Date | Open* | High | Low | Close** | Volume | Market Cap |
---|---|---|---|---|---|---|
Nov 10, 2017 | 261.95 | 272.76 | 231.58 | 237.88 | 78,740,400 | 616,731,005 |
Nov 09, 2017 | 250.55 | 270.18 | 244.14 | 262.00 | 86,573,400 | 677,377,127 |
Nov 08, 2017 | 240.13 | 252.35 | 238.26 | 250.60 | 60,804,200 | 646,123,908 |
Nov 07, 2017 | 228.75 | 245.02 | 228.27 | 240.87 | 55,446,200 | 619,296,780 |
Nov 06, 2017 | 225.65 | 236.34 | 222.34 | 228.70 | 47,873,100 | 586,358,257 |
Nov 05, 2017 | 230.32 | 232.77 | 224.34 | 225.35 | 38,159,100 | 576,194,706 |
Nov 04, 2017 | 232.63 | 234.51 | 224.81 | 230.39 | 36,530,200 | 587,394,484 |
Nov 03, 2017 | 217.88 | 240.39 | 216.45 | 232.63 | 48,622,200 | 591,450,867 |
Nov 02, 2017 | 222.91 | 224.15 | 212.09 | 218.16 | 47,381,200 | 553,082,939 |
Nov 01, 2017 | 233.93 | 233.93 | 220.32 | 222.41 | 47,917,100 | 562,303,157 |
Oct 31, 2017 | 239.86 | 239.93 | 231.71 | 233.01 | 38,363,600 | 587,405,887 |
Oct 30, 2017 | 233.63 | 244.42 | 229.00 | 241.22 | 50,794,000 | 606,400,448 |
Oct 29, 2017 | 231.63 | 238.78 | 224.64 | 234.33 | 59,020,900 | 587,365,945 |
Oct 28, 2017 | 243.72 | 246.68 | 231.06 | 231.07 | 45,309,100 | 577,564,575 |
Oct 27, 2017 | 233.33 | 255.91 | 227.84 | 244.52 | 131,517,000 | 609,454,602 |
Oct 26, 2017 | 217.36 | 235.65 | 217.36 | 233.67 | 41,638,100 | 580,748,967 |
Oct 25, 2017 | 215.90 | 227.99 | 208.75 | 217.69 | 44,717,900 | 539,451,272 |
Oct 24, 2017 | 206.59 | 227.38 | 205.07 | 216.04 | 37,788,300 | 533,819,987 |
Oct 23, 2017 | 213.40 | 213.42 | 201.15 | 206.52 | 26,665,700 | 508,827,613 |
Oct 22, 2017 | 212.82 | 219.27 | 208.30 | 213.73 | 26,263,000 | 525,068,295 |
Oct 21, 2017 | 222.05 | 223.39 | 208.83 | 212.46 | 37,115,000 | 520,391,261 |
Oct 20, 2017 | 230.20 | 234.22 | 222.52 | 222.52 | 29,093,800 | 543,488,784 |
Oct 19, 2017 | 229.39 | 237.61 | 224.75 | 230.07 | 30,300,100 | 560,252,409 |
Oct 18, 2017 | 231.15 | 239.31 | 217.17 | 229.30 | 29,137,800 | 556,760,783 |
Oct 17, 2017 | 233.11 | 250.28 | 227.69 | 231.28 | 60,696,400 | 559,894,693 |
Oct 16, 2017 | 231.96 | 235.96 | 230.45 | 233.01 | 22,198,300 | 562,410,371 |
Oct 15, 2017 | 240.66 | 240.66 | 228.25 | 232.63 | 25,648,400 | 559,821,739 |
Oct 14, 2017 | 240.05 | 242.13 | 238.07 | 240.89 | 21,199,600 | 577,979,139 |
Oct 13, 2017 | 227.05 | 251.00 | 222.60 | 240.05 | 62,551,500 | 574,270,723 |
Oct 12, 2017 | 236.45 | 236.99 | 227.00 | 227.00 | 39,391,300 | 541,440,009 |
Oct 11, 2017 | 235.32 | 240.14 | 231.64 | 236.13 | 20,522,300 | 561,517,469 |
Oct 10, 2017 | 229.71 | 242.36 | 226.36 | 235.65 | 27,876,900 | 558,710,021 |
Oct 09, 2017 | 241.46 | 242.47 | 226.57 | 229.49 | 33,586,100 | 542,426,867 |
Oct 08, 2017 | 253.52 | 256.20 | 240.55 | 241.06 | 30,469,500 | 568,052,984 |
Oct 07, 2017 | 257.25 | 257.55 | 246.53 | 253.98 | 30,163,700 | 596,674,452 |
Oct 06, 2017 | 254.85 | 272.76 | 253.32 | 257.61 | 49,397,500 | 603,357,309 |
Oct 05, 2017 | 237.64 | 265.84 | 227.90 | 254.82 | 48,244,700 | 595,022,434 |
Oct 04, 2017 | 253.00 | 253.14 | 237.34 | 237.91 | 22,195,500 | 553,838,124 |
Oct 03, 2017 | 258.16 | 260.00 | 238.33 | 252.94 | 36,278,200 | 586,981,948 |
Oct 02, 2017 | 264.51 | 273.77 | 254.74 | 257.60 | 52,062,000 | 595,972,090 |
Oct 01, 2017 | 277.35 | 279.68 | 263.94 | 263.94 | 33,546,100 | 608,738,996 |
Sep 30, 2017 | 289.96 | 292.60 | 275.43 | 277.53 | 37,283,500 | 638,091,813 |
Sep 29, 2017 | 311.49 | 311.49 | 272.38 | 290.12 | 71,232,096 | 664,965,441 |
Sep 28, 2017 | 285.65 | 413.07 | 281.97 | 310.60 | 296,920,992 | 709,676,574 |
Sep 27, 2017 | 231.26 | 296.87 | 229.84 | 285.36 | 130,957,000 | 649,979,836 |
Sep 26, 2017 | 230.70 | 234.59 | 228.74 | 231.47 | 20,525,600 | 525,538,992 |
Sep 25, 2017 | 205.65 | 233.60 | 205.41 | 230.77 | 32,460,800 | 522,316,364 |
Sep 24, 2017 | 204.02 | 207.69 | 199.51 | 205.63 | 15,176,600 | 463,916,988 |
Sep 23, 2017 | 195.50 | 215.64 | 192.29 | 204.21 | 29,531,600 | 459,252,609 |
Sep 22, 2017 | 175.53 | 203.67 | 174.99 | 195.84 | 43,671,100 | 439,044,303 |
Sep 21, 2017 | 187.26 | 190.77 | 174.86 | 175.65 | 17,620,100 | 392,486,437 |
Sep 20, 2017 | 186.99 | 192.85 | 183.26 | 187.86 | 12,166,600 | 418,447,704 |
Sep 19, 2017 | 193.42 | 195.95 | 182.82 | 188.30 | 19,791,200 | 418,070,078 |
Sep 18, 2017 | 174.01 | 193.16 | 174.01 | 193.16 | 27,678,900 | 427,500,505 |
Sep 17, 2017 | 172.30 | 177.40 | 164.81 | 174.18 | 17,358,900 | 384,207,218 |
Sep 16, 2017 | 181.10 | 184.52 | 165.55 | 172.46 | 22,550,100 | 379,214,835 |
Sep 15, 2017 | 159.08 | 183.41 | 138.70 | 181.06 | 45,620,000 | 396,812,371 |
Sep 14, 2017 | 197.68 | 204.79 | 158.83 | 158.88 | 35,524,600 | 347,076,538 |
Sep 13, 2017 | 207.34 | 208.14 | 183.33 | 197.22 | 32,634,000 | 429,392,683 |
Sep 12, 2017 | 207.90 | 221.41 | 203.27 | 207.77 | 26,344,600 | 450,900,728 |
Sep 11, 2017 | 212.19 | 216.15 | 205.60 | 208.77 | 22,339,400 | 451,580,360 |
Sep 10, 2017 | 213.30 | 220.23 | 195.84 | 212.91 | 26,701,400 | 458,994,731 |
Sep 09, 2017 | 213.95 | 215.73 | 204.87 | 213.79 | 24,960,900 | 459,351,054 |
Sep 08, 2017 | 247.40 | 247.40 | 206.15 | 213.99 | 30,849,900 | 458,258,248 |
Sep 07, 2017 | 247.80 | 250.15 | 236.80 | 247.32 | 27,100,600 | 527,858,316 |
Sep 06, 2017 | 227.80 | 248.71 | 225.62 | 247.01 | 29,252,500 | 525,439,089 |
Sep 05, 2017 | 219.36 | 234.42 | 197.06 | 226.88 | 31,113,600 | 480,982,090 |
Sep 04, 2017 | 260.66 | 260.66 | 199.73 | 218.35 | 41,954,600 | 461,309,763 |
Sep 03, 2017 | 254.76 | 268.54 | 242.55 | 260.09 | 34,128,900 | 547,670,073 |
Sep 02, 2017 | 304.72 | 307.83 | 246.19 | 254.03 | 52,498,700 | 533,118,417 |
Sep 01, 2017 | 283.81 | 308.75 | 281.10 | 305.11 | 45,352,800 | 638,113,759 |
Aug 31, 2017 | 272.12 | 283.58 | 268.83 | 283.29 | 26,913,900 | 590,428,961 |
Aug 30, 2017 | 270.74 | 279.51 | 263.91 | 271.64 | 29,396,300 | 564,232,132 |
Aug 29, 2017 | 274.68 | 275.68 | 265.93 | 270.30 | 28,596,800 | 559,493,042 |
Aug 28, 2017 | 273.22 | 278.38 | 255.11 | 274.62 | 35,210,000 | 566,472,751 |
Aug 27, 2017 | 292.75 | 292.75 | 265.37 | 273.37 | 35,217,900 | 561,929,441 |
Aug 26, 2017 | 238.72 | 294.65 | 236.51 | 294.65 | 65,866,400 | 603,545,313 |
Aug 25, 2017 | 227.90 | 256.83 | 227.90 | 237.86 | 28,281,900 | 485,496,424 |
Aug 24, 2017 | 228.12 | 231.47 | 225.13 | 228.11 | 15,371,700 | 463,985,720 |
Aug 23, 2017 | 227.13 | 238.80 | 224.99 | 228.30 | 19,773,800 | 462,726,774 |
Aug 22, 2017 | 239.67 | 240.24 | 209.21 | 227.71 | 26,540,900 | 459,901,251 |
Aug 21, 2017 | 241.22 | 258.89 | 231.64 | 239.06 | 33,202,000 | 481,112,671 |
Aug 20, 2017 | 232.05 | 250.96 | 224.80 | 241.07 | 30,209,100 | 483,463,360 |
Aug 19, 2017 | 201.65 | 242.61 | 194.37 | 233.34 | 34,374,700 | 466,260,528 |
Aug 18, 2017 | 208.93 | 211.38 | 200.21 | 201.01 | 17,564,100 | 400,220,226 |
Aug 17, 2017 | 217.05 | 237.16 | 206.91 | 208.95 | 16,505,300 | 414,518,828 |
Aug 16, 2017 | 211.92 | 218.01 | 206.16 | 216.75 | 17,198,100 | 428,453,056 |
Aug 15, 2017 | 209.94 | 213.17 | 199.59 | 212.17 | 21,171,600 | 417,879,463 |
Aug 14, 2017 | 214.54 | 216.58 | 203.64 | 210.23 | 18,355,900 | 412,549,448 |
Aug 13, 2017 | 223.34 | 225.51 | 202.03 | 214.30 | 21,036,100 | 419,021,191 |
Aug 12, 2017 | 234.22 | 235.42 | 219.06 | 223.31 | 20,015,900 | 435,018,232 |
Aug 11, 2017 | 231.04 | 234.79 | 225.66 | 234.37 | 18,765,000 | 454,877,491 |
Aug 10, 2017 | 242.51 | 247.29 | 230.40 | 230.40 | 20,530,400 | 445,511,479 |
Aug 09, 2017 | 245.89 | 261.31 | 231.67 | 242.90 | 37,956,900 | 467,938,966 |
Aug 08, 2017 | 209.18 | 255.97 | 208.04 | 245.48 | 39,426,100 | 471,148,609 |
Aug 07, 2017 | 206.98 | 210.31 | 203.67 | 208.64 | 21,607,900 | 398,974,360 |
Aug 06, 2017 | 205.52 | 215.81 | 205.52 | 206.30 | 17,480,000 | 393,000,211 |
Aug 05, 2017 | 187.59 | 214.84 | 186.24 | 207.52 | 25,450,100 | 393,837,941 |
Aug 04, 2017 | 188.94 | 190.13 | 184.80 | 186.76 | 18,265,500 | 353,119,084 |
Aug 03, 2017 | 188.93 | 189.71 | 182.61 | 186.84 | 17,505,400 | 351,903,082 |
Aug 02, 2017 | 190.31 | 194.16 | 183.47 | 189.14 | 28,456,000 | 354,899,725 |
Aug 01, 2017 | 172.93 | 195.17 | 172.80 | 192.35 | 36,659,900 | 359,506,029 |
Jul 31, 2017 | 175.48 | 179.42 | 169.36 | 176.32 | 28,589,500 | 328,297,086 |
Jul 30, 2017 | 185.11 | 185.24 | 175.42 | 175.42 | 17,966,700 | 325,351,392 |
Jul 29, 2017 | 176.46 | 189.54 | 170.91 | 189.29 | 31,702,400 | 349,785,216 |
Jul 28, 2017 | 187.06 | 189.68 | 173.35 | 178.05 | 27,546,000 | 327,697,301 |
Jul 27, 2017 | 190.69 | 192.12 | 184.39 | 185.90 | 19,482,500 | 340,816,279 |
Jul 26, 2017 | 186.88 | 191.24 | 174.97 | 190.08 | 21,283,100 | 347,118,706 |
Jul 25, 2017 | 210.09 | 210.55 | 176.79 | 184.19 | 24,464,700 | 335,034,404 |
Jul 24, 2017 | 211.62 | 213.15 | 205.97 | 206.82 | 23,279,900 | 374,733,788 |
Jul 23, 2017 | 217.30 | 224.71 | 208.56 | 214.42 | 24,745,700 | 386,960,629 |
Jul 22, 2017 | 203.02 | 216.71 | 201.89 | 216.10 | 38,717,100 | 388,449,194 |
Jul 21, 2017 | 210.22 | 215.07 | 199.48 | 201.80 | 20,076,700 | 361,305,040 |
Jul 20, 2017 | 182.36 | 213.16 | 182.36 | 206.94 | 26,033,400 | 369,005,375 |
Jul 19, 2017 | 199.49 | 216.42 | 181.00 | 181.99 | 21,939,800 | 323,199,174 |
Jul 18, 2017 | 180.46 | 223.43 | 172.48 | 199.32 | 27,904,700 | 352,580,486 |
Jul 17, 2017 | 165.66 | 184.44 | 161.47 | 182.51 | 28,966,300 | 321,519,882 |
Jul 16, 2017 | 160.04 | 165.98 | 144.09 | 165.98 | 20,481,600 | 291,213,268 |
Jul 15, 2017 | 178.22 | 178.22 | 156.18 | 160.07 | 14,327,300 | 279,694,073 |
Jul 14, 2017 | 192.32 | 193.29 | 167.39 | 177.45 | 23,103,400 | 308,791,205 |
Jul 13, 2017 | 214.37 | 214.70 | 183.89 | 191.15 | 27,023,600 | 331,263,488 |
Jul 12, 2017 | 178.03 | 212.41 | 166.98 | 211.24 | 30,152,500 | 364,568,252 |
Jul 11, 2017 | 197.80 | 200.54 | 167.90 | 178.37 | 37,434,800 | 306,568,374 |
Jul 10, 2017 | 242.21 | 242.35 | 185.07 | 198.73 | 28,200,200 | 340,179,198 |
Jul 09, 2017 | 252.49 | 260.23 | 241.43 | 241.43 | 17,712,900 | 411,483,120 |
Jul 08, 2017 | 249.02 | 249.52 | 235.82 | 248.86 | 27,224,500 | 419,879,571 |
Jul 07, 2017 | 285.71 | 289.64 | 248.55 | 248.73 | 38,104,000 | 419,668,669 |
Jul 06, 2017 | 281.64 | 291.31 | 275.21 | 287.81 | 35,396,700 | 446,815,045 |
Jul 05, 2017 | 280.24 | 286.92 | 272.46 | 283.01 | 38,079,400 | 439,357,106 |
Jul 04, 2017 | 289.44 | 298.99 | 279.07 | 282.21 | 28,509,400 | 438,112,046 |
Jul 03, 2017 | 295.40 | 295.80 | 283.18 | 291.56 | 28,546,700 | 452,627,395 |
Jul 02, 2017 | 282.77 | 305.81 | 269.74 | 301.88 | 24,816,800 | 468,653,272 |
Jul 01, 2017 | 299.41 | 303.36 | 280.18 | 290.37 | 25,718,200 | 450,781,539 |
Jun 30, 2017 | 318.72 | 325.32 | 302.21 | 307.12 | 37,157,600 | 476,783,420 |
Jun 29, 2017 | 337.43 | 344.35 | 313.32 | 324.38 | 28,494,500 | 503,575,494 |
Jun 28, 2017 | 327.42 | 347.13 | 314.23 | 342.61 | 29,121,800 | 531,884,306 |
Jun 27, 2017 | 310.22 | 331.74 | 274.78 | 328.65 | 43,883,000 | 510,216,848 |
Jun 26, 2017 | 324.59 | 331.31 | 265.86 | 304.65 | 36,083,400 | 472,947,331 |
Jun 25, 2017 | 356.86 | 359.04 | 307.36 | 330.04 | 28,035,800 | 512,365,430 |
Jun 24, 2017 | 381.16 | 384.91 | 359.83 | 362.57 | 22,252,900 | 562,869,530 |
Jun 23, 2017 | 370.64 | 392.40 | 369.33 | 385.84 | 24,419,100 | 598,998,001 |
Jun 22, 2017 | 378.96 | 386.61 | 361.11 | 378.56 | 29,971,100 | 587,686,896 |
Jun 21, 2017 | 394.25 | 397.36 | 357.88 | 378.22 | 31,746,200 | 587,168,380 |
Jun 20, 2017 | 393.26 | 426.40 | 385.34 | 401.20 | 66,283,200 | 622,848,195 |
Jun 19, 2017 | 375.67 | 399.40 | 372.11 | 391.89 | 29,471,100 | 608,391,839 |
Jun 18, 2017 | 387.14 | 387.68 | 371.41 | 376.83 | 19,743,700 | 584,999,616 |
Jun 17, 2017 | 388.45 | 391.98 | 370.38 | 384.86 | 28,059,300 | 595,227,052 |
Jun 16, 2017 | 395.48 | 402.09 | 364.08 | 387.43 | 38,818,700 | 596,416,782 |
Jun 15, 2017 | 381.73 | 407.36 | 288.83 | 387.34 | 68,123,104 | 593,533,186 |
Jun 14, 2017 | 368.09 | 443.72 | 352.73 | 387.49 | 101,232,000 | 590,977,952 |
Jun 13, 2017 | 311.55 | 371.50 | 311.55 | 368.28 | 44,446,100 | 559,008,392 |
Jun 12, 2017 | 329.75 | 345.51 | 275.58 | 311.49 | 46,398,200 | 470,579,421 |
Jun 11, 2017 | 328.96 | 343.18 | 309.48 | 331.10 | 38,020,300 | 497,821,832 |
Jun 10, 2017 | 281.31 | 334.43 | 281.31 | 328.66 | 38,924,900 | 491,817,476 |
Jun 09, 2017 | 271.55 | 281.13 | 270.58 | 281.13 | 16,799,000 | 418,667,581 |
Jun 08, 2017 | 264.36 | 283.62 | 259.21 | 272.24 | 23,372,600 | 403,455,015 |
Jun 07, 2017 | 259.50 | 312.65 | 258.05 | 262.79 | 50,328,900 | 387,590,613 |
Jun 06, 2017 | 254.20 | 265.25 | 247.13 | 259.36 | 20,436,100 | 380,637,503 |
Jun 05, 2017 | 238.82 | 281.45 | 238.42 | 253.03 | 43,925,100 | 369,553,357 |
Jun 04, 2017 | 229.02 | 244.27 | 227.92 | 239.52 | 15,806,600 | 348,108,063 |
Jun 03, 2017 | 241.52 | 243.93 | 228.49 | 230.00 | 18,667,600 | 332,607,330 |
Jun 02, 2017 | 249.16 | 257.29 | 240.15 | 241.68 | 15,822,200 | 347,760,761 |
Jun 01, 2017 | 235.72 | 261.55 | 234.48 | 249.27 | 23,902,700 | 356,881,164 |
May 31, 2017 | 233.50 | 254.38 | 228.39 | 235.67 | 30,347,500 | 335,739,901 |
May 30, 2017 | 206.01 | 246.78 | 203.15 | 232.93 | 35,817,600 | 330,165,326 |
May 29, 2017 | 195.88 | 208.70 | 189.79 | 205.57 | 18,855,000 | 289,922,954 |
May 28, 2017 | 191.36 | 211.97 | 182.67 | 196.32 | 17,904,800 | 275,469,737 |
May 27, 2017 | 198.72 | 204.81 | 147.19 | 190.82 | 27,968,300 | 266,382,945 |
May 26, 2017 | 222.02 | 252.28 | 179.41 | 197.88 | 30,254,100 | 274,812,034 |
May 25, 2017 | 236.98 | 269.77 | 205.60 | 224.46 | 45,598,300 | 310,142,057 |
May 24, 2017 | 239.06 | 285.79 | 234.34 | 238.60 | 51,125,500 | 327,924,617 |
May 23, 2017 | 203.79 | 299.44 | 195.51 | 239.49 | 87,792,200 | 327,449,337 |
May 22, 2017 | 120.45 | 278.57 | 120.45 | 203.19 | 103,976,000 | 276,352,369 |
May 21, 2017 | 108.36 | 122.02 | 106.55 | 119.82 | 11,511,500 | 162,080,490 |
May 20, 2017 | 105.86 | 110.79 | 105.74 | 108.23 | 7,298,390 | 145,644,442 |
May 19, 2017 | 94.61 | 108.15 | 94.61 | 106.08 | 11,538,100 | 141,988,780 |
May 18, 2017 | 92.72 | 95.08 | 88.94 | 94.92 | 6,969,390 | 126,369,986 |
May 17, 2017 | 90.64 | 93.60 | 87.27 | 92.66 | 7,980,650 | 122,687,250 |
May 16, 2017 | 93.53 | 94.43 | 90.19 | 90.60 | 5,421,060 | 119,315,920 |
May 15, 2017 | 96.79 | 97.81 | 93.15 | 93.57 | 6,412,220 | 122,567,245 |
May 14, 2017 | 96.71 | 98.35 | 94.34 | 96.70 | 5,258,320 | 125,974,915 |
May 13, 2017 | 97.38 | 98.21 | 94.01 | 96.58 | 4,761,440 | 125,110,242 |
May 12, 2017 | 95.37 | 101.69 | 95.27 | 97.44 | 7,739,710 | 125,543,605 |
May 11, 2017 | 96.94 | 98.91 | 94.91 | 95.13 | 7,542,780 | 121,869,788 |
May 10, 2017 | 96.46 | 101.89 | 94.24 | 96.99 | 7,670,940 | 123,572,179 |
May 09, 2017 | 105.84 | 106.73 | 93.81 | 96.09 | 12,915,800 | 121,731,832 |
May 08, 2017 | 104.08 | 111.53 | 103.06 | 106.62 | 11,574,400 | 134,300,697 |
May 07, 2017 | 107.83 | 108.27 | 100.65 | 103.83 | 9,456,320 | 130,037,477 |
May 06, 2017 | 103.86 | 109.39 | 100.96 | 108.21 | 7,489,580 | 134,758,325 |
May 05, 2017 | 99.52 | 113.34 | 99.43 | 103.64 | 12,122,500 | 128,309,501 |
May 04, 2017 | 91.09 | 103.51 | 90.93 | 99.54 | 9,791,100 | 122,531,574 |
May 03, 2017 | 91.61 | 94.22 | 87.75 | 91.04 | 8,785,360 | 111,399,291 |
May 02, 2017 | 90.44 | 95.45 | 88.12 | 91.93 | 9,723,680 | 111,826,255 |
May 01, 2017 | 93.73 | 107.73 | 83.62 | 90.05 | 19,211,300 | 108,911,256 |
Apr 30, 2017 | 96.18 | 99.07 | 89.93 | 93.20 | 11,989,300 | 112,048,508 |
Apr 29, 2017 | 84.07 | 97.45 | 83.02 | 96.08 | 10,732,700 | 114,825,797 |
Apr 28, 2017 | 76.86 | 85.13 | 76.58 | 83.95 | 10,311,300 | 99,726,314 |
Apr 27, 2017 | 72.10 | 79.95 | 69.65 | 76.82 | 9,219,590 | 90,711,292 |
Apr 26, 2017 | 69.14 | 75.07 | 69.11 | 72.00 | 7,519,790 | 84,495,973 |
Apr 25, 2017 | 67.85 | 73.29 | 64.75 | 69.17 | 4,835,280 | 80,670,234 |
Apr 24, 2017 | 66.56 | 68.82 | 66.56 | 67.99 | 4,159,870 | 78,825,134 |
Apr 23, 2017 | 68.75 | 68.78 | 66.24 | 66.34 | 2,664,960 | 76,417,367 |
Apr 22, 2017 | 68.00 | 68.87 | 67.50 | 68.67 | 4,087,150 | 78,624,433 |
Apr 21, 2017 | 67.30 | 69.73 | 66.72 | 68.14 | 5,144,630 | 77,527,455 |
Apr 20, 2017 | 71.02 | 71.15 | 66.61 | 67.32 | 5,595,750 | 76,097,127 |
Apr 19, 2017 | 71.78 | 72.31 | 70.13 | 70.94 | 4,692,510 | 79,690,467 |
Apr 18, 2017 | 70.25 | 72.27 | 70.23 | 71.78 | 3,733,350 | 80,125,745 |
Apr 17, 2017 | 71.59 | 72.01 | 69.53 | 70.24 | 3,190,330 | 77,891,498 |
Apr 16, 2017 | 72.94 | 74.37 | 70.75 | 71.50 | 3,777,100 | 78,788,831 |
Apr 15, 2017 | 71.91 | 77.18 | 69.02 | 72.87 | 8,228,310 | 79,764,352 |
Apr 14, 2017 | 64.81 | 71.44 | 64.55 | 71.17 | 5,898,520 | 77,393,787 |
Apr 13, 2017 | 62.07 | 64.82 | 61.27 | 64.66 | 4,322,200 | 69,849,957 |
Apr 12, 2017 | 61.90 | 63.14 | 60.03 | 62.00 | 3,425,370 | 66,535,473 |
Apr 11, 2017 | 64.91 | 65.40 | 61.51 | 61.83 | 3,188,750 | 65,915,031 |
Apr 10, 2017 | 62.77 | 68.89 | 62.77 | 64.82 | 4,183,730 | 68,635,665 |
Apr 09, 2017 | 63.53 | 78.56 | 62.10 | 62.55 | 10,584,900 | 65,783,837 |
Apr 08, 2017 | 59.53 | 65.48 | 57.62 | 63.58 | 3,732,900 | 66,414,889 |
Apr 07, 2017 | 57.78 | 61.35 | 55.39 | 59.80 | 3,267,540 | 62,021,429 |
Apr 06, 2017 | 59.17 | 59.35 | 53.70 | 57.90 | 5,816,800 | 59,647,481 |
Apr 05, 2017 | 62.59 | 63.28 | 58.05 | 59.08 | 5,402,150 | 60,431,530 |
Apr 04, 2017 | 63.50 | 64.00 | 60.77 | 62.70 | 5,109,820 | 63,692,691 |
Apr 03, 2017 | 64.04 | 66.15 | 61.72 | 63.45 | 4,457,090 | 63,987,072 |
Apr 02, 2017 | 64.57 | 67.63 | 61.48 | 63.73 | 4,470,820 | 63,812,228 |
Apr 01, 2017 | 70.17 | 73.51 | 64.42 | 64.59 | 3,451,690 | 64,221,322 |
Mar 31, 2017 | 66.93 | 78.47 | 66.93 | 70.26 | 6,312,930 | 69,349,003 |
Mar 30, 2017 | 63.26 | 67.48 | 61.75 | 66.95 | 4,462,730 | 65,598,383 |
Mar 29, 2017 | 64.96 | 67.71 | 61.76 | 63.36 | 2,921,400 | 61,632,280 |
Mar 28, 2017 | 54.67 | 73.46 | 54.61 | 64.69 | 9,419,650 | 62,462,148 |
Mar 27, 2017 | 60.04 | 62.01 | 54.18 | 54.54 | 3,581,290 | 52,273,640 |
Mar 26, 2017 | 63.56 | 65.66 | 59.24 | 59.93 | 3,128,110 | 57,012,533 |
Mar 25, 2017 | 64.77 | 66.48 | 63.15 | 63.40 | 4,535,020 | 59,852,523 |
Mar 24, 2017 | 66.57 | 73.43 | 63.65 | 64.59 | 9,363,870 | 60,507,236 |
Mar 23, 2017 | 69.34 | 69.66 | 65.91 | 66.61 | 2,369,260 | 61,929,564 |
Mar 22, 2017 | 66.15 | 71.21 | 64.69 | 69.22 | 4,318,140 | 63,855,469 |
Mar 21, 2017 | 72.09 | 73.63 | 65.09 | 66.64 | 6,927,260 | 61,005,556 |
Mar 20, 2017 | 70.07 | 79.06 | 70.07 | 72.47 | 7,465,190 | 65,816,340 |
Mar 19, 2017 | 63.48 | 80.33 | 59.49 | 69.89 | 13,536,800 | 62,974,801 |
Mar 18, 2017 | 48.27 | 91.09 | 47.68 | 64.18 | 27,275,200 | 57,373,585 |
Mar 17, 2017 | 49.12 | 53.54 | 46.33 | 48.27 | 5,088,250 | 42,796,732 |
Mar 16, 2017 | 45.65 | 50.70 | 45.65 | 48.78 | 3,945,410 | 42,902,409 |
Mar 15, 2017 | 45.06 | 46.26 | 43.24 | 45.73 | 2,480,490 | 39,896,292 |
Mar 14, 2017 | 47.75 | 47.78 | 43.45 | 45.12 | 2,372,830 | 39,044,996 |
Mar 13, 2017 | 40.17 | 48.38 | 40.17 | 47.66 | 5,846,470 | 40,901,276 |
Mar 12, 2017 | 39.88 | 40.96 | 38.05 | 40.16 | 1,838,160 | 34,167,724 |
Mar 11, 2017 | 35.30 | 40.01 | 35.30 | 39.72 | 1,681,810 | 33,514,828 |
Mar 10, 2017 | 36.70 | 38.29 | 33.66 | 35.35 | 1,938,790 | 29,572,047 |
Mar 09, 2017 | 35.75 | 37.41 | 35.32 | 36.72 | 891,767 | 30,455,510 |
Mar 08, 2017 | 38.03 | 38.17 | 35.56 | 35.74 | 1,056,640 | 29,392,032 |
Mar 07, 2017 | 40.13 | 40.64 | 38.02 | 38.03 | 1,051,440 | 30,996,004 |
Mar 06, 2017 | 39.44 | 40.33 | 37.83 | 40.32 | 1,250,700 | 32,571,648 |
Mar 05, 2017 | 41.67 | 41.74 | 39.11 | 39.44 | 802,597 | 31,578,679 |
Mar 04, 2017 | 41.86 | 43.63 | 39.92 | 41.64 | 1,619,630 | 33,051,913 |
Mar 03, 2017 | 39.71 | 42.00 | 37.73 | 41.80 | 2,223,230 | 32,876,748 |
Mar 02, 2017 | 41.58 | 42.30 | 39.30 | 39.67 | 2,385,790 | 30,912,295 |
Mar 01, 2017 | 37.28 | 41.45 | 37.19 | 41.41 | 2,376,490 | 31,975,331 |
Feb 28, 2017 | 36.42 | 38.40 | 34.41 | 37.31 | 2,551,690 | 28,537,159 |
Feb 27, 2017 | 29.37 | 37.96 | 29.36 | 35.94 | 2,214,690 | 27,235,557 |
Feb 26, 2017 | 29.14 | 29.96 | 28.48 | 29.45 | 505,969 | 22,108,246 |
Feb 25, 2017 | 30.12 | 30.71 | 28.58 | 29.15 | 508,970 | 21,667,772 |
Feb 24, 2017 | 30.11 | 31.81 | 28.47 | 30.23 | 1,180,920 | 22,257,296 |
Feb 23, 2017 | 27.18 | 32.62 | 26.15 | 29.98 | 1,441,340 | 21,861,137 |
Feb 22, 2017 | 29.93 | 30.08 | 26.93 | 27.16 | 1,044,580 | 19,606,968 |
Feb 21, 2017 | 30.89 | 30.89 | 29.60 | 29.90 | 685,559 | 21,378,232 |
Feb 20, 2017 | 30.60 | 31.19 | 30.36 | 30.87 | 556,168 | 21,844,673 |
Feb 19, 2017 | 30.79 | 31.28 | 30.48 | 30.58 | 515,481 | 21,419,596 |
Feb 18, 2017 | 32.10 | 32.30 | 30.77 | 30.84 | 638,843 | 21,385,242 |
Feb 17, 2017 | 32.54 | 32.79 | 31.74 | 32.01 | 495,639 | 21,962,774 |
Feb 16, 2017 | 33.56 | 34.22 | 32.52 | 32.56 | 679,495 | 22,109,327 |
Feb 15, 2017 | 32.30 | 34.17 | 31.15 | 33.55 | 852,288 | 22,539,417 |
Feb 14, 2017 | 30.40 | 32.60 | 30.20 | 32.37 | 750,407 | 21,514,772 |
Feb 13, 2017 | 31.52 | 31.82 | 30.10 | 30.38 | 771,020 | 19,975,916 |
Feb 12, 2017 | 32.70 | 32.98 | 31.61 | 31.61 | 515,968 | 20,555,585 |
Feb 11, 2017 | 32.71 | 33.67 | 32.15 | 32.76 | 521,365 | 21,069,267 |
Feb 10, 2017 | 33.35 | 33.44 | 31.93 | 32.70 | 602,423 | 20,794,715 |
Feb 09, 2017 | 35.32 | 36.13 | 32.25 | 33.34 | 1,148,210 | 20,966,570 |
Feb 08, 2017 | 36.45 | 36.75 | 34.58 | 35.30 | 951,820 | 21,947,231 |
Feb 07, 2017 | 37.63 | 37.78 | 35.46 | 36.42 | 966,072 | 22,384,019 |
Feb 06, 2017 | 38.18 | 38.26 | 37.58 | 37.59 | 639,128 | 22,834,386 |
Feb 05, 2017 | 39.37 | 39.45 | 38.12 | 38.16 | 615,852 | 22,907,756 |
Feb 04, 2017 | 39.04 | 39.55 | 38.52 | 39.34 | 635,301 | 23,332,145 |
Feb 03, 2017 | 39.25 | 39.31 | 38.01 | 39.02 | 843,232 | 22,862,079 |
Feb 02, 2017 | 39.91 | 40.04 | 38.64 | 39.24 | 678,128 | 22,707,163 |
Feb 01, 2017 | 39.57 | 40.29 | 39.44 | 39.89 | 635,382 | 22,797,851 |
Jan 31, 2017 | 39.80 | 40.45 | 38.94 | 39.52 | 973,401 | 22,305,942 |
Jan 30, 2017 | 38.65 | 40.31 | 38.52 | 39.98 | 764,947 | 22,281,048 |
Jan 29, 2017 | 38.26 | 41.53 | 38.24 | 38.67 | 890,475 | 21,272,562 |
Jan 28, 2017 | 38.23 | 38.98 | 38.09 | 38.20 | 571,993 | 20,743,850 |
Jan 27, 2017 | 38.71 | 40.16 | 37.90 | 38.22 | 939,370 | 20,479,091 |
Jan 26, 2017 | 40.09 | 41.55 | 37.64 | 38.52 | 1,161,820 | 20,366,223 |
Jan 25, 2017 | 41.41 | 42.08 | 39.69 | 40.15 | 831,920 | 20,943,241 |
Jan 24, 2017 | 42.67 | 43.42 | 41.41 | 41.41 | 661,979 | 21,302,749 |
Jan 23, 2017 | 43.34 | 43.61 | 42.79 | 42.85 | 611,189 | 21,733,725 |
Jan 22, 2017 | 43.50 | 44.49 | 42.79 | 43.31 | 812,956 | 21,659,243 |
Jan 21, 2017 | 43.60 | 44.42 | 43.39 | 43.51 | 691,633 | 21,449,912 |
Jan 20, 2017 | 44.22 | 44.22 | 43.12 | 43.65 | 682,880 | 21,208,126 |
Jan 19, 2017 | 43.89 | 44.35 | 42.99 | 44.25 | 589,695 | 21,177,944 |
Jan 18, 2017 | 44.74 | 44.98 | 41.95 | 43.92 | 963,419 | 20,703,957 |
Jan 17, 2017 | 43.58 | 45.25 | 43.40 | 44.68 | 1,087,180 | 20,745,767 |
Jan 16, 2017 | 45.10 | 45.23 | 43.30 | 43.46 | 667,903 | 19,868,737 |
Jan 15, 2017 | 43.63 | 45.41 | 43.02 | 45.15 | 806,839 | 20,309,411 |
Jan 14, 2017 | 43.21 | 44.04 | 42.90 | 43.64 | 575,149 | 19,328,930 |
Jan 13, 2017 | 42.66 | 44.47 | 42.28 | 43.21 | 691,680 | 18,832,903 |
Jan 12, 2017 | 40.07 | 45.42 | 39.44 | 42.81 | 1,387,920 | 18,346,341 |
Jan 11, 2017 | 45.63 | 46.04 | 39.76 | 40.05 | 1,211,260 | 16,876,688 |
Jan 10, 2017 | 46.22 | 46.37 | 45.03 | 45.66 | 749,575 | 18,914,452 |
Jan 09, 2017 | 46.12 | 46.47 | 45.59 | 46.10 | 668,273 | 18,768,059 |
Jan 08, 2017 | 47.39 | 48.17 | 45.62 | 46.11 | 831,332 | 18,438,524 |
Jan 07, 2017 | 47.71 | 47.87 | 44.01 | 47.38 | 1,084,960 | 18,612,858 |
Jan 06, 2017 | 49.79 | 52.24 | 45.74 | 47.46 | 1,202,660 | 18,296,056 |
Jan 05, 2017 | 57.22 | 59.77 | 47.70 | 49.84 | 2,845,970 | 18,862,766 |
Jan 04, 2017 | 49.80 | 57.25 | 49.72 | 57.03 | 1,998,750 | 21,181,298 |
Jan 03, 2017 | 50.09 | 51.71 | 48.61 | 50.04 | 1,131,760 | 18,226,556 |
Jan 02, 2017 | 48.36 | 50.26 | 48.14 | 49.79 | 795,244 | 17,773,112 |
Jan 01, 2017 | 48.05 | 49.06 | 47.97 | 48.47 | 530,961 | 16,958,488 |
Dec 31, 2016 | 50.48 | 50.48 | 48.01 | 48.10 | 534,660 | 16,488,152 |
Dec 30, 2016 | 50.52 | 52.24 | 49.97 | 50.38 | 960,167 | 16,907,616 |
Dec 29, 2016 | 48.43 | 52.93 | 48.43 | 50.99 | 1,191,160 | 16,747,702 |
Dec 28, 2016 | 44.02 | 54.11 | 43.72 | 48.49 | 2,236,980 | 15,576,049 |
Dec 27, 2016 | 43.50 | 48.31 | 42.16 | 44.38 | 1,034,630 | 13,936,801 |
Dec 26, 2016 | 45.89 | 46.91 | 42.67 | 43.59 | 896,655 | 13,377,691 |
Dec 25, 2016 | 48.52 | 50.01 | 44.06 | 45.85 | 927,218 | 13,741,412 |
Dec 24, 2016 | 51.99 | 54.89 | 47.51 | 48.24 | 1,362,700 | 14,113,973 |
Dec 23, 2016 | 48.02 | 63.97 | 45.97 | 52.05 | 4,812,040 | 14,866,097 |
Dec 22, 2016 | 36.29 | 48.57 | 36.28 | 47.76 | 2,591,110 | 13,299,488 |
Dec 21, 2016 | 36.17 | 39.32 | 35.77 | 36.29 | 892,439 | 9,838,594 |
Dec 20, 2016 | 34.56 | 40.06 | 34.24 | 36.02 | 1,105,810 | 9,506,381 |
Dec 19, 2016 | 36.55 | 37.48 | 33.91 | 34.47 | 544,746 | 8,848,321 |
Dec 18, 2016 | 35.82 | 40.63 | 35.14 | 36.44 | 603,727 | 9,096,419 |
Dec 17, 2016 | 40.22 | 40.22 | 35.80 | 35.84 | 668,641 | 8,689,268 |
Dec 16, 2016 | 40.48 | 42.30 | 40.06 | 40.22 | 417,793 | 9,464,826 |
Dec 15, 2016 | 44.41 | 44.41 | 40.08 | 40.31 | 658,957 | 9,198,005 |
Dec 14, 2016 | 46.82 | 47.24 | 43.13 | 44.33 | 801,444 | 9,799,136 |
Dec 13, 2016 | 50.02 | 50.02 | 46.55 | 46.78 | 600,625 | 10,006,855 |
Dec 12, 2016 | 48.48 | 50.12 | 48.33 | 49.92 | 650,266 | 10,320,124 |
Dec 11, 2016 | 49.60 | 50.56 | 48.34 | 48.48 | 512,219 | 9,674,088 |
Dec 10, 2016 | 50.35 | 50.54 | 48.11 | 49.78 | 539,462 | 9,577,913 |
Dec 09, 2016 | 53.38 | 53.44 | 49.71 | 50.37 | 674,180 | 9,331,820 |
Dec 08, 2016 | 54.00 | 57.45 | 53.28 | 53.30 | 797,234 | 9,493,216 |
Dec 07, 2016 | 48.74 | 61.18 | 47.71 | 54.61 | 1,479,950 | 9,332,866 |
Dec 06, 2016 | 50.97 | 53.08 | 47.48 | 48.74 | 1,386,070 | 7,982,567 |
Dec 05, 2016 | 58.39 | 58.59 | 50.81 | 50.93 | 1,036,500 | 7,971,750 |
Dec 04, 2016 | 59.46 | 62.11 | 58.35 | 58.39 | 825,231 | 8,728,494 |
Dec 03, 2016 | 59.85 | 60.85 | 58.66 | 59.53 | 837,752 | 8,468,557 |
Dec 02, 2016 | 63.63 | 64.50 | 60.32 | 60.32 | 1,201,460 | 8,150,890 |
Dec 01, 2016 | 68.46 | 68.46 | 62.49 | 63.03 | 1,247,650 | 8,068,817 |
Nov 30, 2016 | 68.76 | 72.94 | 66.71 | 68.69 | 1,389,900 | 8,288,191 |
Nov 29, 2016 | 71.84 | 77.66 | 67.96 | 68.72 | 1,275,680 | 7,828,565 |
Nov 28, 2016 | 69.26 | 75.52 | 66.21 | 70.96 | 1,262,350 | 7,603,727 |
Nov 27, 2016 | 77.33 | 80.42 | 66.66 | 69.83 | 1,465,100 | 7,018,955 |
Nov 26, 2016 | 91.13 | 92.36 | 76.02 | 77.30 | 1,902,290 | 7,283,838 |
Nov 25, 2016 | 96.64 | 106.89 | 88.17 | 91.33 | 3,525,760 | 8,050,200 |
Nov 24, 2016 | 78.43 | 102.42 | 69.08 | 97.19 | 4,090,150 | 7,998,709 |
Nov 23, 2016 | 57.54 | 87.68 | 57.40 | 77.56 | 2,391,080 | 5,931,096 |
Nov 22, 2016 | 54.01 | 72.02 | 53.39 | 57.90 | 1,326,320 | 4,103,476 |
Nov 21, 2016 | 59.96 | 60.23 | 53.94 | 54.02 | 711,312 | 3,546,538 |
Nov 20, 2016 | 65.29 | 67.63 | 60.27 | 60.27 | 598,211 | 3,646,316 |
Nov 19, 2016 | 71.12 | 72.00 | 64.63 | 65.70 | 822,655 | 3,655,613 |
Nov 18, 2016 | 87.33 | 88.84 | 70.47 | 70.64 | 1,032,890 | 3,597,785 |
Nov 17, 2016 | 97.48 | 100.42 | 85.39 | 87.64 | 915,597 | 4,079,559 |
Nov 16, 2016 | 109.71 | 115.62 | 96.92 | 96.95 | 1,443,840 | 4,085,745 |
Nov 15, 2016 | 105.15 | 131.23 | 97.43 | 109.34 | 2,030,660 | 4,167,297 |
Nov 14, 2016 | 117.55 | 117.82 | 97.18 | 105.07 | 1,418,260 | 3,597,444 |
Nov 13, 2016 | 143.17 | 146.23 | 117.26 | 117.26 | 1,401,920 | 3,585,167 |
Nov 12, 2016 | 183.02 | 189.54 | 144.11 | 144.11 | 1,167,540 | 3,901,254 |
Nov 11, 2016 | 224.67 | 226.17 | 183.24 | 183.36 | 1,173,130 | 4,380,420 |
Nov 10, 2016 | 254.94 | 257.49 | 224.83 | 226.17 | 1,255,400 | 4,698,609 |
Nov 09, 2016 | 331.69 | 374.12 | 222.51 | 255.58 | 3,706,020 | 4,592,070 |
Nov 08, 2016 | 233.78 | 308.64 | 178.98 | 308.64 | 2,578,200 | 4,744,312 |
Nov 07, 2016 | 319.23 | 345.94 | 236.01 | 236.01 | 1,808,930 | 3,063,970 |
Nov 06, 2016 | 504.27 | 507.50 | 320.54 | 321.79 | 2,390,590 | 3,464,374 |
Nov 05, 2016 | 599.52 | 634.00 | 501.69 | 504.57 | 1,984,150 | 4,425,019 |
Nov 04, 2016 | 887.66 | 889.80 | 601.84 | 603.98 | 2,469,390 | 4,198,689 |
Nov 03, 2016 | 940.66 | 1067.59 | 863.81 | 887.26 | 2,783,300 | 4,732,771 |
Nov 02, 2016 | 1326.29 | 1409.07 | 872.41 | 942.78 | 3,936,160 | 3,737,043 |
Nov 01, 2016 | 1599.72 | 2027.05 | 1189.33 | 1333.74 | 4,802,060 | 3,722,440 |
Oct 31, 2016 | 570.91 | 2217.64 | 472.73 | 1624.58 | 4,333,820 | 2,940,105 |
Oct 30, 2016 | 2014.38 | 2028.46 | 504.54 | 574.82 | 1,009,210 | 597,302 |
Oct 29, 2016 | 4293.37 | 5941.80 | 2006.47 | 2044.47 | 2,532,790 | 973,672 |
Launched in 2016 by Zooko Wilcox-O’Hearn and based on the Zerocoin protocol, Zcash (ZEC) is a decentralized and open-source privacy-focused cryptocurrency that enables selective transparency of transactions. Zcash transactions can either be transparent or shielded through a zero-knowledge proof called zk-SNARKs. This allows the network to maintain a secure ledger of balances without disclosing the parties or amounts involved. Instead of publishing spend-authority and transaction values, the transaction metadata is encrypted and zk-SNARKs are used to prove that nobody is being dishonest.
Zcash Price | 54.04 USD |
---|---|
Market Rank | #20 |
Market Cap | 321,970,441 USD |
24h Volume | 184,557,347 USD |
Circulating Supply | 5,957,594 ZEC |
Total Supply | 5,957,594 ZEC |
Max Supply | No Data |
Yesterday's Open / Close | $53.67 USD / $54.28 USD |
Yesterday's High / Low | $55.65 USD / $53.63 USD |
Yesterday's Change | +0.608782 USD (+1.13%) |
Yesterday's Volume | $199,557,822 USD |