Open
$2,920.83
Close
$3,281.51
High
$3,481.87
Low
$2,445
Daily price history
| Day | Open | Close | High | Low | 24h change | Volume |
|---|---|---|---|---|---|---|
| March 1, 2022 | $2,920.83 | $2,976.33 | $3,037.94 | $2,854.09 | — | $1.98B |
| March 2, 2022 | $2,976.33 | $2,947.3 | $3,043.91 | $2,914.21 | -0.98% | $1.83B |
| March 3, 2022 | $2,947.31 | $2,833.99 | $2,970.97 | $2,785 | -3.84% | $1.28B |
| March 4, 2022 | $2,834 | $2,622.1 | $2,836.17 | $2,573 | -7.48% | $1.50B |
| March 5, 2022 | $2,622.11 | $2,665.15 | $2,685.12 | $2,589.38 | +1.64% | $710M |
| March 6, 2022 | $2,665.16 | $2,551.29 | $2,676.29 | $2,535 | -4.27% | $881M |
| March 7, 2022 | $2,551.3 | $2,491.12 | $2,649 | $2,445 | -2.36% | $1.58B |
| March 8, 2022 | $2,491.12 | $2,575.97 | $2,624 | $2,480.15 | +3.41% | $1.44B |
| March 9, 2022 | $2,575.98 | $2,726.98 | $2,775.85 | $2,567.7 | +5.86% | $1.52B |
| March 10, 2022 | $2,726.98 | $2,606.7 | $2,733.25 | $2,550.27 | -4.41% | $1.46B |
| March 11, 2022 | $2,606.69 | $2,556.86 | $2,676.78 | $2,522.57 | -1.91% | $1.28B |
| March 12, 2022 | $2,556.86 | $2,568.8 | $2,616.79 | $2,553.39 | +0.47% | $567M |
| March 13, 2022 | $2,568.8 | $2,515.65 | $2,603.32 | $2,493 | -2.07% | $812M |
| March 14, 2022 | $2,515.66 | $2,589.41 | $2,609.6 | $2,498.67 | +2.93% | $991M |
| March 15, 2022 | $2,589.42 | $2,617.73 | $2,669 | $2,507 | +1.09% | $1.19B |
| March 16, 2022 | $2,617.74 | $2,773.81 | $2,788 | $2,603.38 | +5.96% | $1.79B |
| March 17, 2022 | $2,773.8 | $2,811.92 | $2,836 | $2,746.42 | +1.37% | $1.06B |
| March 18, 2022 | $2,811.91 | $2,938.92 | $2,984 | $2,765.59 | +4.52% | $1.59B |
| March 19, 2022 | $2,938.84 | $2,950.84 | $2,987.7 | $2,890.86 | +0.41% | $961M |
| March 20, 2022 | $2,950.85 | $2,861.38 | $2,964.17 | $2,817.21 | -3.03% | $1.09B |
| March 21, 2022 | $2,861.39 | $2,890.03 | $2,960.57 | $2,829.81 | +1.00% | $1.31B |
| March 22, 2022 | $2,890.03 | $2,969.64 | $3,052.85 | $2,886.43 | +2.75% | $1.69B |
| March 23, 2022 | $2,969.64 | $3,036 | $3,045.2 | $2,920.65 | +2.23% | $1.35B |
| March 24, 2022 | $3,035.99 | $3,110.76 | $3,129.11 | $2,999.11 | +2.46% | $1.77B |
| March 25, 2022 | $3,110.75 | $3,102.14 | $3,193.28 | $3,076 | -0.28% | $1.53B |
| March 26, 2022 | $3,102.13 | $3,145 | $3,153.2 | $3,084.9 | +1.38% | $647M |
| March 27, 2022 | $3,145.01 | $3,295.65 | $3,299.37 | $3,126.02 | +4.79% | $1.07B |
| March 28, 2022 | $3,295.65 | $3,332.92 | $3,431.15 | $3,275.01 | +1.13% | $1.77B |
| March 29, 2022 | $3,332.91 | $3,400.51 | $3,481.87 | $3,329.68 | +2.03% | $1.59B |
| March 30, 2022 | $3,400.51 | $3,385.79 | $3,446.9 | $3,331.84 | -0.43% | $1.21B |
| March 31, 2022 | $3,385.8 | $3,281.51 | $3,444.83 | $3,261.35 | -3.08% | $1.53B |