Open
$2,686.94
Close
$2,920.95
High
$3,283.66
Low
$2,300
Daily price history
| Day | Open | Close | High | Low | 24h change | Volume |
|---|---|---|---|---|---|---|
| February 1, 2022 | $2,686.94 | $2,787.23 | $2,813 | $2,673.52 | — | $1.08B |
| February 2, 2022 | $2,787.48 | $2,680.67 | $2,810.88 | $2,612.72 | -3.82% | $1.22B |
| February 3, 2022 | $2,680.25 | $2,695.46 | $2,726.64 | $2,576.05 | +0.55% | $1.07B |
| February 4, 2022 | $2,695.21 | $2,994.99 | $2,995 | $2,671.4 | +11.11% | $1.89B |
| February 5, 2022 | $2,994.99 | $3,012.65 | $3,060.47 | $2,958.01 | +0.59% | $1.07B |
| February 6, 2022 | $3,012.64 | $3,054.99 | $3,074.56 | $2,950.21 | +1.41% | $750M |
| February 7, 2022 | $3,055 | $3,139.77 | $3,186 | $2,991.8 | +2.78% | $1.41B |
| February 8, 2022 | $3,139.77 | $3,116.69 | $3,232.87 | $3,025.21 | -0.74% | $1.60B |
| February 9, 2022 | $3,116.69 | $3,243.94 | $3,269.7 | $3,055 | +4.08% | $1.17B |
| February 10, 2022 | $3,243.6 | $3,072.49 | $3,283.66 | $3,056.74 | -5.29% | $1.84B |
| February 11, 2022 | $3,072.36 | $2,927.54 | $3,138.62 | $2,879 | -4.72% | $1.40B |
| February 12, 2022 | $2,927.54 | $2,918.88 | $2,985.98 | $2,858.3 | -0.30% | $981M |
| February 13, 2022 | $2,918.58 | $2,871.13 | $2,954.4 | $2,836.7 | -1.64% | $705M |
| February 14, 2022 | $2,871.14 | $2,929.75 | $2,964.97 | $2,829.01 | +2.04% | $1.11B |
| February 15, 2022 | $2,929.75 | $3,183.52 | $3,196.19 | $2,912.06 | +8.66% | $1.38B |
| February 16, 2022 | $3,183.53 | $3,122.3 | $3,186.77 | $3,044.03 | -1.92% | $999M |
| February 17, 2022 | $3,122.31 | $2,891.87 | $3,160 | $2,851.55 | -7.38% | $1.47B |
| February 18, 2022 | $2,891.88 | $2,779.48 | $2,943.97 | $2,750 | -3.89% | $1.43B |
| February 19, 2022 | $2,779.3 | $2,763.63 | $2,830.96 | $2,694.45 | -0.57% | $812M |
| February 20, 2022 | $2,763.63 | $2,621.99 | $2,764.64 | $2,576 | -5.13% | $1.02B |
| February 21, 2022 | $2,621.99 | $2,568.02 | $2,759.51 | $2,558 | -2.06% | $2.03B |
| February 22, 2022 | $2,568.03 | $2,636.29 | $2,665.74 | $2,500 | +2.66% | $1.79B |
| February 23, 2022 | $2,636.28 | $2,579.71 | $2,753.55 | $2,575.83 | -2.15% | $1.35B |
| February 24, 2022 | $2,579.7 | $2,596.2 | $2,740 | $2,300 | +0.64% | $3.42B |
| February 25, 2022 | $2,596.26 | $2,768.49 | $2,834.97 | $2,571.72 | +6.64% | $1.82B |
| February 26, 2022 | $2,768.05 | $2,779.47 | $2,878 | $2,727.5 | +0.40% | $1.17B |
| February 27, 2022 | $2,779.47 | $2,616.79 | $2,836.33 | $2,557.98 | -5.85% | $1.76B |
| February 28, 2022 | $2,616.79 | $2,920.95 | $2,951.6 | $2,568.62 | +11.62% | $2.00B |