Open
$2,726.67
Close
$1,941.9
High
$2,965.85
Low
$1,703
Daily price history
| Day | Open | Close | High | Low | 24h change | Volume |
|---|---|---|---|---|---|---|
| May 1, 2022 | $2,726.67 | $2,824.81 | $2,849.9 | $2,716.13 | — | $1.23B |
| May 2, 2022 | $2,824.81 | $2,856.54 | $2,894.22 | $2,778.78 | +1.12% | $1.48B |
| May 3, 2022 | $2,856.54 | $2,781.7 | $2,861.47 | $2,755.19 | -2.62% | $1.05B |
| May 4, 2022 | $2,781.7 | $2,940.64 | $2,965.85 | $2,771.74 | +5.71% | $1.57B |
| May 5, 2022 | $2,940.65 | $2,747.97 | $2,954.65 | $2,683 | -6.55% | $2.06B |
| May 6, 2022 | $2,747.96 | $2,692.85 | $2,758.18 | $2,632.95 | -2.01% | $1.92B |
| May 7, 2022 | $2,692.86 | $2,635.34 | $2,704.36 | $2,584.75 | -2.14% | $987M |
| May 8, 2022 | $2,635.35 | $2,519.71 | $2,642 | $2,484 | -4.39% | $1.93B |
| May 9, 2022 | $2,519.71 | $2,228.55 | $2,530.78 | $2,225 | -11.56% | $3.73B |
| May 10, 2022 | $2,229 | $2,342.05 | $2,457.34 | $2,200 | +5.09% | $3.65B |
| May 11, 2022 | $2,342.04 | $2,084.99 | $2,451.37 | $2,005 | -10.98% | $4.61B |
| May 12, 2022 | $2,084.99 | $1,960.22 | $2,195 | $1,800 | -5.98% | $4.49B |
| May 13, 2022 | $1,960.22 | $2,009.69 | $2,147.54 | $1,940.23 | +2.52% | $2.36B |
| May 14, 2022 | $2,009.69 | $2,056.48 | $2,070.06 | $1,951.21 | +2.33% | $1.14B |
| May 15, 2022 | $2,056.47 | $2,145.29 | $2,167 | $2,000.68 | +4.32% | $1.07B |
| May 16, 2022 | $2,145.29 | $2,023.66 | $2,145.29 | $1,979.12 | -5.67% | $1.67B |
| May 17, 2022 | $2,023.66 | $2,090.72 | $2,122.42 | $2,008 | +3.31% | $1.18B |
| May 18, 2022 | $2,090.72 | $1,915.11 | $2,110.72 | $1,908 | -8.40% | $1.26B |
| May 19, 2022 | $1,915.11 | $2,019.55 | $2,040.39 | $1,903.18 | +5.45% | $1.46B |
| May 20, 2022 | $2,019.55 | $1,959.08 | $2,064 | $1,923 | -2.99% | $1.15B |
| May 21, 2022 | $1,959.08 | $1,975.07 | $1,990.86 | $1,937.36 | +0.82% | $471M |
| May 22, 2022 | $1,975.06 | $2,043.19 | $2,056.41 | $1,966.33 | +3.45% | $715M |
| May 23, 2022 | $2,043.19 | $1,973.32 | $2,088.5 | $1,957.12 | -3.42% | $1.30B |
| May 24, 2022 | $1,973.33 | $1,979.41 | $1,993.83 | $1,913.02 | +0.31% | $1.05B |
| May 25, 2022 | $1,979.4 | $1,942.63 | $2,022.34 | $1,934.61 | -1.86% | $1.03B |
| May 26, 2022 | $1,942.64 | $1,792.23 | $1,966.01 | $1,735 | -7.74% | $2.16B |
| May 27, 2022 | $1,792.24 | $1,727.27 | $1,822.26 | $1,703 | -3.62% | $2.28B |
| May 28, 2022 | $1,727.26 | $1,792.22 | $1,808.98 | $1,722.26 | +3.76% | $988M |
| May 29, 2022 | $1,792.21 | $1,813.64 | $1,827.4 | $1,759.96 | +1.20% | $776M |
| May 30, 2022 | $1,813.64 | $1,998.78 | $2,013 | $1,803.18 | +10.21% | $1.56B |
| May 31, 2022 | $1,998.78 | $1,941.9 | $2,016.45 | $1,925 | -2.85% | $1.48B |