326,478,273,137

DATE

01/06/2023

OPEN

$16,836.47

HIGH

$16,991.99

LOW

$16,716.42

CLOSE

$16,951.97

VOLUME

$14,413,662,913

MARKET CAP

$326,401,273,259

DATE

01/05/2023

OPEN

$16,863.47

HIGH

$16,884.02

LOW

$16,790.28

CLOSE

$16,836.74

VOLUME

$13,692,758,566

MARKET CAP

$324,163,886,550

DATE

01/04/2023

OPEN

$16,680.20

HIGH

$16,964.59

LOW

$16,667.76

CLOSE

$16,863.24

VOLUME

$18,421,743,322

MARKET CAP

$324,658,229,825

DATE

01/03/2023

OPEN

$16,688.85

HIGH

$16,760.45

LOW

$16,622.37

CLOSE

$16,679.86

VOLUME

$13,903,079,207

MARKET CAP

$321,111,951,655

DATE

01/02/2023

OPEN

$16,625.51

HIGH

$16,759.34

LOW

$16,572.23

CLOSE

$16,688.47

VOLUME

$12,097,775,227

MARKET CAP

$321,262,452,551

DATE

01/01/2023

OPEN

$16,547.91

HIGH

$16,630.44

LOW

$16,521.23

CLOSE

$16,625.08

VOLUME

$9,244,361,700

MARKET CAP

$320,025,834,692

DATE

12/31/2022

OPEN

$16,603.67

HIGH

$16,628.99

LOW

$16,517.52

CLOSE

$16,547.50

VOLUME

$11,239,186,456

MARKET CAP

$318,516,317,872

DATE

12/30/2022

OPEN

$16,641.33

HIGH

$16,643.43

LOW

$16,408.48

CLOSE

$16,602.59

VOLUME

$15,929,162,910

MARKET CAP

$319,559,502,980

DATE

12/29/2022

OPEN

$16,552.32

HIGH

$16,651.76

LOW

$16,508.68

CLOSE

$16,642.34

VOLUME

$14,472,237,479

MARKET CAP

$320,309,344,586

DATE

12/28/2022

OPEN

$16,716.40

HIGH

$16,768.17

LOW

$16,497.56

CLOSE

$16,552.57

VOLUME

$17,005,713,920

MARKET CAP

$318,567,071,312

DATE

12/27/2022

OPEN

$16,919.29

HIGH

$16,959.85

LOW

$16,642.07

CLOSE

$16,717.17

VOLUME

$15,748,580,239

MARKET CAP

$321,717,198,701

DATE

12/26/2022

OPEN

$16,842.25

HIGH

$16,920.12

LOW

$16,812.37

CLOSE

$16,919.81

VOLUME

$11,886,957,804

MARKET CAP

$325,604,307,791

DATE

12/25/2022

OPEN

$16,847.51

HIGH

$16,860.55

LOW

$16,755.25

CLOSE

$16,841.99

VOLUME

$11,656,379,938

MARKET CAP

$324,093,186,301

DATE

12/24/2022

OPEN

$16,796.98

HIGH

$16,864.70

LOW

$16,793.53

CLOSE

$16,847.76

VOLUME

$9,744,636,213

MARKET CAP

$324,190,184,506

DATE

12/23/2022

OPEN

$16,829.64

HIGH

$16,905.22

LOW

$16,794.46

CLOSE

$16,796.95

VOLUME

$15,329,265,213

MARKET CAP

$323,203,056,786

DATE

12/22/2022

OPEN

$16,818.38

HIGH

$16,866.67

LOW

$16,592.41

CLOSE

$16,830.34

VOLUME

$16,441,573,050

MARKET CAP

$323,831,438,044

DATE

12/21/2022

OPEN

$16,904.53

HIGH

$16,916.80

LOW

$16,755.91

CLOSE

$16,817.53

VOLUME

$14,882,945,045

MARKET CAP

$323,570,505,190

DATE

12/20/2022

OPEN

$16,441.79

HIGH

$17,012.98

LOW

$16,427.87

CLOSE

$16,906.31

VOLUME

$22,722,096,615

MARKET CAP

$325,263,465,985

DATE

12/19/2022

OPEN

$16,759.04

HIGH

$16,807.53

LOW

$16,398.14

CLOSE

$16,439.68

VOLUME

$17,221,074,814

MARKET CAP

$316,271,488,937

DATE

12/18/2022

OPEN

$16,795.61

HIGH

$16,815.39

LOW

$16,697.82

CLOSE

$16,757.98

VOLUME

$10,924,354,698

MARKET CAP

$322,379,914,497

DATE

12/17/2022

OPEN

$16,646.98

HIGH

$16,800.59

LOW

$16,614.03

CLOSE

$16,795.09

VOLUME

$14,463,581,825

MARKET CAP

$323,078,968,932

DATE

12/16/2022

OPEN

$17,364.55

HIGH

$17,505.53

LOW

$16,584.70

CLOSE

$16,647.48

VOLUME

$24,031,608,960

MARKET CAP

$320,225,997,954

DATE

12/15/2022

OPEN

$17,813.64

HIGH

$17,846.74

LOW

$17,322.59

CLOSE

$17,364.86

VOLUME

$20,964,448,341

MARKET CAP

$334,010,450,284

DATE

12/14/2022

OPEN

$17,782.07

HIGH

$18,318.53

LOW

$17,652.10

CLOSE

$17,652.10

VOLUME

$25,900,123,362

MARKET CAP

$339,521,782,854

DATE

12/13/2022

OPEN

$17,206.44

HIGH

$17,930.09

LOW

$17,111.76

CLOSE

$17,781.32

VOLUME

$26,634,741,631

MARKET CAP

$341,988,994,228

DATE

12/12/2022

OPEN

$17,102.50

HIGH

$17,212.56

LOW

$16,899.39

CLOSE

$17,206.44

VOLUME

$19,617,581,341

MARKET CAP

$330,914,961,275

DATE

12/11/2022

OPEN

$17,129.71

HIGH

$17,245.64

LOW

$17,091.82

CLOSE

$17,104.19

VOLUME

$14,122,486,832

MARKET CAP

$328,933,297,476

DATE

12/10/2022

OPEN

$17,134.22

HIGH

$17,216.83

LOW

$17,120.68

CLOSE

$17,128.72

VOLUME

$12,706,781,969

MARKET CAP

$329,389,313,683

DATE

12/09/2022

OPEN

$17,232.15

HIGH

$17,280.55

LOW

$17,100.84

CLOSE

$17,133.15

VOLUME

$20,328,426,366

MARKET CAP

$329,458,400,093

DATE

12/08/2022

OPEN

$16,847.35

HIGH

$17,267.92

LOW

$16,788.78

CLOSE

$17,233.47

VOLUME

$20,496,603,770

MARKET CAP

$331,370,511,898

DATE

12/07/2022

OPEN

$17,089.51

HIGH

$17,109.38

LOW

$16,750.56

CLOSE

$16,848.13

VOLUME

$19,675,404,389

MARKET CAP

$323,943,465,219

DATE

12/06/2022

OPEN

$16,975.24

HIGH

$17,091.86

LOW

$16,939.92

CLOSE

$17,089.50

VOLUME

$19,889,922,369

MARKET CAP

$328,566,216,152

DATE

12/05/2022

OPEN

$17,128.89

HIGH

$17,378.15

LOW

$16,922.43

CLOSE

$16,974.83

VOLUME

$22,209,086,834

MARKET CAP

$326,346,115,860

DATE

12/04/2022

OPEN

$16,908.17

HIGH

$17,157.77

LOW

$16,903.44

CLOSE

$17,130.49

VOLUME

$16,824,520,830

MARKET CAP

$329,323,845,089

DATE

12/03/2022

OPEN

$17,090.10

HIGH

$17,116.04

LOW

$16,888.14

CLOSE

$16,908.24

VOLUME

$16,217,776,704

MARKET CAP

$325,037,180,855

DATE

12/02/2022

OPEN

$16,968.68

HIGH

$17,088.66

LOW

$16,877.88

CLOSE

$17,088.66

VOLUME

$19,539,705,127

MARKET CAP

$328,491,679,165

DATE

12/01/2022

OPEN

$17,168.00

HIGH

$17,197.50

LOW

$16,888.39

CLOSE

$16,967.13

VOLUME

$22,895,392,882

MARKET CAP

$326,142,124,579

DATE

11/30/2022

OPEN

$16,445.48

HIGH

$17,190.94

LOW

$16,445.48

CLOSE

$17,168.57

VOLUME

$29,523,576,583

MARKET CAP

$329,997,633,644

DATE

11/29/2022

OPEN

$16,217.64

HIGH

$16,522.26

LOW

$16,139.40

CLOSE

$16,444.98

VOLUME

$23,581,685,468

MARKET CAP

$316,074,930,083

DATE

11/28/2022

OPEN

$16,440.22

HIGH

$16,482.93

LOW

$16,054.53

CLOSE

$16,217.32

VOLUME

$27,743,025,156

MARKET CAP

$311,686,396,568

DATE

11/27/2022

OPEN

$16,463.88

HIGH

$16,594.41

LOW

$16,437.03

CLOSE

$16,444.63

VOLUME

$20,443,898,509

MARKET CAP

$316,040,534,592

DATE

11/26/2022

OPEN

$16,521.58

HIGH

$16,666.86

LOW

$16,416.23

CLOSE

$16,464.28

VOLUME

$18,000,008,764

MARKET CAP

$316,404,791,285

DATE

11/25/2022

OPEN

$16,602.27

HIGH

$16,603.32

LOW

$16,388.40

CLOSE

$16,521.84

VOLUME

$18,678,255,976

MARKET CAP

$317,499,392,769

DATE

11/24/2022

OPEN

$16,611.64

HIGH

$16,771.48

LOW

$16,501.77

CLOSE

$16,604.47

VOLUME

$26,129,037,414

MARKET CAP

$319,074,189,335

DATE

11/23/2022

OPEN

$16,195.59

HIGH

$16,638.19

LOW

$16,170.50

CLOSE

$16,610.71

VOLUME

$32,958,875,628

MARKET CAP

$319,180,537,510

DATE

11/22/2022

OPEN

$15,782.30

HIGH

$16,253.05

LOW

$15,656.61

CLOSE

$16,189.77

VOLUME

$30,726,828,760

MARKET CAP

$311,078,520,949

DATE

11/21/2022

OPEN

$16,291.22

HIGH

$16,291.22

LOW

$15,599.05

CLOSE

$15,787.28

VOLUME

$37,429,485,518

MARKET CAP

$303,332,140,407

DATE

11/20/2022

OPEN

$16,712.92

HIGH

$16,746.78

LOW

$16,248.69

CLOSE

$16,291.83

VOLUME

$21,313,378,652

MARKET CAP

$313,012,826,680

DATE

11/19/2022

OPEN

$16,696.22

HIGH

$16,797.88

LOW

$16,570.41

CLOSE

$16,711.55

VOLUME

$16,106,223,492

MARKET CAP

$321,061,621,176

DATE

11/18/2022

OPEN

$16,687.91

HIGH

$16,947.06

LOW

$16,564.61

CLOSE

$16,697.78

VOLUME

$26,862,218,609

MARKET CAP

$320,781,106,963

DATE

11/17/2022

OPEN

$16,670.43

HIGH

$16,726.44