| Date | Open* | High | Low | Close** | Volume | Market Cap |
|---|
| Date |
|---|
| Date | Open* | High | Low | Close** | Volume | Market Cap |
|---|---|---|---|---|---|---|
Nov 30, 2018 | 4,289.09 | 4,322.98 | 3,942.82 | 4,017.27 | 6,048,016,717 | 69,904,637,061 |
Nov 29, 2018 | 4,269.00 | 4,413.02 | 4,145.77 | 4,278.85 | 6,503,347,767 | 74,451,016,927 |
Nov 28, 2018 | 3,822.47 | 4,385.90 | 3,822.47 | 4,257.42 | 7,280,280,000 | 74,072,560,088 |
Nov 27, 2018 | 3,765.95 | 3,862.96 | 3,661.01 | 3,820.72 | 5,998,720,000 | 66,468,970,322 |
Nov 26, 2018 | 4,015.07 | 4,107.14 | 3,643.92 | 3,779.13 | 6,476,900,000 | 65,739,289,046 |
Nov 25, 2018 | 3,880.78 | 4,120.87 | 3,585.06 | 4,009.97 | 6,825,640,000 | 69,749,265,801 |
Nov 24, 2018 | 4,347.69 | 4,413.09 | 3,795.16 | 3,880.76 | 4,679,500,000 | 67,495,633,205 |
Nov 23, 2018 | 4,360.70 | 4,396.42 | 4,195.68 | 4,347.11 | 4,871,490,000 | 75,598,851,166 |
Nov 22, 2018 | 4,611.57 | 4,629.64 | 4,365.64 | 4,365.94 | 4,569,370,000 | 75,919,439,809 |
Nov 21, 2018 | 4,465.54 | 4,675.73 | 4,343.98 | 4,602.17 | 6,120,120,000 | 80,020,171,047 |
Nov 20, 2018 | 4,863.93 | 4,951.61 | 4,272.11 | 4,451.87 | 8,428,290,000 | 77,401,044,320 |
Nov 19, 2018 | 5,620.78 | 5,620.78 | 4,842.91 | 4,871.49 | 7,039,560,000 | 84,688,539,692 |
Nov 18, 2018 | 5,559.74 | 5,653.61 | 5,559.74 | 5,623.54 | 4,159,680,000 | 97,753,714,643 |
Nov 17, 2018 | 5,578.58 | 5,578.58 | 5,519.56 | 5,554.33 | 4,303,150,000 | 96,542,098,114 |
Nov 16, 2018 | 5,645.32 | 5,657.02 | 5,498.94 | 5,575.55 | 5,279,320,000 | 96,900,828,780 |
Nov 15, 2018 | 5,736.15 | 5,774.82 | 5,358.38 | 5,648.03 | 7,032,140,000 | 98,151,606,541 |
Nov 14, 2018 | 6,351.24 | 6,371.55 | 5,544.09 | 5,738.35 | 7,398,940,000 | 99,712,077,259 |
Nov 13, 2018 | 6,373.19 | 6,395.27 | 6,342.67 | 6,359.49 | 4,503,800,000 | 110,494,466,204 |
Nov 12, 2018 | 6,411.76 | 6,434.21 | 6,360.47 | 6,371.27 | 4,295,770,000 | 110,689,666,528 |
Nov 11, 2018 | 6,413.63 | 6,423.25 | 6,350.17 | 6,411.27 | 3,939,060,000 | 111,373,453,740 |
Nov 10, 2018 | 6,386.13 | 6,437.28 | 6,385.31 | 6,409.22 | 3,705,320,000 | 111,326,145,314 |
Nov 09, 2018 | 6,442.60 | 6,456.46 | 6,373.37 | 6,385.62 | 4,346,820,000 | 110,905,767,441 |
Nov 08, 2018 | 6,522.27 | 6,536.92 | 6,438.53 | 6,453.72 | 4,665,260,000 | 112,078,367,037 |
Nov 07, 2018 | 6,468.50 | 6,552.16 | 6,468.31 | 6,530.14 | 4,941,260,000 | 113,395,632,955 |
Nov 06, 2018 | 6,433.38 | 6,463.55 | 6,408.16 | 6,461.01 | 4,700,040,000 | 112,095,603,776 |
Nov 05, 2018 | 6,363.62 | 6,480.59 | 6,363.62 | 6,419.66 | 4,174,800,000 | 111,456,211,022 |
Nov 04, 2018 | 6,365.47 | 6,388.63 | 6,294.57 | 6,376.13 | 4,390,020,000 | 110,689,215,104 |
Nov 03, 2018 | 6,387.24 | 6,400.07 | 6,342.37 | 6,361.26 | 3,658,640,000 | 110,421,212,888 |
Nov 02, 2018 | 6,378.92 | 6,396.86 | 6,327.38 | 6,388.44 | 4,234,870,000 | 110,880,236,966 |
Nov 01, 2018 | 6,318.14 | 6,547.14 | 6,311.83 | 6,377.78 | 3,789,400,000 | 110,683,820,788 |
Oct 31, 2018 | 6,336.99 | 6,349.16 | 6,316.88 | 6,317.61 | 4,191,240,000 | 109,627,117,226 |
Oct 30, 2018 | 6,337.04 | 6,364.99 | 6,310.14 | 6,334.27 | 3,781,100,000 | 109,903,543,419 |
Oct 29, 2018 | 6,492.35 | 6,503.60 | 6,306.99 | 6,332.63 | 4,199,910,000 | 109,862,898,081 |
Oct 28, 2018 | 6,482.66 | 6,502.28 | 6,447.91 | 6,486.39 | 3,445,190,000 | 112,518,434,372 |
Oct 27, 2018 | 6,480.84 | 6,507.41 | 6,453.53 | 6,480.38 | 3,393,250,000 | 112,403,001,148 |
Oct 26, 2018 | 6,468.44 | 6,498.29 | 6,449.61 | 6,474.75 | 3,306,050,000 | 112,294,341,019 |
Oct 25, 2018 | 6,484.65 | 6,504.65 | 6,447.03 | 6,476.29 | 3,230,550,000 | 112,309,554,478 |
Oct 24, 2018 | 6,478.89 | 6,521.99 | 6,468.86 | 6,495.84 | 3,424,670,000 | 112,637,293,966 |
Oct 23, 2018 | 6,472.36 | 6,506.01 | 6,451.27 | 6,475.74 | 3,716,150,000 | 112,279,779,884 |
Oct 22, 2018 | 6,486.05 | 6,543.80 | 6,462.98 | 6,487.16 | 3,672,860,000 | 112,465,213,723 |
Oct 21, 2018 | 6,490.09 | 6,556.38 | 6,476.00 | 6,482.35 | 3,253,610,000 | 112,369,106,369 |
Oct 20, 2018 | 6,460.92 | 6,497.72 | 6,449.00 | 6,489.19 | 3,379,130,000 | 112,476,559,221 |
Oct 19, 2018 | 6,478.07 | 6,493.68 | 6,445.31 | 6,465.41 | 3,578,870,000 | 112,052,990,522 |
Oct 18, 2018 | 6,542.33 | 6,567.54 | 6,450.04 | 6,476.71 | 3,924,080,000 | 112,237,252,159 |
Oct 17, 2018 | 6,590.52 | 6,601.21 | 6,517.45 | 6,544.43 | 4,088,420,000 | 113,399,343,801 |
Oct 16, 2018 | 6,601.41 | 6,673.59 | 6,571.37 | 6,596.11 | 4,074,800,000 | 114,283,707,152 |
Oct 15, 2018 | 6,292.64 | 6,965.06 | 6,258.68 | 6,596.54 | 7,370,770,000 | 114,280,022,340 |
Oct 14, 2018 | 6,288.49 | 6,363.21 | 6,280.15 | 6,290.93 | 3,085,320,000 | 108,972,590,373 |
Oct 13, 2018 | 6,278.08 | 6,308.51 | 6,259.81 | 6,285.99 | 3,064,030,000 | 108,878,136,724 |
Oct 12, 2018 | 6,239.25 | 6,328.50 | 6,236.47 | 6,274.58 | 3,783,500,000 | 108,669,526,315 |
Oct 11, 2018 | 6,586.74 | 6,586.74 | 6,243.74 | 6,256.24 | 5,181,640,000 | 108,341,572,839 |
Oct 10, 2018 | 6,640.29 | 6,640.29 | 6,538.96 | 6,585.53 | 3,787,650,000 | 114,030,835,912 |
Oct 09, 2018 | 6,653.08 | 6,661.41 | 6,606.94 | 6,642.64 | 3,580,810,000 | 115,007,759,484 |
Oct 08, 2018 | 6,600.19 | 6,675.06 | 6,576.04 | 6,652.23 | 3,979,460,000 | 115,162,906,843 |
Oct 07, 2018 | 6,590.68 | 6,641.49 | 6,557.04 | 6,602.95 | 3,306,630,000 | 114,298,880,311 |
Oct 06, 2018 | 6,622.45 | 6,628.54 | 6,577.80 | 6,588.31 | 3,259,740,000 | 114,033,598,927 |
Oct 05, 2018 | 6,574.15 | 6,623.62 | 6,557.41 | 6,622.48 | 3,671,500,000 | 114,614,764,674 |
Oct 04, 2018 | 6,497.91 | 6,603.31 | 6,497.91 | 6,576.69 | 3,838,410,000 | 113,811,343,543 |
Oct 03, 2018 | 6,553.86 | 6,571.46 | 6,454.03 | 6,502.59 | 3,887,310,000 | 112,516,993,837 |
Oct 02, 2018 | 6,593.24 | 6,611.84 | 6,537.90 | 6,556.10 | 3,979,260,000 | 113,431,019,760 |
Oct 01, 2018 | 6,619.85 | 6,653.30 | 6,549.08 | 6,589.62 | 4,000,970,000 | 113,999,846,113 |
Sep 30, 2018 | 6,604.71 | 6,643.78 | 6,566.54 | 6,625.56 | 4,002,280,000 | 114,608,519,470 |
Sep 29, 2018 | 6,643.10 | 6,643.10 | 6,511.65 | 6,601.96 | 4,363,690,000 | 114,186,839,964 |
Sep 28, 2018 | 6,678.75 | 6,785.03 | 6,598.32 | 6,644.13 | 5,014,430,000 | 114,903,584,220 |
Sep 27, 2018 | 6,495.29 | 6,712.10 | 6,464.95 | 6,676.75 | 4,606,810,000 | 115,454,861,756 |
Sep 26, 2018 | 6,452.79 | 6,585.91 | 6,397.89 | 6,495.00 | 4,437,300,000 | 112,300,336,125 |
Sep 25, 2018 | 6,603.64 | 6,603.64 | 6,381.86 | 6,446.47 | 4,726,180,000 | 111,450,035,114 |
Sep 24, 2018 | 6,704.77 | 6,713.56 | 6,580.90 | 6,595.41 | 4,177,310,000 | 114,011,060,309 |
Sep 23, 2018 | 6,715.32 | 6,766.15 | 6,679.42 | 6,710.63 | 4,197,500,000 | 115,990,387,532 |
Sep 22, 2018 | 6,735.05 | 6,814.56 | 6,616.80 | 6,721.98 | 4,509,660,000 | 116,173,876,360 |
Sep 21, 2018 | 6,513.87 | 6,794.33 | 6,496.36 | 6,734.95 | 6,531,940,000 | 116,385,068,032 |
Sep 20, 2018 | 6,398.85 | 6,529.26 | 6,395.95 | 6,519.67 | 4,348,110,000 | 112,653,130,183 |
Sep 19, 2018 | 6,371.85 | 6,448.46 | 6,208.34 | 6,398.54 | 4,431,340,000 | 110,547,735,544 |
Sep 18, 2018 | 6,280.91 | 6,384.18 | 6,265.71 | 6,371.30 | 4,180,090,000 | 110,064,685,348 |
Sep 17, 2018 | 6,514.06 | 6,540.21 | 6,257.52 | 6,281.20 | 3,910,780,000 | 108,497,127,334 |
Sep 16, 2018 | 6,536.68 | 6,544.33 | 6,460.10 | 6,517.18 | 3,273,730,000 | 112,562,367,224 |
Sep 15, 2018 | 6,509.40 | 6,561.72 | 6,493.55 | 6,543.20 | 3,216,300,000 | 113,000,324,618 |
Sep 14, 2018 | 6,515.41 | 6,596.10 | 6,456.17 | 6,512.71 | 4,076,220,000 | 112,462,453,186 |
Sep 13, 2018 | 6,354.24 | 6,535.41 | 6,354.24 | 6,517.31 | 4,210,910,000 | 112,530,970,182 |
Sep 12, 2018 | 6,317.01 | 6,363.87 | 6,265.09 | 6,351.80 | 4,064,230,000 | 109,661,521,297 |
Sep 11, 2018 | 6,331.88 | 6,398.92 | 6,260.21 | 6,321.20 | 3,849,910,000 | 109,119,948,884 |
Sep 10, 2018 | 6,301.57 | 6,374.98 | 6,292.76 | 6,329.70 | 3,714,100,000 | 109,255,603,474 |
Sep 09, 2018 | 6,223.38 | 6,446.26 | 6,201.22 | 6,300.86 | 3,671,890,000 | 108,747,090,915 |
Sep 08, 2018 | 6,460.17 | 6,534.25 | 6,197.52 | 6,225.98 | 3,835,060,000 | 107,442,122,871 |
Sep 07, 2018 | 6,528.92 | 6,555.29 | 6,396.87 | 6,467.07 | 4,264,680,000 | 111,590,424,587 |
Sep 06, 2018 | 6,755.14 | 6,755.14 | 6,404.72 | 6,529.17 | 5,523,470,000 | 112,649,565,532 |
Sep 05, 2018 | 7,361.46 | 7,388.43 | 6,792.83 | 6,792.83 | 5,800,460,000 | 117,185,657,641 |
Sep 04, 2018 | 7,263.00 | 7,388.26 | 7,255.44 | 7,361.66 | 4,273,640,000 | 126,986,882,925 |
Sep 03, 2018 | 7,279.03 | 7,317.94 | 7,208.15 | 7,260.06 | 4,087,760,000 | 125,222,785,390 |
Sep 02, 2018 | 7,189.58 | 7,306.31 | 7,132.16 | 7,272.72 | 4,329,540,000 | 125,427,780,027 |
Sep 01, 2018 | 7,044.81 | 7,242.29 | 7,038.05 | 7,193.25 | 4,116,050,000 | 124,044,625,438 |
Aug 31, 2018 | 6,973.97 | 7,057.17 | 6,920.16 | 7,037.58 | 4,495,650,000 | 121,346,613,238 |
Aug 30, 2018 | 7,043.76 | 7,072.69 | 6,834.69 | 6,978.23 | 4,463,250,000 | 120,309,828,156 |
Aug 29, 2018 | 7,091.71 | 7,113.30 | 6,970.82 | 7,047.16 | 4,145,880,000 | 121,484,666,374 |
Aug 28, 2018 | 6,891.08 | 7,109.56 | 6,882.34 | 7,096.28 | 4,659,940,000 | 122,319,195,736 |
Aug 27, 2018 | 6,710.80 | 6,884.64 | 6,689.71 | 6,884.64 | 4,019,000,000 | 118,657,885,712 |
Aug 26, 2018 | 6,754.64 | 6,774.75 | 6,620.75 | 6,707.26 | 3,295,500,000 | 115,585,205,491 |
Aug 25, 2018 | 6,719.95 | 6,789.63 | 6,700.96 | 6,763.19 | 3,312,600,000 | 116,534,497,933 |
Aug 24, 2018 | 6,551.52 | 6,719.96 | 6,498.64 | 6,719.96 | 4,097,820,000 | 115,778,358,839 |
Aug 23, 2018 | 6,371.34 | 6,546.54 | 6,371.34 | 6,534.88 | 3,426,180,000 | 112,577,436,411 |
Aug 22, 2018 | 6,486.25 | 6,816.79 | 6,310.11 | 6,376.71 | 4,668,110,000 | 109,840,902,181 |
Aug 21, 2018 | 6,301.07 | 6,500.87 | 6,298.24 | 6,488.76 | 3,377,180,000 | 111,758,100,192 |
Aug 20, 2018 | 6,500.51 | 6,536.92 | 6,297.93 | 6,308.53 | 3,665,100,000 | 108,642,191,682 |
Aug 19, 2018 | 6,422.57 | 6,537.98 | 6,361.55 | 6,506.07 | 3,311,170,000 | 112,031,838,393 |
Aug 18, 2018 | 6,583.43 | 6,617.35 | 6,353.73 | 6,423.76 | 3,984,520,000 | 110,603,014,928 |
Aug 17, 2018 | 6,340.91 | 6,582.50 | 6,324.97 | 6,580.63 | 4,992,990,000 | 113,290,724,406 |
Aug 16, 2018 | 6,294.23 | 6,473.50 | 6,276.41 | 6,334.73 | 4,328,420,000 | 109,045,250,379 |
Aug 15, 2018 | 6,221.42 | 6,588.49 | 6,221.42 | 6,308.52 | 4,895,450,000 | 108,581,773,101 |
Aug 14, 2018 | 6,287.66 | 6,287.94 | 5,971.05 | 6,199.71 | 5,301,700,000 | 106,696,389,129 |
Aug 13, 2018 | 6,341.36 | 6,537.05 | 6,225.72 | 6,297.57 | 4,083,980,000 | 108,369,686,635 |
Aug 12, 2018 | 6,283.65 | 6,409.85 | 6,237.50 | 6,322.69 | 5,665,250,000 | 108,790,259,014 |
Aug 11, 2018 | 6,185.79 | 6,455.74 | 6,109.03 | 6,295.73 | 4,047,850,000 | 108,314,257,212 |
Aug 10, 2018 | 6,571.42 | 6,591.26 | 6,124.52 | 6,184.71 | 4,528,680,000 | 106,390,927,598 |
Aug 09, 2018 | 6,305.56 | 6,625.73 | 6,249.07 | 6,568.23 | 4,267,040,000 | 112,973,963,230 |
Aug 08, 2018 | 6,746.85 | 6,746.85 | 6,226.22 | 6,305.80 | 5,064,430,000 | 108,448,409,560 |
Aug 07, 2018 | 6,958.32 | 7,146.56 | 6,748.24 | 6,753.12 | 4,682,800,000 | 116,128,339,800 |
Aug 06, 2018 | 7,062.94 | 7,166.55 | 6,890.54 | 6,951.80 | 3,925,900,000 | 119,531,508,535 |
Aug 05, 2018 | 7,031.08 | 7,102.77 | 6,940.70 | 7,068.48 | 3,679,110,000 | 121,526,079,384 |
Aug 04, 2018 | 7,438.67 | 7,497.49 | 6,984.07 | 7,032.85 | 4,268,390,000 | 120,899,698,889 |
Aug 03, 2018 | 7,562.14 | 7,562.14 | 7,328.65 | 7,434.39 | 4,627,150,000 | 127,785,826,655 |
Aug 02, 2018 | 7,634.19 | 7,712.77 | 7,523.44 | 7,567.15 | 4,214,110,000 | 130,052,066,760 |
Aug 01, 2018 | 7,769.04 | 7,769.04 | 7,504.95 | 7,624.91 | 4,797,620,000 | 131,030,166,771 |
Jul 31, 2018 | 8,181.20 | 8,181.53 | 7,696.93 | 7,780.44 | 5,287,530,000 | 133,688,476,220 |
Jul 30, 2018 | 8,221.58 | 8,235.50 | 7,917.50 | 8,180.48 | 5,551,400,000 | 140,547,190,784 |
Jul 29, 2018 | 8,205.82 | 8,272.26 | 8,141.18 | 8,218.46 | 4,107,190,016 | 141,185,844,808 |
Jul 28, 2018 | 8,169.06 | 8,222.85 | 8,110.77 | 8,192.15 | 3,988,750,080 | 140,716,560,550 |
Jul 27, 2018 | 7,950.40 | 8,262.66 | 7,839.76 | 8,165.01 | 5,195,879,936 | 140,235,573,607 |
Jul 26, 2018 | 8,176.85 | 8,290.33 | 7,878.71 | 7,951.58 | 4,899,089,920 | 136,553,079,708 |
Jul 25, 2018 | 8,379.66 | 8,416.87 | 8,086.36 | 8,181.39 | 5,845,400,064 | 140,482,950,401 |
Jul 24, 2018 | 7,716.51 | 8,424.27 | 7,705.50 | 8,424.27 | 7,277,689,856 | 144,634,918,474 |
Jul 23, 2018 | 7,414.71 | 7,771.50 | 7,409.10 | 7,711.11 | 5,132,480,000 | 132,375,368,459 |
Jul 22, 2018 | 7,417.80 | 7,537.95 | 7,383.82 | 7,418.49 | 3,695,460,096 | 127,336,615,249 |
Jul 21, 2018 | 7,352.72 | 7,437.64 | 7,262.41 | 7,419.29 | 3,726,609,920 | 127,333,468,174 |
Jul 20, 2018 | 7,467.40 | 7,594.67 | 7,323.26 | 7,354.13 | 4,936,869,888 | 126,202,570,251 |
Jul 19, 2018 | 7,378.20 | 7,494.46 | 7,295.46 | 7,466.86 | 5,111,629,824 | 128,122,730,711 |
Jul 18, 2018 | 7,315.32 | 7,534.99 | 7,280.47 | 7,370.78 | 6,103,410,176 | 126,458,165,406 |
Jul 17, 2018 | 6,739.65 | 7,387.24 | 6,684.17 | 7,321.04 | 5,961,950,208 | 125,588,963,706 |
Jul 16, 2018 | 6,357.01 | 6,741.75 | 6,357.01 | 6,741.75 | 4,725,799,936 | 115,638,203,962 |
Jul 15, 2018 | 6,272.70 | 6,403.46 | 6,256.51 | 6,359.64 | 3,285,459,968 | 109,074,579,938 |
Jul 14, 2018 | 6,247.50 | 6,298.19 | 6,212.22 | 6,276.12 | 2,923,670,016 | 107,631,453,835 |
Jul 13, 2018 | 6,235.03 | 6,310.55 | 6,192.24 | 6,238.05 | 3,805,400,064 | 106,968,440,793 |
Jul 12, 2018 | 6,396.78 | 6,397.10 | 6,136.42 | 6,228.81 | 3,770,170,112 | 106,798,864,820 |
Jul 11, 2018 | 6,330.77 | 6,444.96 | 6,330.47 | 6,394.71 | 3,644,859,904 | 109,631,867,446 |
Jul 10, 2018 | 6,739.21 | 6,767.74 | 6,320.72 | 6,329.95 | 4,052,430,080 | 108,511,009,626 |
Jul 09, 2018 | 6,775.08 | 6,838.68 | 6,724.34 | 6,741.75 | 3,718,129,920 | 115,557,889,495 |
Jul 08, 2018 | 6,857.80 | 6,885.91 | 6,747.98 | 6,773.88 | 3,386,210,048 | 116,097,021,279 |
Jul 07, 2018 | 6,668.71 | 6,863.99 | 6,579.24 | 6,856.93 | 3,961,080,064 | 117,506,606,000 |
Jul 06, 2018 | 6,638.69 | 6,700.94 | 6,533.55 | 6,673.50 | 4,313,959,936 | 114,350,502,582 |
Jul 05, 2018 | 6,599.71 | 6,749.54 | 6,546.65 | 6,639.14 | 4,999,240,192 | 113,748,385,620 |
Jul 04, 2018 | 6,550.87 | 6,771.92 | 6,450.46 | 6,597.55 | 4,176,689,920 | 113,024,522,547 |
Jul 03, 2018 | 6,596.66 | 6,671.37 | 6,447.75 | 6,529.59 | 4,672,309,760 | 111,849,428,104 |
Jul 02, 2018 | 6,380.38 | 6,683.86 | 6,305.70 | 6,614.18 | 4,396,930,048 | 113,288,832,522 |
Jul 01, 2018 | 6,411.68 | 6,432.85 | 6,289.29 | 6,385.82 | 4,788,259,840 | 109,366,024,632 |
Jun 30, 2018 | 6,214.22 | 6,465.51 | 6,214.22 | 6,404.00 | 4,543,860,224 | 109,665,618,200 |
Jun 29, 2018 | 5,898.13 | 6,261.66 | 5,835.75 | 6,218.30 | 3,966,230,016 | 106,474,707,240 |
Jun 28, 2018 | 6,153.16 | 6,170.41 | 5,873.05 | 5,903.44 | 3,467,800,064 | 101,072,353,482 |
Jun 27, 2018 | 6,084.40 | 6,180.00 | 6,052.85 | 6,157.13 | 3,296,219,904 | 105,403,600,614 |
Jun 26, 2018 | 6,253.55 | 6,290.16 | 6,093.67 | 6,093.67 | 3,279,759,872 | 104,307,939,200 |
Jun 25, 2018 | 6,171.97 | 6,327.37 | 6,119.68 | 6,249.18 | 5,500,810,240 | 106,958,465,208 |
Jun 24, 2018 | 6,164.28 | 6,223.78 | 5,826.41 | 6,173.23 | 4,566,909,952 | 105,646,571,668 |
Jun 23, 2018 | 6,090.10 | 6,224.82 | 6,071.81 | 6,162.48 | 3,431,360,000 | 105,449,276,520 |
Jun 22, 2018 | 6,737.88 | 6,747.08 | 6,006.60 | 6,083.69 | 5,079,810,048 | 104,088,814,967 |
Jun 21, 2018 | 6,780.09 | 6,810.94 | 6,715.17 | 6,729.74 | 3,529,129,984 | 115,129,700,024 |
Jun 20, 2018 | 6,770.76 | 6,821.56 | 6,611.88 | 6,776.55 | 3,888,640,000 | 115,916,357,344 |
Jun 19, 2018 | 6,742.39 | 6,822.50 | 6,709.92 | 6,769.94 | 4,057,029,888 | 115,789,919,278 |
Jun 18, 2018 | 6,510.07 | 6,781.14 | 6,446.68 | 6,734.82 | 4,039,200,000 | 115,176,197,712 |
Jun 17, 2018 | 6,545.53 | 6,589.11 | 6,499.27 | 6,499.27 | 3,104,019,968 | 111,134,754,810 |
Jun 16, 2018 | 6,455.45 | 6,592.49 | 6,402.29 | 6,550.16 | 3,194,170,112 | 111,992,015,616 |
Jun 15, 2018 | 6,674.08 | 6,681.08 | 6,433.87 | 6,456.58 | 3,955,389,952 | 110,378,702,283 |
Jun 14, 2018 | 6,342.75 | 6,707.14 | 6,334.46 | 6,675.35 | 5,138,710,016 | 114,106,009,748 |
Jun 13, 2018 | 6,596.88 | 6,631.66 | 6,285.63 | 6,349.90 | 5,052,349,952 | 108,530,585,830 |
Jun 12, 2018 | 6,905.82 | 6,907.96 | 6,542.08 | 6,582.36 | 4,654,380,032 | 112,491,874,164 |
Jun 11, 2018 | 6,799.29 | 6,910.18 | 6,706.63 | 6,906.92 | 4,745,269,760 | 118,025,877,189 |
Jun 10, 2018 | 7,499.55 | 7,499.55 | 6,709.07 | 6,786.02 | 5,804,839,936 | 115,948,312,827 |
Jun 09, 2018 | 7,632.52 | 7,683.58 | 7,531.98 | 7,531.98 | 3,845,220,096 | 128,682,085,689 |
Jun 08, 2018 | 7,685.14 | 7,698.19 | 7,558.40 | 7,624.92 | 4,227,579,904 | 130,256,218,613 |
Jun 07, 2018 | 7,650.82 | 7,741.27 | 7,650.82 | 7,678.24 | 4,485,799,936 | 131,153,169,176 |
Jun 06, 2018 | 7,625.97 | 7,680.43 | 7,502.01 | 7,653.98 | 4,692,259,840 | 130,725,095,161 |
Jun 05, 2018 | 7,500.90 | 7,643.23 | 7,397.00 | 7,633.76 | 4,961,739,776 | 130,365,918,088 |
Jun 04, 2018 | 7,722.53 | 7,753.82 | 7,474.04 | 7,514.47 | 4,993,169,920 | 128,312,205,314 |
Jun 03, 2018 | 7,632.09 | 7,754.89 | 7,613.04 | 7,720.25 | 4,851,760,128 | 131,808,021,256 |
Jun 02, 2018 | 7,536.72 | 7,695.83 | 7,497.26 | 7,643.45 | 4,939,299,840 | 130,481,526,036 |
Jun 01, 2018 | 7,500.70 | 7,604.73 | 7,407.34 | 7,541.45 | 4,921,460,224 | 128,725,854,692 |
May 31, 2018 | 7,406.15 | 7,608.90 | 7,361.13 | 7,494.17 | 5,127,130,112 | 127,902,999,390 |
May 30, 2018 | 7,469.73 | 7,573.77 | 7,313.60 | 7,406.52 | 4,922,540,032 | 126,391,893,474 |
May 29, 2018 | 7,129.46 | 7,526.42 | 7,090.68 | 7,472.59 | 5,662,660,096 | 127,502,651,064 |
May 28, 2018 | 7,371.31 | 7,419.05 | 7,100.89 | 7,135.99 | 5,040,600,064 | 121,747,389,422 |
May 27, 2018 | 7,362.08 | 7,381.74 | 7,270.96 | 7,368.22 | 4,056,519,936 | 125,695,017,596 |
May 26, 2018 | 7,486.48 | 7,595.16 | 7,349.12 | 7,355.88 | 4,051,539,968 | 125,469,061,263 |
May 25, 2018 | 7,592.30 | 7,659.14 | 7,392.65 | 7,480.14 | 4,867,829,760 | 127,573,690,458 |
May 24, 2018 | 7,561.12 | 7,738.60 | 7,331.14 | 7,587.34 | 6,049,220,096 | 129,385,391,552 |
May 23, 2018 | 8,037.08 | 8,054.66 | 7,507.88 | 7,557.82 | 6,491,120,128 | 128,868,479,514 |
May 22, 2018 | 8,419.87 | 8,423.25 | 8,004.58 | 8,041.78 | 5,137,010,176 | 137,104,106,176 |
May 21, 2018 | 8,522.33 | 8,557.52 | 8,365.12 | 8,418.99 | 5,154,990,080 | 143,518,943,480 |
May 20, 2018 | 8,246.99 | 8,562.41 | 8,205.24 | 8,513.25 | 5,191,059,968 | 145,109,512,565 |
May 19, 2018 | 8,255.73 | 8,372.06 | 8,183.35 | 8,247.18 | 4,712,399,872 | 140,559,162,894 |
May 18, 2018 | 8,091.83 | 8,274.12 | 7,974.82 | 8,250.97 | 5,764,190,208 | 140,607,667,610 |
May 17, 2018 | 8,370.05 | 8,445.54 | 8,054.12 | 8,094.32 | 5,862,530,048 | 137,923,772,714 |
May 16, 2018 | 8,504.41 | 8,508.43 | 8,175.49 | 8,368.83 | 6,760,220,160 | 142,587,497,878 |
May 15, 2018 | 8,705.19 | 8,836.19 | 8,456.45 | 8,510.38 | 6,705,710,080 | 144,979,744,412 |
May 14, 2018 | 8,713.10 | 8,881.12 | 8,367.97 | 8,716.79 | 7,364,149,760 | 148,480,275,422 |
May 13, 2018 | 8,515.49 | 8,773.55 | 8,395.12 | 8,723.94 | 5,866,379,776 | 148,587,777,457 |
May 12, 2018 | 8,441.44 | 8,664.86 | 8,223.50 | 8,504.89 | 6,821,380,096 | 144,841,040,789 |
May 11, 2018 | 9,052.96 | 9,052.96 | 8,394.46 | 8,441.49 | 8,488,520,192 | 143,743,802,092 |
May 10, 2018 | 9,325.96 | 9,396.04 | 9,040.52 | 9,043.94 | 6,906,699,776 | 153,988,453,198 |
May 09, 2018 | 9,223.73 | 9,374.76 | 9,031.62 | 9,325.18 | 7,226,890,240 | 158,758,858,205 |
May 08, 2018 | 9,380.87 | 9,462.75 | 9,127.77 | 9,234.82 | 7,415,869,952 | 157,202,142,973 |
May 07, 2018 | 9,645.67 | 9,665.85 | 9,231.53 | 9,373.01 | 7,394,019,840 | 159,538,115,686 |
May 06, 2018 | 9,845.31 | 9,940.14 | 9,465.25 | 9,654.80 | 7,222,280,192 | 164,316,605,278 |
May 05, 2018 | 9,700.28 | 9,964.50 | 9,695.12 | 9,858.15 | 7,651,939,840 | 167,759,953,654 |
May 04, 2018 | 9,695.50 | 9,779.20 | 9,585.96 | 9,700.76 | 8,217,829,888 | 165,062,796,742 |
May 03, 2018 | 9,233.97 | 9,798.33 | 9,188.15 | 9,743.86 | 10,207,299,584 | 165,778,380,092 |
May 02, 2018 | 9,104.60 | 9,256.52 | 9,015.14 | 9,235.92 | 7,558,159,872 | 157,119,854,754 |
May 01, 2018 | 9,251.47 | 9,255.88 | 8,891.05 | 9,119.01 | 7,713,019,904 | 155,114,132,125 |
Apr 30, 2018 | 9,426.11 | 9,477.14 | 9,166.81 | 9,240.55 | 8,673,920,000 | 157,163,847,314 |
Apr 29, 2018 | 9,346.41 | 9,531.49 | 9,193.71 | 9,419.08 | 8,853,000,192 | 160,182,287,342 |
Apr 28, 2018 | 8,939.27 | 9,412.09 | 8,931.99 | 9,348.48 | 7,805,479,936 | 158,963,068,374 |
Apr 27, 2018 | 9,290.63 | 9,375.47 | 8,987.05 | 8,987.05 | 7,566,289,920 | 152,802,874,822 |
Apr 26, 2018 | 8,867.32 | 9,281.51 | 8,727.09 | 9,281.51 | 8,970,559,488 | 157,793,327,246 |
Apr 25, 2018 | 9,701.03 | 9,745.32 | 8,799.84 | 8,845.74 | 11,083,100,160 | 150,369,282,696 |
Apr 24, 2018 | 8,934.34 | 9,732.61 | 8,927.83 | 9,697.50 | 10,678,800,384 | 164,833,256,250 |
Apr 23, 2018 | 8,794.39 | 8,958.55 | 8,788.81 | 8,930.88 | 6,925,190,144 | 151,784,994,312 |
Apr 22, 2018 | 8,925.06 | 9,001.64 | 8,779.61 | 8,802.46 | 6,629,899,776 | 149,585,589,886 |
Apr 21, 2018 | 8,848.79 | 8,997.57 | 8,652.15 | 8,895.58 | 7,548,550,144 | 151,150,137,128 |
Apr 20, 2018 | 8,286.88 | 8,880.23 | 8,244.54 | 8,845.83 | 8,438,110,208 | 150,287,113,368 |
Apr 19, 2018 | 8,159.27 | 8,298.69 | 8,138.78 | 8,294.31 | 7,063,209,984 | 140,902,801,023 |
Apr 18, 2018 | 7,944.43 | 8,197.80 | 7,886.01 | 8,163.42 | 6,529,909,760 | 138,661,092,884 |
Apr 17, 2018 | 8,071.66 | 8,285.96 | 7,881.72 | 7,902.09 | 6,900,879,872 | 134,206,623,206 |
Apr 16, 2018 | 8,337.57 | 8,371.15 | 7,925.73 | 8,058.67 | 5,631,309,824 | 136,849,408,643 |
Apr 15, 2018 | 7,999.33 | 8,338.42 | 7,999.33 | 8,329.11 | 5,244,480,000 | 141,427,138,383 |
Apr 14, 2018 | 7,874.67 | 8,140.71 | 7,846.00 | 7,986.24 | 5,191,430,144 | 135,589,384,440 |
Apr 13, 2018 | 7,901.09 | 8,183.96 | 7,758.93 | 7,895.96 | 7,764,460,032 | 134,043,001,354 |
Apr 12, 2018 | 6,955.38 | 7,899.23 | 6,806.51 | 7,889.25 | 8,906,250,240 | 133,912,618,634 |
Apr 11, 2018 | 6,843.47 | 6,968.32 | 6,817.59 | 6,968.32 | 4,641,889,792 | 118,267,198,080 |
Apr 10, 2018 | 6,795.44 | 6,872.41 | 6,704.15 | 6,834.76 | 4,272,750,080 | 115,978,358,964 |
Apr 09, 2018 | 7,044.32 | 7,178.11 | 6,661.99 | 6,770.73 | 4,894,060,032 | 114,886,335,694 |
Apr 08, 2018 | 6,919.98 | 7,111.56 | 6,919.98 | 7,023.52 | 3,652,499,968 | 119,162,880,482 |
Apr 07, 2018 | 6,630.51 | 7,050.54 | 6,630.51 | 6,911.09 | 3,976,610,048 | 117,241,368,688 |
Apr 06, 2018 | 6,815.96 | 6,857.49 | 6,575.00 | 6,636.32 | 3,766,810,112 | 112,565,173,568 |
Apr 05, 2018 | 6,848.65 | 6,933.82 | 6,644.80 | 6,811.47 | 5,639,320,064 | 115,524,404,354 |
Apr 04, 2018 | 7,456.41 | 7,469.88 | 6,803.88 | 6,853.84 | 4,936,000,000 | 116,229,557,118 |
Apr 03, 2018 | 7,102.26 | 7,530.94 | 7,072.49 | 7,456.11 | 5,499,700,224 | 126,429,245,883 |
Apr 02, 2018 | 6,844.86 | 7,135.47 | 6,816.58 | 7,083.80 | 4,333,440,000 | 120,101,932,910 |
Apr 01, 2018 | 7,003.06 | 7,060.95 | 6,526.87 | 6,844.23 | 4,532,100,096 | 116,026,809,075 |
Mar 31, 2018 | 6,892.48 | 7,207.85 | 6,863.52 | 6,973.53 | 4,553,269,760 | 118,204,645,927 |
Mar 30, 2018 | 7,171.45 | 7,276.66 | 6,683.93 | 6,890.52 | 6,289,509,888 | 116,786,562,165 |
Mar 29, 2018 | 7,979.07 | 7,994.33 | 7,081.38 | 7,165.70 | 6,361,229,824 | 121,436,043,045 |
Mar 28, 2018 | 7,836.83 | 8,122.89 | 7,809.17 | 7,954.48 | 4,935,289,856 | 134,788,265,876 |
Mar 27, 2018 | 8,200.00 | 8,232.78 | 7,797.28 | 7,833.04 | 5,378,250,240 | 132,717,053,150 |
Mar 26, 2018 | 8,498.47 | 8,530.08 | 7,921.43 | 8,209.40 | 5,921,039,872 | 139,078,211,968 |
Mar 25, 2018 | 8,612.81 | 8,682.01 | 8,449.10 | 8,495.78 | 4,569,880,064 | 143,914,265,310 |
Mar 24, 2018 | 8,901.95 | 8,996.18 | 8,665.70 | 8,668.12 | 5,664,600,064 | 146,818,882,936 |
Mar 23, 2018 | 8,736.25 | 8,879.62 | 8,360.62 | 8,879.62 | 5,954,120,192 | 150,383,574,951 |
Mar 22, 2018 | 8,939.44 | 9,100.71 | 8,564.90 | 8,728.47 | 5,530,390,016 | 147,809,220,250 |
Mar 21, 2018 | 8,937.48 | 9,177.37 | 8,846.33 | 8,929.28 | 6,043,129,856 | 151,193,917,440 |
Mar 20, 2018 | 8,619.67 | 9,051.02 | 8,389.89 | 8,913.47 | 6,361,789,952 | 150,909,503,835 |
Mar 19, 2018 | 8,344.12 | 8,675.87 | 8,182.40 | 8,630.65 | 6,729,110,016 | 146,107,514,353 |
Mar 18, 2018 | 7,890.52 | 8,245.51 | 7,397.99 | 8,223.68 | 6,639,190,016 | 139,201,713,268 |
Mar 17, 2018 | 8,321.91 | 8,346.53 | 7,812.82 | 7,916.88 | 4,426,149,888 | 133,993,486,925 |
Mar 16, 2018 | 8,322.91 | 8,585.15 | 8,005.31 | 8,338.35 | 5,289,379,840 | 141,111,773,179 |
Mar 15, 2018 | 8,290.76 | 8,428.35 | 7,783.05 | 8,300.86 | 6,834,429,952 | 140,460,819,364 |
Mar 14, 2018 | 9,214.65 | 9,355.85 | 8,068.59 | 8,269.81 | 6,438,230,016 | 139,920,843,550 |
Mar 13, 2018 | 9,173.04 | 9,470.38 | 8,958.19 | 9,194.85 | 5,991,139,840 | 155,555,594,312 |
Mar 12, 2018 | 9,602.93 | 9,937.50 | 8,956.43 | 9,205.12 | 6,457,399,808 | 155,710,928,717 |
Mar 11, 2018 | 8,852.78 | 9,711.89 | 8,607.12 | 9,578.63 | 6,296,370,176 | 162,009,710,243 |
Mar 10, 2018 | 9,350.59 | 9,531.32 | 8,828.47 | 8,866.00 | 5,386,319,872 | 149,939,797,150 |
Mar 09, 2018 | 9,414.69 | 9,466.35 | 8,513.03 | 9,337.55 | 8,704,190,464 | 157,898,203,939 |
Mar 08, 2018 | 9,951.44 | 10,147.40 | 9,335.87 | 9,395.01 | 7,186,089,984 | 158,852,238,332 |
Mar 07, 2018 | 10,803.90 | 10,929.50 | 9,692.12 | 9,965.57 | 8,797,910,016 | 168,479,670,395 |
Mar 06, 2018 | 11,500.10 | 11,500.10 | 10,694.30 | 10,779.90 | 6,832,169,984 | 182,225,316,082 |
Mar 05, 2018 | 11,532.40 | 11,704.10 | 11,443.90 | 11,573.30 | 6,468,539,904 | 195,614,809,925 |
Mar 04, 2018 | 11,497.40 | 11,512.60 | 11,136.10 | 11,512.60 | 6,084,149,760 | 194,567,395,376 |
Mar 03, 2018 | 11,101.90 | 11,528.20 | 11,002.40 | 11,489.70 | 6,690,570,240 | 194,159,120,569 |
Mar 02, 2018 | 10,977.40 | 11,189.00 | 10,850.10 | 11,086.40 | 7,620,590,080 | 187,318,996,197 |
Mar 01, 2018 | 10,385.00 | 11,052.30 | 10,352.70 | 10,951.00 | 7,317,279,744 | 185,009,753,075 |
Feb 28, 2018 | 10,687.20 | 11,089.80 | 10,393.10 | 10,397.90 | 6,936,189,952 | 175,644,310,997 |
Feb 27, 2018 | 10,393.90 | 10,878.50 | 10,246.10 | 10,725.60 | 6,966,179,840 | 181,158,869,820 |
Feb 26, 2018 | 9,669.43 | 10,475.00 | 9,501.73 | 10,366.70 | 7,287,690,240 | 175,076,064,010 |
Feb 25, 2018 | 9,796.42 | 9,923.22 | 9,407.06 | 9,664.73 | 5,706,939,904 | 163,204,062,358 |
Feb 24, 2018 | 10,287.70 | 10,597.20 | 9,546.97 | 9,813.07 | 6,917,929,984 | 165,687,799,108 |
Feb 23, 2018 | 9,937.07 | 10,487.30 | 9,734.56 | 10,301.10 | 7,739,500,032 | 173,909,350,860 |
Feb 22, 2018 | 10,660.40 | 11,039.10 | 9,939.09 | 10,005.00 | 8,040,079,872 | 168,892,273,935 |
Feb 21, 2018 | 11,372.20 | 11,418.50 | 10,479.10 | 10,690.40 | 9,405,339,648 | 180,442,459,820 |
Feb 20, 2018 | 11,231.80 | 11,958.50 | 11,231.80 | 11,403.70 | 9,926,540,288 | 192,457,815,912 |
Feb 19, 2018 | 10,552.60 | 11,273.80 | 10,513.20 | 11,225.30 | 7,652,089,856 | 189,426,791,571 |
Feb 18, 2018 | 11,123.40 | 11,349.80 | 10,326.00 | 10,551.80 | 8,744,009,728 | 178,040,648,022 |
Feb 17, 2018 | 10,207.50 | 11,139.50 | 10,149.40 | 11,112.70 | 8,660,880,384 | 187,482,083,882 |
Feb 16, 2018 | 10,135.70 | 10,324.10 | 9,824.82 | 10,233.90 | 7,296,159,744 | 172,637,061,144 |
Feb 15, 2018 | 9,488.32 | 10,234.80 | 9,395.58 | 10,166.40 | 9,062,540,288 | 171,477,807,437 |
Feb 14, 2018 | 8,599.92 | 9,518.54 | 8,599.92 | 9,494.63 | 7,909,819,904 | 160,131,558,835 |
Feb 13, 2018 | 8,926.72 | 8,958.47 | 8,455.41 | 8,598.31 | 5,696,719,872 | 144,995,984,203 |
Feb 12, 2018 | 8,141.43 | 8,985.92 | 8,141.43 | 8,926.57 | 6,256,439,808 | 150,513,128,412 |
Feb 11, 2018 | 8,616.13 | 8,616.13 | 7,931.10 | 8,129.97 | 6,122,189,824 | 137,064,586,975 |
Feb 10, 2018 | 8,720.08 | 9,122.55 | 8,295.47 | 8,621.90 | 7,780,960,256 | 145,341,842,785 |
Feb 09, 2018 | 8,271.84 | 8,736.98 | 7,884.71 | 8,736.98 | 6,784,820,224 | 147,266,052,809 |
Feb 08, 2018 | 7,637.86 | 8,558.77 | 7,637.86 | 8,265.59 | 9,346,750,464 | 139,306,699,929 |
Feb 07, 2018 | 7,755.49 | 8,509.11 | 7,236.79 | 7,621.30 | 9,169,280,000 | 128,435,001,186 |
Feb 06, 2018 | 7,051.75 | 7,850.70 | 6,048.26 | 7,754.00 | 13,999,800,320 | 130,658,094,648 |
Feb 05, 2018 | 8,270.54 | 8,364.84 | 6,756.68 | 6,955.27 | 9,285,289,984 | 117,184,385,122 |
Feb 04, 2018 | 9,175.70 | 9,334.87 | 8,031.22 | 8,277.01 | 7,073,549,824 | 139,433,682,759 |
Feb 03, 2018 | 8,852.12 | 9,430.75 | 8,251.63 | 9,174.91 | 7,263,790,080 | 154,540,000,411 |
Feb 02, 2018 | 9,142.28 | 9,142.28 | 7,796.49 | 8,830.75 | 12,726,899,712 | 148,725,283,812 |
Feb 01, 2018 | 10,237.30 | 10,288.80 | 8,812.28 | 9,170.54 | 9,959,400,448 | 154,428,564,694 |
Jan 31, 2018 | 10,108.20 | 10,381.60 | 9,777.42 | 10,221.10 | 8,041,160,192 | 172,099,559,942 |
Jan 30, 2018 | 11,306.80 | 11,307.20 | 10,036.20 | 10,106.30 | 8,637,859,840 | 170,151,556,678 |
Jan 29, 2018 | 11,755.50 | 11,875.60 | 11,179.20 | 11,296.40 | 7,107,359,744 | 190,164,444,830 |
Jan 28, 2018 | 11,475.30 | 12,040.30 | 11,475.30 | 11,786.30 | 8,350,360,064 | 198,389,948,175 |
Jan 27, 2018 | 11,174.90 | 11,614.90 | 10,989.20 | 11,440.70 | 7,583,269,888 | 192,550,550,498 |
Jan 26, 2018 | 11,256.00 | 11,656.70 | 10,470.30 | 11,171.40 | 9,746,199,552 | 187,995,804,677 |
Jan 25, 2018 | 11,421.70 | 11,785.70 | 11,057.40 | 11,259.40 | 8,873,169,920 | 189,455,303,273 |
Jan 24, 2018 | 10,903.40 | 11,501.40 | 10,639.80 | 11,359.40 | 9,940,989,952 | 191,115,225,673 |
Jan 23, 2018 | 10,944.50 | 11,377.60 | 10,129.70 | 10,868.40 | 9,660,609,536 | 182,830,257,191 |
Jan 22, 2018 | 11,633.10 | 11,966.40 | 10,240.20 | 10,931.40 | 10,537,400,320 | 183,866,421,285 |
Jan 21, 2018 | 12,889.20 | 12,895.90 | 11,288.20 | 11,600.10 | 9,935,179,776 | 195,089,460,991 |
Jan 20, 2018 | 11,656.20 | 13,103.00 | 11,656.20 | 12,899.20 | 11,801,700,352 | 216,907,619,830 |
Jan 19, 2018 | 11,429.80 | 11,992.80 | 11,172.10 | 11,607.40 | 10,740,400,128 | 195,158,837,709 |
Jan 18, 2018 | 11,198.80 | 12,107.30 | 10,942.50 | 11,474.90 | 15,020,399,616 | 192,907,550,324 |
Jan 17, 2018 | 11,431.10 | 11,678.00 | 9,402.29 | 11,188.60 | 18,830,600,192 | 188,070,430,523 |
Jan 16, 2018 | 13,836.10 | 13,843.10 | 10,194.90 | 11,490.50 | 18,853,799,936 | 193,121,120,762 |
Jan 15, 2018 | 13,767.30 | 14,445.50 | 13,641.70 | 13,819.80 | 12,750,799,872 | 232,242,775,485 |
Jan 14, 2018 | 14,370.80 | 14,511.80 | 13,268.00 | 13,772.00 | 11,084,099,584 | 231,413,491,364 |
Jan 13, 2018 | 13,952.40 | 14,659.50 | 13,952.40 | 14,360.20 | 12,763,599,872 | 241,268,592,240 |
Jan 12, 2018 | 13,453.90 | 14,229.90 | 13,158.10 | 13,980.60 | 12,065,699,840 | 234,865,160,377 |
Jan 11, 2018 | 14,968.20 | 15,018.80 | 13,105.90 | 13,405.80 | 16,534,099,968 | 225,178,724,050 |
Jan 10, 2018 | 14,588.50 | 14,973.30 | 13,691.20 | 14,973.30 | 18,500,800,512 | 251,472,635,522 |
Jan 09, 2018 | 15,123.70 | 15,497.50 | 14,424.00 | 14,595.40 | 16,659,999,744 | 245,095,808,695 |
Jan 08, 2018 | 16,476.20 | 16,537.90 | 14,208.20 | 15,170.10 | 18,413,899,776 | 254,715,263,101 |
Jan 07, 2018 | 17,527.30 | 17,579.60 | 16,087.70 | 16,477.60 | 15,866,000,384 | 276,634,797,271 |
Jan 06, 2018 | 17,462.10 | 17,712.40 | 16,764.60 | 17,527.00 | 18,314,600,448 | 294,217,423,675 |
Jan 05, 2018 | 15,477.20 | 17,705.20 | 15,202.80 | 17,429.50 | 23,840,899,072 | 292,544,135,538 |
Jan 04, 2018 | 15,270.70 | 15,739.70 | 14,522.20 | 15,599.20 | 21,783,199,744 | 261,795,321,110 |
Jan 03, 2018 | 14,978.20 | 15,572.80 | 14,844.50 | 15,201.00 | 16,871,900,160 | 255,080,562,912 |
Jan 02, 2018 | 13,625.00 | 15,444.60 | 13,163.60 | 14,982.10 | 16,846,600,192 | 251,377,913,955 |
Jan 01, 2018 | 14,112.20 | 14,112.20 | 13,154.70 | 13,657.20 | 10,291,200,000 | 229,119,155,396 |
Bitcoin is a completely decentralized digital cryptocurrency. Unlike US dollars that you can hold in your hand (or in your bank account), there is no central authority or centralized payment system controlling Bitcoin. Instead, Bitcoin operates in a peer-to-peer network that allows anyone in the world to send and receive Bitcoin without any middleman (like a bank, central bank or payment processor).
Although there are thousands of cryptocurrencies ranked on CMC today, Bitcoin was the very first cryptocurrency ever created. On Oct. 31, 2008 a person (or group of people) under the pseudonym “Satoshi Nakamoto” published the now-world famous Bitcoin white paper.
The first line reads: “A purely peer-to-peer version of electronic cash, which would allow online payments to be sent directly from one party to another without going through a financial institution.”
The Bitcoin network then launched on Jan. 3, 2009, marking the start of the cryptocurrency revolution.
Bitcoin is a purely decentralized digital currency, which makes it unlike any other asset that came before it.
Before the digital age, everyone transacted in physical forms of currencies, from livestock and salt, to silver and gold, and finally to banknotes. Only in recent times was money “digitized” — allowing bank accounts to exist online, as well as creating the many online payment processing platforms, such as PayPal and Square, that you often use today without thinking about it.
However, all of these “digital transactions” require a centralized system to operate. Your bank, or financial services like PayPal, needs to ensure that all of their users’ accounts are constantly updated and tallied correctly. These systems represent the centralized form of digital money.
Bitcoin revolutionized digital money by decentralizing this accounting process. Instead of a central figure that is responsible for making sure that their users’ transactions were always adding up, Bitcoin works by sharing the account balances and transactions of every user across the globe in a pseudonymous form. In simplest terms, this means that anyone can download and run the free and open-source software required to participate in the Bitcoin protocol.
As a Bitcoin user, all you need to know to send Bitcoin to someone else is their Bitcoin address (a series of letters and numbers, not their name or any personal information!). By sending your Bitcoin to an address, what you are doing is broadcasting your transaction (Hi, I’m Alice sending 1 BTC to Bob!) across the Bitcoin network using blockchain technology (more about that below). Since the Bitcoin network has the most up-to-date ledger tracking Alice’s wallet balance, the system checks her wallet balance (i.e., Alice has 2 BTC in her wallet, so a transaction of 1 BTC to Bob is valid), and then completes the transaction.
In summary, Bitcoin works by ensuring that this shared ledger always tallies up, and that new Bitcoin transactions (Bob sends 2 BTC back to Alice. Go Alice!) are validated, recorded and then added to the ledger in order. That is the heart of blockchain technology, where new “blocks of information” are added to the chain of blocks that already exist.
“Mining” refers to the act of adding new blocks to the blockchain. In simple terms, Bitcoin miners dedicate significant amounts of computing power to solve a cryptographic problem, which is basically a very complex puzzle. The successful miner that solves the puzzle before all the other miners gets rewarded with a “block reward,” which is an allocation of a predetermined number of Bitcoin. In some cases, the block rewards are awarded to mining pools, when miners group together to share resources.
Once the puzzle is solved, the block is “confirmed,” and it is added to the blockchain. This new information is sent to all nodes, aka participants in the Bitcoin protocol, and the shared ledger is updated once again.
As Bitcoin's price rises, the block reward becomes increasingly more attractive. This incentivizes more miners to join in the competition to mine for blocks. In return, the more miners there are in the system, the more secure the network is. In addition, the increased competition also means miners are continually investing in newer hardware to ensure their computing power remains relevant for the fight for block rewards.
To ensure that the value of Bitcoin is not compromised by an infinite supply, Satoshi Nakamoto wrote in a “halving event” that happens every 210,000 blocks. When Bitcoin’s network first began, Bitcoin’s block reward was 50 BTC per block mined. This was halved in 2012, at block #210,000, where the block reward became 25 BTC. The second halving was in 2016, at block #420,000, and the block reward became 12.5 BTC.
This process will continue every 210,000 blocks, until the total supply of BTC (21 million BTC) has been reached. It is estimated that the final block reward will be paid in 2140! For more information on the Bitcoin halving, check out our Bitcoin Halving page and blog post!
There are many different ways of storing your Bitcoin – here’s just a few:
There are many Bitcoin different exchanges all over the world. All of these exchanges allow you to sell Bitcoin for other cryptocurrencies (altcoins) or government currencies (USD, EUR, GBP etc.) At the same time, these Bitcoin exchanges allow you to store your BTC with them, which means that the burden of keeping it safe is on them. Do note that incidents have occurred when exchanges have been hacked or lost their customers’ BTC, so do your own research when you’re looking for an exchange that’s safe to hold your cryptoassets. For the latest list of exchanges and trading pairs for this cryptocurrency, click on our market pairs tab.
Instead of keeping it on a Bitcoin exchange, you could keep your Bitcoin in a Bitcoin wallet instead. Wallets come in two forms — hot and cold. Hot wallets are software that stays connected to the internet, aka storing your Bitcoin online. It is more convenient to transact via a hot wallet, but they logically are more susceptible to being attacked, as they stay connected to the internet.
Cold wallets are wallets that are not “online.” They are less prone to attack, as hackers cannot access this type of cold storage via the internet, but they are also a lot less convenient for the user as they may be cost-prohibitive and require more technical understanding to operate. Examples of cold wallets are hardware wallets and paper wallets.
| Bitcoin Price | $9,235.42 USD |
|---|---|
| Bitcoin ROI | 6,725.88% |
| Market Rank | #1 |
| Market Cap | $170,228,575,920 USD |
| 24 Hour Volume | $17,528,440,476 USD |
| Circulating Supply | 18,432,143 BTC |
| Total Supply | 18,432,143 BTC |
| Max Supply | 21,000,000 BTC |
| All Time High | $20,089.00 USD (Dec 17, 2017) |
| All Time Low | $65.53 USD (Jul 05, 2013) |
| 52 Week High / Low | $12,273.82 USD / $4,106.98 USD |
| 90 Day High / Low | $10,199.56 USD / $6,555.50 USD |
| 30 Day High / Low | $9,680.37 USD / $8,975.53 USD |
| 7 Day High / Low | $9,450.34 USD / $9,118.00 USD |
| 24 Hour High / Low | $9,306.40 USD / $9,224.29 USD |
| Yesterday's High / Low | $9,319.42 USD / $9,197.45 USD |
| Yesterday's Open / Close | $9,241.06 USD / $9,276.50 USD |
| Yesterday's Change | $35.44 USD (0.38%) |
| Yesterday's Volume | $14,452,361,907 USD |