Zcash
(ZEC)
32.65
USD
(-11.26%)
0.00435044 BTC (-2.64%)
0.00435044 BTC (-2.64%)
Buy Crypto In Minutes
-
Gemini: “Best Crypto Exchange” - 2019 Markets Choice Awards
Buy Crypto Instantly with Premium Tools, Advanced Security & Insured Protection. Get Started For Free!
Exchange
-
BHEX: The Innovative Trading Platform
Backed by Huobi & OKEX; offers OTC, Spot and Derivatives trading, and provides Exchange Cloud solution and liquidity aggregation services to 100+ clients.
Trade crypto with USD, EUR, GBP and other currencies
-
Crypto.com - The crypto super app - Buy, sell, earn in one place.
Buy 55+ coins at True Cost. Enjoy the lowest possible prices. No fees. No markups. Join our 1 million users today.
Get an Instant Credit Line & Earn Interest
-
Nexo Wallet - Your Crypto Banking Account
Instant loans by local bank transfer using your crypto as collateral without selling it. Earn up to 8% interest per year on your Stablecoins & EUR. $100M custodial insurance.
Market Cap
251,131,342
USD
33,465 BTC
33,465 BTC
Volume (24h)
210,338,149
USD
28,029 BTC
28,029 BTC
Circulating Supply
7,692,331
ZEC
- Rank 31
- Website
- Message Board
- Source Code
- Technical Documentation
- Coin Mineable
Historical data for Zcash
Currency in USD
| Date | Open* | High | Low | Close** | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Jul 29, 2018 | 220.03 | 224.51 | 214.24 | 217.20 | 152,800,992 | 969,156,682 |
| Jul 28, 2018 | 220.66 | 223.76 | 214.58 | 220.30 | 127,041,000 | 981,384,503 |
| Jul 27, 2018 | 220.54 | 224.55 | 212.12 | 221.03 | 118,509,000 | 983,052,253 |
| Jul 26, 2018 | 226.18 | 231.60 | 217.92 | 221.12 | 123,371,000 | 981,865,893 |
| Jul 25, 2018 | 222.58 | 226.72 | 209.79 | 222.54 | 114,760,000 | 986,605,185 |
| Jul 24, 2018 | 193.92 | 223.65 | 191.81 | 223.29 | 168,768,000 | 988,341,549 |
| Jul 23, 2018 | 192.34 | 205.42 | 190.32 | 193.84 | 93,810,304 | 856,616,517 |
| Jul 22, 2018 | 191.78 | 203.27 | 186.49 | 192.70 | 46,066,100 | 850,192,388 |
| Jul 21, 2018 | 184.45 | 198.76 | 179.32 | 194.94 | 39,662,800 | 858,668,618 |
| Jul 20, 2018 | 200.05 | 200.15 | 180.01 | 184.37 | 58,021,000 | 810,764,465 |
| Jul 19, 2018 | 209.37 | 212.32 | 198.47 | 199.66 | 101,966,000 | 876,594,797 |
| Jul 18, 2018 | 212.22 | 225.26 | 201.83 | 209.34 | 108,763,000 | 917,582,947 |
| Jul 17, 2018 | 191.09 | 213.67 | 181.87 | 210.43 | 102,171,000 | 920,875,397 |
| Jul 16, 2018 | 175.15 | 191.60 | 170.15 | 190.65 | 64,024,200 | 832,900,600 |
| Jul 15, 2018 | 174.02 | 182.10 | 172.19 | 178.09 | 51,919,300 | 776,754,186 |
| Jul 14, 2018 | 175.37 | 178.37 | 170.39 | 174.53 | 65,835,000 | 760,000,685 |
| Jul 13, 2018 | 155.10 | 185.12 | 155.10 | 175.59 | 87,204,000 | 763,371,911 |
| Jul 12, 2018 | 159.20 | 160.06 | 152.20 | 155.54 | 42,486,300 | 675,084,812 |
| Jul 11, 2018 | 161.46 | 164.76 | 157.25 | 160.29 | 41,382,400 | 694,542,882 |
| Jul 10, 2018 | 167.30 | 170.15 | 158.97 | 161.10 | 55,215,300 | 696,852,259 |
| Jul 09, 2018 | 172.41 | 176.95 | 167.57 | 167.57 | 40,715,700 | 723,670,685 |
| Jul 08, 2018 | 177.41 | 181.18 | 172.34 | 172.73 | 36,348,200 | 744,696,267 |
| Jul 07, 2018 | 175.19 | 179.18 | 168.89 | 177.39 | 41,225,500 | 763,551,451 |
| Jul 06, 2018 | 177.24 | 179.18 | 166.09 | 176.34 | 49,916,100 | 757,767,146 |
| Jul 05, 2018 | 183.14 | 188.21 | 174.25 | 177.03 | 43,696,600 | 759,459,671 |
| Jul 04, 2018 | 180.10 | 187.31 | 176.23 | 182.38 | 42,678,600 | 781,113,609 |
| Jul 03, 2018 | 182.63 | 191.87 | 178.95 | 179.05 | 44,685,100 | 765,588,821 |
| Jul 02, 2018 | 165.21 | 185.34 | 163.48 | 184.09 | 51,703,800 | 785,783,080 |
| Jul 01, 2018 | 169.39 | 171.64 | 161.09 | 167.62 | 41,191,400 | 714,294,536 |
| Jun 30, 2018 | 163.71 | 173.49 | 158.72 | 163.99 | 41,442,600 | 697,640,361 |
| Jun 29, 2018 | 154.21 | 165.08 | 148.13 | 163.28 | 37,554,300 | 693,415,989 |
| Jun 28, 2018 | 166.24 | 166.24 | 149.01 | 154.10 | 31,601,200 | 653,359,911 |
| Jun 27, 2018 | 163.22 | 167.01 | 156.68 | 166.13 | 37,729,200 | 703,160,720 |
| Jun 26, 2018 | 176.92 | 177.26 | 163.20 | 163.20 | 43,075,600 | 689,606,263 |
| Jun 25, 2018 | 167.06 | 179.25 | 164.55 | 176.02 | 49,277,800 | 742,520,757 |
| Jun 24, 2018 | 171.63 | 171.63 | 156.68 | 167.51 | 40,595,500 | 705,412,854 |
| Jun 23, 2018 | 168.34 | 172.72 | 166.20 | 171.02 | 40,087,600 | 718,988,031 |
| Jun 22, 2018 | 191.70 | 193.47 | 163.54 | 168.79 | 48,782,000 | 708,391,609 |
| Jun 21, 2018 | 193.76 | 197.42 | 189.12 | 192.73 | 43,987,900 | 807,501,359 |
| Jun 20, 2018 | 199.29 | 199.48 | 191.33 | 193.68 | 46,208,400 | 810,092,463 |
| Jun 19, 2018 | 200.33 | 200.39 | 194.09 | 198.23 | 45,700,900 | 827,685,045 |
| Jun 18, 2018 | 191.26 | 202.65 | 186.62 | 198.54 | 58,180,400 | 827,559,933 |
| Jun 17, 2018 | 194.85 | 196.68 | 189.21 | 191.45 | 48,691,500 | 796,605,609 |
| Jun 16, 2018 | 195.37 | 197.16 | 188.21 | 193.44 | 49,141,200 | 803,524,742 |
| Jun 15, 2018 | 199.38 | 201.75 | 191.72 | 194.60 | 55,652,200 | 806,941,739 |
| Jun 14, 2018 | 184.94 | 202.26 | 183.55 | 199.57 | 66,378,500 | 826,149,499 |
| Jun 13, 2018 | 197.85 | 201.68 | 178.68 | 185.28 | 55,781,200 | 765,653,047 |
| Jun 12, 2018 | 202.19 | 214.74 | 194.57 | 195.76 | 61,372,400 | 807,545,341 |
| Jun 11, 2018 | 203.91 | 207.55 | 195.54 | 206.48 | 58,327,500 | 850,267,371 |
| Jun 10, 2018 | 231.69 | 231.69 | 201.80 | 203.68 | 61,739,600 | 836,388,719 |
| Jun 09, 2018 | 244.74 | 245.24 | 232.67 | 232.67 | 54,753,100 | 954,818,058 |
| Jun 08, 2018 | 239.32 | 247.86 | 231.68 | 239.37 | 53,682,300 | 980,014,875 |
| Jun 07, 2018 | 236.17 | 242.12 | 233.05 | 237.30 | 55,284,400 | 970,399,026 |
| Jun 06, 2018 | 239.76 | 240.34 | 229.21 | 236.05 | 56,887,000 | 963,580,049 |
| Jun 05, 2018 | 236.32 | 241.29 | 228.91 | 239.53 | 52,339,700 | 976,085,415 |
| Jun 04, 2018 | 254.10 | 255.96 | 233.59 | 236.48 | 66,867,600 | 961,942,998 |
| Jun 03, 2018 | 249.27 | 262.55 | 247.86 | 253.38 | 69,116,304 | 1,028,848,800 |
| Jun 02, 2018 | 240.82 | 258.12 | 238.06 | 250.61 | 75,534,304 | 1,015,834,829 |
| Jun 01, 2018 | 242.59 | 247.34 | 234.96 | 240.86 | 65,648,000 | 974,574,223 |
| May 31, 2018 | 244.55 | 256.31 | 238.26 | 245.67 | 61,591,600 | 992,308,562 |
| May 30, 2018 | 253.63 | 260.73 | 238.43 | 251.18 | 53,620,800 | 1,012,683,548 |
| May 29, 2018 | 229.26 | 257.66 | 223.01 | 247.92 | 71,846,000 | 997,789,075 |
| May 28, 2018 | 263.15 | 269.14 | 221.23 | 228.76 | 77,346,896 | 919,093,956 |
| May 27, 2018 | 274.98 | 276.86 | 258.29 | 261.35 | 57,269,700 | 1,048,116,407 |
| May 26, 2018 | 283.35 | 286.96 | 270.21 | 277.19 | 62,077,600 | 1,109,645,276 |
| May 25, 2018 | 298.02 | 298.56 | 275.80 | 286.23 | 68,341,504 | 1,143,815,807 |
| May 24, 2018 | 287.23 | 300.79 | 272.58 | 294.98 | 106,695,000 | 1,176,633,118 |
| May 23, 2018 | 314.28 | 333.03 | 282.01 | 288.73 | 142,578,000 | 1,149,680,237 |
| May 22, 2018 | 330.26 | 346.87 | 312.15 | 314.88 | 142,211,008 | 1,251,520,196 |
| May 21, 2018 | 351.86 | 352.65 | 326.83 | 329.47 | 89,672,200 | 1,307,174,284 |
| May 20, 2018 | 344.86 | 357.94 | 340.05 | 352.18 | 125,868,000 | 1,394,800,077 |
| May 19, 2018 | 359.33 | 377.70 | 343.38 | 345.20 | 154,256,992 | 1,364,622,717 |
| May 18, 2018 | 315.68 | 365.69 | 306.07 | 358.81 | 235,260,992 | 1,415,922,653 |
| May 17, 2018 | 367.95 | 368.85 | 312.57 | 315.93 | 134,332,992 | 1,244,454,143 |
| May 16, 2018 | 354.39 | 378.63 | 327.66 | 366.85 | 298,528,992 | 1,442,345,130 |
| May 15, 2018 | 312.24 | 386.40 | 310.90 | 355.47 | 419,545,984 | 1,394,786,521 |
| May 14, 2018 | 261.08 | 349.56 | 246.85 | 312.02 | 293,688,000 | 1,222,305,129 |
| May 13, 2018 | 245.58 | 263.03 | 243.79 | 260.84 | 28,585,200 | 1,019,932,977 |
| May 12, 2018 | 238.67 | 253.05 | 230.34 | 245.65 | 38,966,000 | 958,772,394 |
| May 11, 2018 | 263.64 | 263.64 | 238.22 | 238.83 | 58,885,700 | 930,425,540 |
| May 10, 2018 | 276.50 | 287.70 | 264.11 | 264.11 | 54,034,000 | 1,027,058,826 |
| May 09, 2018 | 275.35 | 277.25 | 265.85 | 275.95 | 49,023,000 | 1,071,169,349 |
| May 08, 2018 | 281.35 | 290.59 | 273.13 | 275.21 | 53,964,300 | 1,066,262,018 |
| May 07, 2018 | 291.44 | 292.14 | 272.53 | 281.35 | 58,105,400 | 1,088,062,396 |
| May 06, 2018 | 306.64 | 310.04 | 288.32 | 291.23 | 59,462,900 | 1,124,219,886 |
| May 05, 2018 | 296.74 | 309.66 | 296.74 | 306.30 | 61,409,500 | 1,180,160,475 |
| May 04, 2018 | 308.75 | 308.75 | 294.53 | 296.93 | 61,999,900 | 1,141,916,289 |
| May 03, 2018 | 292.92 | 311.51 | 291.97 | 308.42 | 77,706,896 | 1,183,937,686 |
| May 02, 2018 | 290.28 | 294.82 | 285.77 | 293.37 | 60,618,000 | 1,124,067,489 |
| May 01, 2018 | 285.43 | 290.49 | 271.51 | 290.49 | 66,730,800 | 1,110,944,896 |
| Apr 30, 2018 | 293.48 | 296.53 | 284.17 | 285.14 | 67,256,896 | 1,088,460,840 |
| Apr 29, 2018 | 296.57 | 302.51 | 285.01 | 293.76 | 63,386,900 | 1,119,260,622 |
| Apr 28, 2018 | 282.63 | 298.50 | 282.63 | 296.62 | 55,599,300 | 1,128,002,840 |
| Apr 27, 2018 | 303.44 | 303.44 | 281.53 | 283.37 | 61,549,400 | 1,075,595,603 |
| Apr 26, 2018 | 284.48 | 302.85 | 274.74 | 302.85 | 67,863,400 | 1,147,379,409 |
| Apr 25, 2018 | 318.40 | 318.40 | 267.55 | 283.60 | 86,984,896 | 1,072,410,121 |
| Apr 24, 2018 | 298.18 | 327.48 | 298.18 | 319.66 | 99,571,800 | 1,206,498,289 |
| Apr 23, 2018 | 272.27 | 297.69 | 270.27 | 297.63 | 79,506,600 | 1,121,196,159 |
| Apr 22, 2018 | 270.17 | 280.59 | 264.67 | 272.32 | 61,057,600 | 1,023,928,306 |
| Apr 21, 2018 | 281.80 | 282.50 | 256.38 | 270.64 | 65,454,300 | 1,015,670,002 |
| Apr 20, 2018 | 263.13 | 285.38 | 256.07 | 281.98 | 80,577,504 | 1,056,178,338 |
| Apr 19, 2018 | 247.96 | 264.54 | 241.14 | 263.86 | 70,313,696 | 986,445,117 |
| Apr 18, 2018 | 221.88 | 248.78 | 221.88 | 247.88 | 72,614,496 | 924,919,925 |
| Apr 17, 2018 | 225.56 | 227.99 | 220.57 | 221.93 | 50,375,200 | 826,508,571 |
| Apr 16, 2018 | 232.43 | 234.29 | 218.73 | 225.46 | 50,850,200 | 838,023,159 |
| Apr 15, 2018 | 222.65 | 234.44 | 222.65 | 232.18 | 50,127,300 | 861,317,982 |
| Apr 14, 2018 | 228.35 | 238.36 | 219.68 | 222.04 | 53,766,200 | 822,102,628 |
| Apr 13, 2018 | 216.31 | 242.00 | 212.34 | 228.14 | 71,798,000 | 843,069,459 |
| Apr 12, 2018 | 185.40 | 217.01 | 183.67 | 216.41 | 63,825,600 | 798,199,387 |
| Apr 11, 2018 | 179.94 | 184.78 | 179.38 | 184.78 | 41,436,000 | 680,191,132 |
| Apr 10, 2018 | 177.75 | 180.77 | 174.97 | 179.72 | 33,315,100 | 660,281,779 |
| Apr 09, 2018 | 184.22 | 188.64 | 174.99 | 177.41 | 33,855,700 | 650,537,823 |
| Apr 08, 2018 | 181.70 | 185.30 | 180.50 | 183.90 | 28,660,200 | 673,017,681 |
| Apr 07, 2018 | 175.39 | 184.66 | 174.85 | 181.81 | 34,326,500 | 664,053,476 |
| Apr 06, 2018 | 183.41 | 184.78 | 174.49 | 175.63 | 32,598,900 | 640,242,659 |
| Apr 05, 2018 | 183.49 | 186.71 | 178.76 | 184.61 | 36,531,300 | 671,641,626 |
| Apr 04, 2018 | 206.06 | 206.23 | 182.04 | 183.40 | 38,157,200 | 665,960,749 |
| Apr 03, 2018 | 194.07 | 208.67 | 193.32 | 206.18 | 48,698,900 | 747,176,507 |
| Apr 02, 2018 | 183.07 | 200.96 | 181.81 | 193.89 | 44,433,600 | 701,255,293 |
| Apr 01, 2018 | 185.63 | 191.78 | 174.96 | 182.48 | 44,314,700 | 658,662,324 |
| Mar 31, 2018 | 189.87 | 197.44 | 185.54 | 185.54 | 46,055,900 | 668,365,486 |
| Mar 30, 2018 | 186.37 | 197.66 | 183.45 | 189.89 | 44,308,900 | 682,695,006 |
| Mar 29, 2018 | 210.91 | 211.48 | 185.98 | 186.83 | 55,324,500 | 670,363,385 |
| Mar 28, 2018 | 216.23 | 220.65 | 209.44 | 210.86 | 65,786,200 | 755,099,085 |
| Mar 27, 2018 | 225.95 | 229.55 | 210.17 | 216.35 | 46,729,300 | 773,188,443 |
| Mar 26, 2018 | 238.86 | 240.99 | 213.39 | 225.35 | 52,425,700 | 803,739,602 |
| Mar 25, 2018 | 240.83 | 243.50 | 237.17 | 239.36 | 41,414,800 | 851,991,448 |
| Mar 24, 2018 | 259.43 | 259.43 | 242.50 | 243.33 | 44,876,000 | 864,384,722 |
| Mar 23, 2018 | 249.54 | 256.87 | 231.01 | 256.87 | 49,636,800 | 910,630,105 |
| Mar 22, 2018 | 260.55 | 268.57 | 239.20 | 249.26 | 49,773,700 | 881,883,860 |
| Mar 21, 2018 | 259.76 | 280.69 | 254.88 | 260.07 | 69,577,104 | 918,259,472 |
| Mar 20, 2018 | 255.75 | 267.10 | 237.73 | 259.24 | 54,027,600 | 913,478,561 |
| Mar 19, 2018 | 244.59 | 252.62 | 228.66 | 252.62 | 58,323,800 | 888,316,987 |
| Mar 18, 2018 | 220.19 | 247.40 | 204.01 | 244.38 | 59,834,200 | 857,623,044 |
| Mar 17, 2018 | 236.82 | 236.82 | 219.43 | 220.48 | 41,086,300 | 772,174,185 |
| Mar 16, 2018 | 243.08 | 247.62 | 233.75 | 236.75 | 43,510,900 | 827,466,940 |
| Mar 15, 2018 | 250.25 | 253.67 | 233.76 | 242.99 | 45,521,300 | 847,526,790 |
| Mar 14, 2018 | 284.55 | 289.24 | 246.13 | 250.68 | 52,691,100 | 872,567,113 |
| Mar 13, 2018 | 290.44 | 301.77 | 279.99 | 284.37 | 46,337,600 | 792,625,793 |
| Mar 12, 2018 | 308.76 | 314.98 | 280.21 | 291.69 | 51,763,700 | 1,011,083,943 |
| Mar 11, 2018 | 287.68 | 318.36 | 278.95 | 309.70 | 55,436,800 | 1,071,332,073 |
| Mar 10, 2018 | 310.89 | 318.73 | 286.84 | 288.51 | 51,613,200 | 995,953,212 |
| Mar 09, 2018 | 316.96 | 320.25 | 282.48 | 310.95 | 75,390,496 | 1,071,214,358 |
| Mar 08, 2018 | 347.68 | 350.47 | 315.54 | 318.39 | 57,779,600 | 1,094,564,216 |
| Mar 07, 2018 | 384.21 | 387.00 | 332.48 | 347.58 | 59,469,300 | 1,192,398,000 |
| Mar 06, 2018 | 392.39 | 392.39 | 376.93 | 384.43 | 57,546,200 | 1,316,124,576 |
| Mar 05, 2018 | 408.78 | 409.77 | 391.87 | 391.87 | 57,656,400 | 1,338,813,544 |
| Mar 04, 2018 | 386.92 | 409.29 | 384.10 | 409.29 | 63,635,000 | 1,395,362,551 |
| Mar 03, 2018 | 387.02 | 406.22 | 382.61 | 387.67 | 61,064,800 | 1,318,855,249 |
| Mar 02, 2018 | 399.43 | 402.19 | 375.42 | 387.84 | 54,698,000 | 1,316,684,324 |
| Mar 01, 2018 | 382.62 | 402.42 | 381.24 | 400.28 | 44,341,900 | 1,356,022,667 |
| Feb 28, 2018 | 408.52 | 416.71 | 382.03 | 382.03 | 53,379,100 | 1,291,484,046 |
| Feb 27, 2018 | 405.05 | 418.40 | 400.20 | 408.97 | 44,954,300 | 1,379,593,124 |
| Feb 26, 2018 | 391.65 | 414.70 | 384.44 | 404.24 | 56,278,600 | 1,360,738,376 |
| Feb 25, 2018 | 391.60 | 396.78 | 382.17 | 391.25 | 50,147,900 | 1,314,204,477 |
| Feb 24, 2018 | 415.35 | 423.30 | 379.90 | 392.28 | 57,684,200 | 1,314,859,715 |
| Feb 23, 2018 | 396.84 | 424.32 | 382.68 | 416.32 | 65,084,700 | 1,392,457,324 |
| Feb 22, 2018 | 441.61 | 449.35 | 396.53 | 397.79 | 70,323,104 | 1,327,598,412 |
| Feb 21, 2018 | 438.75 | 463.42 | 418.26 | 434.80 | 98,094,200 | 1,447,998,748 |
| Feb 20, 2018 | 474.24 | 482.53 | 436.72 | 438.57 | 92,509,400 | 1,457,439,790 |
| Feb 19, 2018 | 449.52 | 486.84 | 447.04 | 472.97 | 89,904,704 | 1,568,399,161 |
| Feb 18, 2018 | 491.61 | 492.31 | 447.43 | 451.02 | 75,407,696 | 1,492,361,326 |
| Feb 17, 2018 | 480.43 | 495.78 | 475.58 | 490.84 | 89,428,000 | 1,620,646,309 |
| Feb 16, 2018 | 484.19 | 495.66 | 465.98 | 481.52 | 81,125,600 | 1,586,394,726 |
| Feb 15, 2018 | 483.83 | 489.54 | 465.38 | 486.75 | 91,880,096 | 1,600,111,283 |
| Feb 14, 2018 | 445.52 | 485.37 | 445.52 | 483.79 | 95,177,000 | 1,586,955,684 |
| Feb 13, 2018 | 462.04 | 463.24 | 432.72 | 447.13 | 69,848,496 | 1,463,443,474 |
| Feb 12, 2018 | 436.66 | 472.46 | 436.66 | 462.24 | 73,819,904 | 1,509,672,951 |
| Feb 11, 2018 | 482.73 | 482.73 | 412.92 | 434.16 | 87,156,000 | 1,414,820,523 |
| Feb 10, 2018 | 475.10 | 511.75 | 460.09 | 483.42 | 124,973,000 | 1,571,851,985 |
| Feb 09, 2018 | 437.10 | 476.12 | 401.43 | 475.72 | 109,467,000 | 1,543,426,239 |
| Feb 08, 2018 | 355.69 | 437.83 | 355.69 | 435.91 | 113,216,000 | 1,411,132,627 |
| Feb 07, 2018 | 368.75 | 391.05 | 327.84 | 354.35 | 95,854,600 | 1,144,547,454 |
| Feb 06, 2018 | 307.35 | 375.39 | 262.30 | 372.39 | 140,867,008 | 1,200,120,051 |
| Feb 05, 2018 | 343.02 | 349.36 | 281.14 | 303.61 | 56,414,800 | 976,304,496 |
| Feb 04, 2018 | 388.73 | 404.10 | 333.99 | 346.91 | 45,202,600 | 1,113,038,965 |
| Feb 03, 2018 | 384.51 | 405.03 | 345.66 | 388.55 | 53,483,300 | 1,243,840,168 |
| Feb 02, 2018 | 398.83 | 398.83 | 306.53 | 383.55 | 113,633,000 | 1,225,128,218 |
| Feb 01, 2018 | 399.26 | 409.40 | 367.09 | 400.74 | 117,572,000 | 1,276,198,644 |
| Jan 31, 2018 | 383.86 | 398.27 | 362.60 | 397.88 | 77,064,800 | 1,265,177,723 |
| Jan 30, 2018 | 448.92 | 448.92 | 381.45 | 383.47 | 77,962,096 | 1,216,650,357 |
| Jan 29, 2018 | 471.43 | 476.64 | 443.14 | 448.61 | 75,045,800 | 1,420,076,763 |
| Jan 28, 2018 | 453.47 | 476.91 | 453.47 | 471.99 | 74,527,600 | 1,490,750,290 |
| Jan 27, 2018 | 456.53 | 465.78 | 437.08 | 451.69 | 71,220,400 | 1,423,358,371 |
| Jan 26, 2018 | 473.68 | 491.47 | 429.65 | 456.94 | 87,992,704 | 1,436,651,927 |
| Jan 25, 2018 | 457.58 | 475.46 | 451.97 | 472.97 | 85,020,800 | 1,483,606,926 |
| Jan 24, 2018 | 442.12 | 465.27 | 428.28 | 451.73 | 78,432,400 | 1,413,750,842 |
| Jan 23, 2018 | 446.40 | 468.72 | 406.75 | 442.00 | 79,187,400 | 1,380,137,432 |
| Jan 22, 2018 | 492.55 | 507.23 | 416.30 | 446.79 | 78,727,104 | 1,391,871,570 |
| Jan 21, 2018 | 559.72 | 561.81 | 479.30 | 487.02 | 94,691,696 | 1,513,770,655 |
| Jan 20, 2018 | 528.86 | 565.23 | 518.56 | 557.60 | 126,555,000 | 1,729,187,684 |
| Jan 19, 2018 | 486.59 | 553.12 | 482.91 | 524.34 | 163,175,008 | 1,622,223,305 |
| Jan 18, 2018 | 497.68 | 540.89 | 484.21 | 490.08 | 128,385,000 | 1,512,766,763 |
| Jan 17, 2018 | 509.27 | 528.83 | 397.98 | 496.82 | 171,892,000 | 1,530,000,738 |
| Jan 16, 2018 | 627.14 | 685.68 | 460.10 | 513.66 | 283,879,008 | 1,578,137,018 |
| Jan 15, 2018 | 671.73 | 685.82 | 627.99 | 627.99 | 157,346,000 | 1,924,931,134 |
| Jan 14, 2018 | 701.85 | 720.03 | 652.39 | 675.76 | 142,911,008 | 2,066,499,859 |
| Jan 13, 2018 | 703.76 | 721.63 | 693.48 | 701.58 | 151,404,992 | 2,140,376,262 |
| Jan 12, 2018 | 651.18 | 719.57 | 622.29 | 700.81 | 185,898,000 | 2,133,012,933 |
| Jan 11, 2018 | 719.10 | 729.01 | 609.46 | 646.60 | 221,531,008 | 1,963,431,198 |
| Jan 10, 2018 | 672.39 | 728.46 | 630.14 | 721.40 | 245,168,000 | 2,185,338,570 |
| Jan 09, 2018 | 693.24 | 723.29 | 644.06 | 672.78 | 213,920,992 | 2,033,233,141 |
| Jan 08, 2018 | 884.27 | 896.28 | 601.87 | 695.49 | 282,955,008 | 2,096,895,340 |
| Jan 07, 2018 | 756.37 | 955.27 | 750.39 | 880.76 | 542,980,992 | 2,649,257,526 |
| Jan 06, 2018 | 587.91 | 780.84 | 578.69 | 764.26 | 305,643,008 | 2,293,291,650 |
| Jan 05, 2018 | 590.87 | 606.11 | 573.83 | 588.85 | 158,978,000 | 1,762,689,598 |
| Jan 04, 2018 | 583.08 | 601.99 | 539.10 | 595.19 | 166,095,008 | 1,777,538,655 |
| Jan 03, 2018 | 581.29 | 593.67 | 561.58 | 581.89 | 152,736,000 | 1,733,647,355 |
| Jan 02, 2018 | 578.08 | 624.97 | 576.00 | 583.51 | 207,114,000 | 1,734,205,360 |
| Jan 01, 2018 | 508.00 | 621.69 | 489.34 | 577.19 | 234,555,008 | 1,711,373,638 |
| Dec 31, 2017 | 482.82 | 516.36 | 478.63 | 505.51 | 95,277,104 | 1,495,222,552 |
| Dec 30, 2017 | 574.10 | 574.10 | 478.66 | 486.45 | 143,776,000 | 1,435,318,921 |
| Dec 29, 2017 | 507.97 | 601.50 | 483.99 | 571.90 | 227,427,008 | 1,683,402,578 |
| Dec 28, 2017 | 552.58 | 560.12 | 490.40 | 507.27 | 129,796,000 | 1,489,504,412 |
| Dec 27, 2017 | 574.16 | 590.16 | 540.62 | 554.07 | 143,216,992 | 1,622,966,391 |
| Dec 26, 2017 | 560.00 | 573.98 | 551.84 | 573.98 | 139,396,992 | 1,677,206,360 |
| Dec 25, 2017 | 536.13 | 575.16 | 511.03 | 558.84 | 139,364,992 | 1,628,877,709 |
| Dec 24, 2017 | 595.39 | 595.39 | 449.03 | 532.50 | 142,136,000 | 1,548,379,362 |
| Dec 23, 2017 | 542.19 | 637.24 | 498.77 | 594.61 | 231,311,008 | 1,724,721,687 |
| Dec 22, 2017 | 652.92 | 656.02 | 381.48 | 536.68 | 351,520,992 | 1,552,821,821 |
| Dec 21, 2017 | 674.66 | 743.96 | 622.92 | 651.49 | 279,558,016 | 1,880,369,455 |
| Dec 20, 2017 | 613.29 | 740.69 | 555.81 | 675.55 | 305,316,000 | 1,944,949,521 |
| Dec 19, 2017 | 595.79 | 635.55 | 560.40 | 613.91 | 287,416,992 | 1,763,121,673 |
| Dec 18, 2017 | 538.45 | 600.69 | 497.31 | 596.16 | 348,896,992 | 1,707,894,353 |
| Dec 17, 2017 | 471.63 | 561.99 | 470.36 | 537.18 | 305,008,000 | 1,535,077,643 |
| Dec 16, 2017 | 469.39 | 498.33 | 459.92 | 469.64 | 150,140,000 | 1,338,708,396 |
| Dec 15, 2017 | 510.82 | 510.82 | 423.73 | 467.15 | 220,484,000 | 1,328,244,981 |
| Dec 14, 2017 | 416.41 | 529.77 | 415.50 | 510.91 | 423,032,992 | 1,448,950,340 |
| Dec 13, 2017 | 372.13 | 437.24 | 356.12 | 414.69 | 265,914,000 | 1,173,095,569 |
| Dec 12, 2017 | 320.55 | 379.12 | 320.55 | 373.03 | 191,288,000 | 1,052,564,272 |
| Dec 11, 2017 | 290.03 | 323.36 | 284.70 | 319.96 | 115,200,000 | 900,533,419 |
| Dec 10, 2017 | 317.28 | 321.55 | 288.40 | 291.10 | 107,504,000 | 817,196,452 |
| Dec 09, 2017 | 327.78 | 353.35 | 309.25 | 316.63 | 132,799,000 | 886,619,747 |
| Dec 08, 2017 | 308.04 | 339.99 | 295.02 | 328.08 | 127,793,000 | 916,319,626 |
| Dec 07, 2017 | 339.87 | 341.80 | 301.87 | 308.39 | 125,668,000 | 859,125,933 |
| Dec 06, 2017 | 322.92 | 372.85 | 319.58 | 338.87 | 206,504,000 | 941,591,857 |
| Dec 05, 2017 | 330.96 | 331.05 | 319.00 | 323.39 | 72,757,600 | 896,347,628 |
| Dec 04, 2017 | 323.08 | 333.39 | 316.02 | 330.51 | 61,649,200 | 913,622,596 |
| Dec 03, 2017 | 329.53 | 341.84 | 311.27 | 322.81 | 85,387,904 | 890,061,820 |
| Dec 02, 2017 | 335.38 | 342.73 | 320.11 | 329.30 | 63,555,100 | 905,636,070 |
| Dec 01, 2017 | 306.19 | 338.11 | 292.63 | 335.98 | 78,854,200 | 921,575,527 |
| Nov 30, 2017 | 309.42 | 330.78 | 267.70 | 308.49 | 93,494,200 | 843,950,215 |
| Nov 29, 2017 | 371.17 | 380.58 | 300.73 | 306.07 | 157,702,000 | 835,177,316 |
| Nov 28, 2017 | 347.66 | 375.42 | 346.12 | 371.24 | 127,136,000 | 1,010,326,223 |
| Nov 27, 2017 | 340.18 | 347.51 | 332.85 | 347.51 | 90,891,200 | 943,262,681 |
| Nov 26, 2017 | 344.83 | 346.80 | 333.71 | 340.14 | 81,416,400 | 920,839,963 |
| Nov 25, 2017 | 348.59 | 359.86 | 336.84 | 344.70 | 120,059,000 | 930,710,998 |
| Nov 24, 2017 | 310.44 | 351.50 | 301.56 | 346.36 | 153,182,000 | 932,708,462 |
| Nov 23, 2017 | 319.45 | 320.54 | 303.16 | 311.55 | 102,568,000 | 836,734,468 |
| Nov 22, 2017 | 290.89 | 321.28 | 290.89 | 319.73 | 139,324,992 | 856,388,174 |
| Nov 21, 2017 | 301.87 | 307.83 | 281.85 | 290.64 | 82,637,904 | 776,409,498 |
| Nov 20, 2017 | 299.32 | 304.26 | 296.36 | 302.17 | 55,245,200 | 804,998,552 |
| Nov 19, 2017 | 298.22 | 302.59 | 294.51 | 299.33 | 53,157,100 | 795,318,427 |
| Nov 18, 2017 | 290.83 | 304.79 | 287.20 | 298.15 | 61,087,000 | 790,062,676 |
| Nov 17, 2017 | 293.39 | 294.76 | 283.98 | 291.19 | 56,387,900 | 769,537,910 |
| Nov 16, 2017 | 290.25 | 320.95 | 288.50 | 294.91 | 173,976,000 | 777,257,682 |
| Nov 15, 2017 | 271.17 | 297.92 | 271.17 | 290.57 | 89,937,200 | 763,737,390 |
| Nov 14, 2017 | 265.58 | 275.89 | 263.64 | 271.44 | 52,265,100 | 711,487,424 |
| Nov 13, 2017 | 298.73 | 298.73 | 258.33 | 265.45 | 115,940,000 | 693,909,074 |
| Nov 12, 2017 | 253.63 | 288.67 | 231.68 | 288.67 | 119,639,000 | 752,552,668 |
| Nov 11, 2017 | 238.16 | 269.72 | 236.24 | 253.60 | 68,016,096 | 659,279,735 |
| 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 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
** Latest data in range (UTC time)
About Zcash
Zcash (ZEC) is a cryptocurrency. Users are able to generate ZEC through the process of mining. Zcash has a current supply of 7,692,331 ZEC. The last known price of Zcash is 32.65 USD and is down 11.26% over the last 24 hours. It is currently trading on 215 active market(s) with 210,338,149 USD traded over the last 24 hours. More information can be found at https://z.cash/.The approximate return on investment if purchased at the time of launch (or earliest known price)
