Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

AZO
AutoZone, Inc.
stock NYSE

At Close
Aug 29, 2025 3:59:49 PM EDT
4202.79USD+0.136%(+5.70)89,713
0.00Bid   0.00Ask   0.00Spread
Pre-market
0.00USD-100.000%(-4197.09)0
After-hours
Aug 29, 2025 4:00:30 PM EDT
4198.53USD-0.101%(-4.26)1,285
OverviewOption ChainMax PainOptionsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Date
(EDT)
OpenHighLowCloseChangeVolume
Change
Since
2025-08-29
4,213.99004,229.68004,182.26014,198.5300+0.034%89,7130.000%
2025-08-28
4,187.30004,222.43994,172.77504,197.0900-0.198%78,903+0.034%
2025-08-27
4,216.02004,216.02004,164.02004,205.4100+0.604%113,462-0.164%
2025-08-26
4,145.85004,187.37004,117.19504,180.1700+0.974%117,471+0.439%
2025-08-25
4,100.00004,141.50004,086.89004,139.8300+0.711%80,325+1.418%
2025-08-22
4,151.15004,157.57004,089.14004,110.6100-0.414%119,374+2.139%
2025-08-21
4,109.29004,147.49254,100.02004,127.6900-0.731%91,574+1.716%
2025-08-20
4,154.28004,187.39004,121.33974,158.1000+0.710%121,758+0.972%
2025-08-19
4,029.30004,138.36274,029.30004,128.8000+2.199%114,158+1.689%
2025-08-18
4,030.00004,066.68004,023.75004,039.9500+0.825%137,264+3.925%
2025-08-15
4,005.60004,021.00503,989.24504,006.9100+0.361%100,173+4.782%
2025-08-14
4,030.86004,041.09503,989.53003,992.4800-1.089%80,540+5.161%
2025-08-13
4,022.92004,049.62004,013.15004,036.4300+0.894%108,337+4.016%
2025-08-12
4,041.62004,045.98993,974.09004,000.6700-0.895%95,653+4.946%
2025-08-11
4,043.99004,055.63004,017.39004,036.7900+0.040%96,364+4.007%
2025-08-08
4,060.32004,078.80004,027.79004,035.1600-0.620%93,620+4.049%
2025-08-07
4,072.80004,081.06004,012.31014,060.3300-0.306%73,360+3.404%
2025-08-06
4,023.05004,094.69004,020.00004,072.8000+1.534%109,262+3.087%
2025-08-05
3,961.60004,021.93003,961.60004,011.2500+1.096%152,531+4.669%
2025-08-04
3,870.61003,972.18953,870.61003,967.7600+2.822%113,031+5.816%
2025-08-01
3,816.88003,859.12003,755.89003,858.8600+2.401%104,926+8.802%
2025-07-31
3,828.99003,860.92503,754.42003,768.3800-1.945%162,308+11.415%
2025-07-30
3,891.28003,919.50003,817.45003,843.1100-0.794%124,303+9.248%
2025-07-29
3,824.60003,879.46003,803.93003,873.8500+2.036%171,138+8.381%
2025-07-28
3,802.90003,822.00003,780.77003,796.5600-0.637%77,286+10.588%
2025-07-25
3,861.06003,893.21003,814.11003,820.9100-0.536%80,668+9.883%
2025-07-24
3,774.53003,891.69753,762.18003,841.5000+1.864%174,310+9.294%
2025-07-23
3,764.00003,773.87003,705.89003,771.1900-0.067%123,018+11.332%
2025-07-22
3,730.29003,775.98003,706.04003,773.7100+1.180%101,528+11.257%
2025-07-21
3,714.36003,774.50003,705.35003,729.7000+0.425%107,565+12.570%
2025-07-18
3,665.22003,715.93003,650.00003,713.9300+1.768%100,747+13.048%
2025-07-17
3,674.25003,719.95513,637.06663,649.4200-0.902%96,368+15.047%
2025-07-16
3,693.75003,693.75003,632.15003,682.6200-0.387%110,828+14.009%
2025-07-15
3,749.85003,789.92653,690.49003,696.9400-1.998%67,955+13.568%
2025-07-14
3,711.21003,778.49003,695.58503,772.3000+1.799%126,875+11.299%
2025-07-11
3,710.51003,731.65253,681.83003,705.6400-0.613%105,637+13.301%
2025-07-10
3,749.73003,779.95003,700.00013,728.4800-0.366%188,280+12.607%
2025-07-09
3,731.64003,748.75103,703.27503,742.1800+0.003%83,517+12.195%
2025-07-08
3,782.35003,783.50003,721.05013,742.0800-1.281%108,452+12.198%
2025-07-07
3,763.91003,795.23003,746.49003,790.6400+0.567%115,822+10.760%
2025-07-03
3,723.44003,770.28503,695.15003,769.2600+2.277%84,770+11.389%
2025-07-02
3,695.27003,720.15003,661.76013,685.3400-0.894%111,429+13.925%
2025-07-01
3,707.51003,750.99003,688.61003,718.5900+0.171%134,612+12.907%
2025-06-30
3,628.18003,723.42003,583.11003,712.2300+2.846%185,440+13.100%
2025-06-27
3,517.04003,612.10003,517.04003,609.4900+2.477%367,907+16.319%
2025-06-26
3,502.98003,525.59503,442.76003,522.2500+0.937%204,167+19.200%
2025-06-25
3,568.48003,583.83503,477.88003,489.5400-2.460%227,757+20.318%
2025-06-24
3,697.24003,697.24003,575.40503,577.5400-3.558%161,492+17.358%
2025-06-23
3,664.64003,727.43003,642.31003,709.5400+1.483%214,693+13.182%
2025-06-20
3,606.50003,656.28003,591.09503,655.3300+1.435%206,080+14.860%
2025-06-18
3,620.63003,642.17003,596.35003,603.6300-0.028%131,704+16.508%
2025-06-17
3,597.51003,646.95733,597.51003,604.6500+0.041%138,805+16.475%
2025-06-16
3,644.03003,644.97003,565.99003,603.1700-1.082%146,780+16.523%
2025-06-13
3,664.81003,686.00003,625.80003,642.6000-1.110%119,861+15.262%
2025-06-12
3,660.07003,688.36693,620.08003,683.4700+0.680%156,630+13.983%
2025-06-11
3,703.22003,723.99003,650.00003,658.5900-1.481%115,358+14.758%
2025-06-10
3,700.00003,723.30003,694.00503,713.5700+0.435%178,388+13.059%
2025-06-09
3,711.14003,711.14003,642.54503,697.4800-0.585%173,555+13.551%
2025-06-06
3,730.01003,737.16453,677.06003,719.2400-0.161%98,854+12.887%
2025-06-05
3,733.80003,737.49503,686.43003,725.2500+0.221%84,536+12.705%
2025-06-04
3,740.00003,752.90003,699.37003,717.0400-0.826%95,057+12.954%
2025-06-03
3,740.00003,768.44003,708.00003,748.0000-0.048%95,969+12.021%
2025-06-02
3,709.45003,769.77003,702.19003,749.8100+0.449%138,343+11.966%
2025-05-30
3,706.30003,764.37503,695.60003,733.0400+1.177%190,985+12.469%
2025-05-29
3,730.59003,730.59003,668.88703,689.6300-1.463%135,305+13.793%
2025-05-28
3,702.96003,790.10003,702.96003,744.4200+1.319%205,391+12.128%
2025-05-27
3,750.00003,860.92003,641.55003,695.6600-3.418%322,962+13.607%
2025-05-23
3,855.01003,882.87003,821.95503,826.4600-0.850%151,279+9.724%
2025-05-22
3,871.88003,900.00003,846.91003,859.2500-0.345%105,508+8.791%
2025-05-21
3,910.00003,910.00003,837.01003,872.6000-0.195%114,316+8.416%
2025-05-20
3,875.00003,900.00003,834.55003,880.1500+0.005%106,646+8.205%
2025-05-19
3,813.80003,882.53003,797.45003,879.9700+2.471%139,165+8.210%
2025-05-16
3,760.42003,791.32443,747.20003,786.4200+0.746%161,341+10.884%
2025-05-15
3,654.47003,758.37003,654.47003,758.3700+3.098%135,800+11.711%
2025-05-14
3,647.00003,665.02003,633.17003,645.4300+0.019%99,850+15.172%
2025-05-13
3,665.00003,694.84003,638.98003,644.7500-0.532%77,899+15.194%
2025-05-12
3,699.07003,706.08503,565.02003,664.2500+0.014%135,035+14.581%
2025-05-09
3,700.54003,700.54003,636.99003,663.7300-0.299%81,999+14.597%
2025-05-08
3,742.20003,742.20003,658.15003,674.7300-1.891%86,809+14.254%
2025-05-07
3,740.15003,773.03503,738.30003,745.5400-0.039%86,473+12.094%
2025-05-06
3,768.06003,773.48463,733.90503,747.0200-0.756%71,842+12.050%
2025-05-05
3,767.49003,783.23003,730.83003,775.5500+0.512%105,312+11.203%
2025-05-02
3,790.87003,790.87003,737.56813,756.3300+0.627%77,268+11.772%
2025-05-01
3,721.28003,757.48013,711.70503,732.9200-0.789%103,351+12.473%
2025-04-30
3,704.95003,774.54003,662.73003,762.6000+1.556%159,793+11.586%
2025-04-29
3,603.73003,706.73003,603.73003,704.9500+2.406%111,367+13.322%
2025-04-28
3,636.00003,636.00003,604.24003,617.9100+0.238%87,116+16.048%
2025-04-25
3,623.84003,623.84003,533.32003,609.3300-0.009%103,830+16.324%
2025-04-24
3,626.57003,700.00003,565.86003,609.6500-1.163%122,391+16.314%
2025-04-23
3,679.00003,712.91003,629.66003,652.1100-0.722%114,376+14.962%
2025-04-22
3,592.22003,682.00003,592.22003,678.6600+3.066%115,731+14.132%
2025-04-21
3,591.90003,618.75003,506.62003,569.2400-0.950%129,920+17.631%
2025-04-17
3,575.19003,630.71003,575.19003,603.4700+1.026%84,447+16.514%
2025-04-16
3,638.03003,661.54003,565.00003,566.8600-1.771%89,698+17.709%
2025-04-15
3,699.75003,699.75003,631.17003,631.1700-1.348%113,217+15.625%
2025-04-14
3,671.29003,700.35003,648.09003,680.7800+0.579%118,255+14.066%
2025-04-11
3,598.40003,681.63993,598.40003,659.6000+1.227%144,459+14.726%
2025-04-10
3,551.04003,650.00003,513.33003,615.2400+1.122%180,674+16.134%
2025-04-09
3,468.27003,708.04003,433.65003,575.1200+2.173%248,593+17.437%
2025-04-08
3,535.54003,603.69003,473.33003,499.0800+0.595%206,142+19.990%
2025-04-07
3,550.00003,572.34003,434.00003,478.3800-4.786%313,760+20.704%
2025-04-04
3,792.72003,845.10003,652.22003,653.2400-4.519%209,942+14.926%
2025-04-03
3,770.90003,916.81003,770.90003,826.1500+0.443%182,066+9.732%
2025-04-02
3,778.00003,822.84003,760.91503,809.2600-0.105%100,230+10.219%
2025-04-01
3,801.00003,830.26003,786.92003,813.2700+0.013%221,779+10.103%
2025-03-31
3,776.84003,842.82003,776.84003,812.7800+1.108%209,703+10.117%
2025-03-28
3,817.82003,832.08503,745.49003,771.0000-1.492%166,683+11.337%
2025-03-27
3,700.00003,838.00003,680.00003,828.1100+3.977%285,678+9.676%
2025-03-26
3,680.00003,693.88003,663.00003,681.6800+0.257%127,753+14.038%
2025-03-25
3,655.85003,678.39003,612.78013,672.2300+0.394%134,968+14.332%
2025-03-24
3,639.18003,679.99993,619.72503,657.8200+1.427%110,687+14.782%
2025-03-21
3,594.29003,617.27503,547.80003,606.3400+0.922%192,692+16.421%
2025-03-20
3,584.09003,610.00003,567.09003,573.3800-0.508%79,855+17.495%
2025-03-19
3,616.00003,620.48003,571.37003,591.6100-0.627%126,947+16.898%
2025-03-18
3,634.21003,634.21003,585.95503,614.2700-0.181%84,611+16.165%
2025-03-17
3,555.18003,627.44003,550.52003,620.8200+1.854%125,106+15.955%
2025-03-14
3,550.00003,578.06003,520.91503,554.9100+0.261%162,502+18.105%
2025-03-13
3,559.70003,565.02003,502.99003,545.6500-0.042%157,371+18.414%
2025-03-12
3,562.76003,573.79003,492.87003,547.1300-0.439%113,679+18.364%
2025-03-11
3,680.00003,680.00003,524.57003,562.7600-3.451%200,056+17.845%
2025-03-10
3,622.04003,704.42503,622.04003,690.1200+2.079%185,284+13.778%
2025-03-07
3,589.95003,636.96003,549.80003,614.9700-0.023%195,381+16.143%
2025-03-06
3,544.81003,615.79003,532.26503,615.7900+1.685%179,416+16.117%
2025-03-05
3,474.93003,570.50003,469.59503,555.8800+2.367%163,688+18.073%
2025-03-04
3,425.73003,563.57003,411.20003,473.6600-0.118%303,046+20.868%
2025-03-03
3,498.00003,519.00003,449.94003,477.7600-0.437%178,739+20.725%
2025-02-28
3,479.76003,500.00003,437.50503,493.0100+1.403%146,396+20.198%
2025-02-27
3,400.67003,459.76003,395.28003,444.6900+1.524%105,397+21.884%
2025-02-26
3,430.67003,430.67003,381.21003,392.9700-0.953%92,733+23.742%
2025-02-25
3,416.30003,435.00003,411.76503,425.6000+0.723%121,267+22.563%
2025-02-24
3,391.97003,401.67003,373.79503,401.0000+0.950%77,819+23.450%
2025-02-21
3,415.90003,415.90003,359.50003,368.9800-1.106%66,620+24.623%
2025-02-20
3,389.05003,414.73003,384.41003,406.6600+0.300%69,684+23.245%
2025-02-19
3,399.66003,417.37003,388.27003,396.4600+0.355%60,638+23.615%
2025-02-18
3,451.00003,451.00003,371.72253,384.4300-2.143%102,117+24.054%
2025-02-14
3,477.83003,478.00003,435.61003,458.5500-0.322%76,039+21.396%
2025-02-13
3,445.51003,474.18003,427.86503,469.7100+1.071%67,661+21.005%
2025-02-12
3,412.42003,444.40003,412.42003,432.9600-0.372%57,979+22.301%
2025-02-11
3,409.26003,450.91003,406.75013,445.7900+0.532%79,833+21.845%
2025-02-10
3,427.75003,437.49003,413.19003,427.5500+0.215%66,357+22.494%
2025-02-07
3,457.00003,467.00003,410.35003,420.1900-1.341%82,734+22.757%
2025-02-06
3,454.95003,484.42003,435.00003,466.6900-0.213%73,204+21.111%
2025-02-05
3,470.14003,481.36003,440.00003,474.0800+0.436%92,136+20.853%
2025-02-04
3,425.36003,475.10003,389.84003,459.0000+0.781%124,310+21.380%
2025-02-03
3,338.21003,445.05003,312.40003,432.2000+2.447%206,456+22.328%
2025-01-31
3,351.66003,375.67003,331.84503,350.2100-0.024%91,690+25.321%
2025-01-30
3,340.41003,364.20003,330.99503,351.0100+1.115%73,380+25.291%
2025-01-29
3,306.83003,325.54503,295.09003,314.0500-0.137%83,583+26.689%
2025-01-28
3,362.40003,378.15963,313.70003,318.5800-1.608%91,775+26.516%
2025-01-27
3,329.54003,437.63003,329.54003,372.8200+1.209%134,385+24.481%
2025-01-24
3,360.67003,361.41003,301.83003,332.5300-1.217%80,130+25.986%
2025-01-23
3,346.83003,376.75003,311.65013,373.5700+1.430%93,579+24.454%
2025-01-22
3,301.64003,331.77003,276.50503,326.0100+0.858%95,513+26.233%
2025-01-21
3,237.21003,312.59003,205.23003,297.7200+2.147%101,222+27.316%
2025-01-17
3,207.68003,230.85003,202.13013,228.4000+1.078%142,794+30.050%
2025-01-16
3,212.75003,217.33003,162.00003,193.9600-0.377%109,114+31.452%
2025-01-15
3,252.92003,254.47503,203.25503,206.0500-0.674%93,869+30.956%
2025-01-14
3,246.80003,259.21003,218.20003,227.8000-0.365%82,178+30.074%
2025-01-13
3,237.12003,276.90003,232.87003,239.6200-0.360%114,694+29.599%
2025-01-10
3,235.01003,288.10003,232.93003,251.3200-1.575%129,833+29.133%
2025-01-08
3,253.19003,305.23003,248.98003,303.3500+1.333%77,524+27.099%
2025-01-07
3,309.31003,334.64003,254.43503,259.9100-1.019%103,198+28.793%
2025-01-06
3,245.87003,328.66003,245.87003,293.4600+0.755%170,611+27.481%
2025-01-03
3,241.02003,270.28003,235.06783,268.7800+0.578%107,838+28.443%
2025-01-02
3,211.15003,250.00003,211.15003,250.0000+1.499%103,868+29.186%
2024-12-31
3,177.00003,223.74503,174.51003,202.0000+0.511%101,983+31.122%
2024-12-30
3,235.78003,235.78003,180.49003,185.7100-1.725%100,340+31.793%
2024-12-27
3,225.00003,262.10003,220.96003,241.6200+0.011%77,776+29.519%
2024-12-26
3,271.84003,286.60003,239.99003,241.2500-1.286%77,577+29.534%
2024-12-24
3,269.00003,286.96503,252.56003,283.4800+1.272%57,456+27.868%
2024-12-23
3,225.23003,251.83503,198.92003,242.2300-0.345%159,934+29.495%
2024-12-20
3,221.13003,274.26003,206.16003,253.4700+1.187%252,717+29.048%
2024-12-19
3,266.08003,266.08003,209.24503,215.2900-0.717%123,735+30.580%
2024-12-18
3,318.30003,324.36003,236.69503,238.5200-2.428%133,702+29.643%
2024-12-17
3,350.00003,352.16003,314.37003,319.1100-0.926%129,254+26.496%
2024-12-16
3,369.00003,392.47003,335.97103,350.1300-0.598%132,451+25.324%
2024-12-13
3,359.34003,378.96003,345.43933,370.2700+0.892%102,404+24.575%
2024-12-12
3,338.50003,352.71003,300.00003,340.4800-0.067%123,468+25.686%
2024-12-11
3,339.95003,394.19003,339.95003,342.7200-0.133%115,160+25.602%
2024-12-10
3,278.21003,416.71003,270.00003,347.1600+0.696%229,337+25.436%
2024-12-09
3,333.25003,345.27503,305.57003,324.0100+0.440%215,367+26.309%
2024-12-06
3,238.20003,312.99993,218.00003,309.4400+3.742%183,226+26.865%
2024-12-05
3,199.89003,242.55003,179.00253,190.0700+0.003%104,138+31.612%
2024-12-04
3,177.27003,252.30003,173.74503,189.9800+0.015%140,593+31.616%
2024-12-03
3,187.63003,209.47003,171.29003,189.5000+0.314%126,304+31.636%
2024-12-02
3,184.00003,210.04003,173.38003,179.5200+0.315%155,451+32.049%
2024-11-29
3,173.94003,232.99003,169.54003,169.5400-0.644%90,787+32.465%
2024-11-27
3,124.74003,194.45003,124.74003,190.1000+1.460%136,442+31.611%
2024-11-26
3,099.81003,157.53003,076.43503,144.2100+1.114%244,436+33.532%
2024-11-25
3,121.62003,164.72503,104.36003,109.5600+0.328%186,350+35.020%
2024-11-22
3,086.56003,114.93003,082.08003,099.3800+1.000%124,250+35.464%
2024-11-21
3,083.39003,083.39003,055.02243,068.6900+0.627%91,601+36.818%
2024-11-20
3,121.45003,121.45003,036.40003,049.5800-1.845%96,988+37.676%
2024-11-19
3,141.27003,141.27003,097.54003,106.9100-1.895%106,196+35.135%
2024-11-18
3,093.01003,176.90503,093.01003,166.9300+1.911%121,021+32.574%
2024-11-15
3,133.00003,150.79003,100.00003,107.5300-0.910%115,102+35.108%
2024-11-14
3,189.00003,200.00003,131.22003,136.0600-0.816%105,027+33.879%
2024-11-13
3,173.99003,195.87003,155.82003,161.8700-0.436%91,969+32.786%
2024-11-12
3,172.97003,218.70503,169.60503,175.7200+0.073%123,796+32.207%
2024-11-11
3,117.96003,182.56003,117.96003,173.4000+2.035%152,492+32.304%
2024-11-08
3,166.93003,172.65003,105.63003,110.1200-1.272%144,727+34.996%
2024-11-07
3,205.05003,205.05003,143.20003,150.1800-1.445%140,102+33.279%
2024-11-06
3,123.03003,232.94003,123.03003,196.3800+4.463%214,400+31.353%
2024-11-05
3,034.46003,071.92003,010.45003,059.8300+0.442%137,972+37.214%
2024-11-04
2,981.19003,051.97002,981.19003,046.3500+2.186%101,723+37.822%
2024-11-01
3,020.56003,026.91792,980.10002,981.1900-0.924%114,584+40.834%
2024-10-31
3,008.94003,029.15002,990.39503,009.0000-0.298%152,180+39.532%
2024-10-30
3,065.79003,066.47003,012.40003,017.9800-1.402%104,299+39.117%
2024-10-29
3,090.88003,108.01003,060.89003,060.8900-1.450%104,653+37.167%
2024-10-28
3,126.12003,139.28003,078.47003,105.9300-0.799%98,283+35.178%
2024-10-25
3,165.60003,172.57243,119.99003,130.9600-0.707%84,188+34.097%
2024-10-24
3,146.28003,171.18003,112.33003,153.2500-1.355%109,520+33.149%
2024-10-23
3,183.45003,196.55003,163.38503,196.5500+0.772%127,854+31.346%
2024-10-22
3,179.86003,201.41693,149.78003,172.0500-1.443%81,124+32.360%
2024-10-21
3,185.00003,223.49003,185.00003,218.4800+1.144%93,684+30.451%
2024-10-18
3,180.46003,197.21003,141.44003,182.0700+0.762%111,922+31.943%
2024-10-17
3,120.00003,158.00003,102.51003,158.0000+0.938%86,187+32.949%
2024-10-16
3,100.00003,136.78003,078.46003,128.6400+0.924%132,953+34.197%
2024-10-15
3,127.00003,160.60503,076.75003,100.0000-1.682%187,168+35.436%
2024-10-14
3,075.15003,167.26003,075.15003,153.0400+0.743%97,178+33.158%
2024-10-11
3,122.17003,138.99003,100.11003,129.7800+0.748%66,292+34.148%
2024-10-10
3,156.44003,156.44003,083.55643,106.5500-1.256%95,087+35.151%
2024-10-09
3,088.06003,159.81003,085.36003,146.0700+1.418%99,636+33.453%
2024-10-08
3,072.22003,102.49003,042.06503,102.0900+1.593%96,675+35.345%
2024-10-07
3,025.24003,096.80003,015.00003,053.4500+0.655%87,674+37.501%
2024-10-04
3,080.00003,089.00003,020.99003,033.5800-1.087%94,121+38.402%
2024-10-03
3,062.44003,079.28683,041.37003,066.9200-0.535%121,081+36.897%
2024-10-02
3,160.11003,199.00003,076.00003,083.4300-2.822%175,713+36.164%
2024-10-01
3,151.16003,182.46003,119.92003,172.9800+0.728%99,589+32.321%
2024-09-30
3,200.00003,200.00003,137.67503,150.0400-1.457%108,415+33.285%
2024-09-27
3,178.74003,207.75003,169.35003,196.6100+0.236%114,537+31.343%
2024-09-26
3,095.92003,198.43503,095.92003,189.0900+2.577%124,784+31.653%
2024-09-25
3,077.89003,119.97993,035.51003,108.9700+2.135%136,446+35.046%
2024-09-24
2,919.88003,097.81002,898.57003,043.9700-0.159%311,782+37.929%
2024-09-23
3,042.65003,064.79503,013.05003,048.8200+0.932%202,836+37.710%
2024-09-20
3,038.26003,056.56003,005.10003,020.6600-0.639%259,778+38.994%
2024-09-19
3,088.01003,088.01003,025.01003,040.0900-1.126%206,731+38.105%
2024-09-18
3,097.12003,103.51003,060.70003,074.7100-0.117%123,673+36.550%
2024-09-17
3,106.09003,142.08503,070.37003,078.3100-0.733%137,746+36.391%
2024-09-16
3,145.22003,157.62003,086.65003,101.0400-0.715%115,787+35.391%
2024-09-13
3,122.27003,140.30003,098.39003,123.3600+0.599%94,863+34.424%
2024-09-12
3,114.83003,126.03003,083.69003,104.7600-0.466%97,811+35.229%
2024-09-11
3,123.15003,123.15003,046.49003,119.3100-0.414%95,268+34.598%
2024-09-10
3,109.58003,134.87003,081.16003,132.2700+0.377%96,404+34.041%
2024-09-09
3,095.11003,151.02003,081.60003,120.5000+0.903%100,323+34.547%
2024-09-06
3,143.23003,159.69003,084.58003,092.5600-1.548%106,877+35.762%
2024-09-05
3,166.43003,166.43003,110.51503,141.1700-0.807%85,042+33.661%
2024-09-04
3,141.16003,169.73003,117.29003,166.7100+0.861%96,114+32.583%
2024-09-03
3,185.73003,185.73003,128.71003,139.6700-1.314%131,420+33.725%
2024-08-30
3,210.87003,234.02003,149.74003,181.4800-0.725%124,227+31.968%
2024-08-29
3,217.24003,231.85003,176.78003,204.7300+0.251%91,538+31.010%
2024-08-28
3,190.20003,211.33003,179.52003,196.7000+0.467%59,118+31.340%
2024-08-27
3,148.18003,187.27003,148.18003,181.8500+0.784%59,796+31.952%
2024-08-26
3,136.76003,178.15003,136.76003,157.1000+1.006%83,341+32.987%
2024-08-23
3,192.69003,192.69003,108.29003,125.6700-1.426%120,091+34.324%
2024-08-22
3,180.00003,189.47503,160.08003,170.8900-0.978%80,135+32.409%
2024-08-21
3,198.95003,213.24003,193.76003,202.2200+0.484%78,186+31.113%
2024-08-20
3,176.99003,208.76003,172.21003,186.8100+0.461%75,140+31.747%
2024-08-19
3,194.76003,205.90753,156.02003,172.1800-1.266%127,594+32.355%
2024-08-16
3,176.36003,227.40003,172.36003,212.8700+1.386%83,215+30.678%
2024-08-15
3,207.73003,207.73003,153.04003,168.9400-0.860%107,571+32.490%
2024-08-14
3,153.86003,225.58003,153.86003,196.4200+1.284%111,206+31.351%
2024-08-13
3,138.13003,168.87903,122.91003,155.9100+0.232%120,437+33.037%
2024-08-12
3,162.11003,164.45003,101.47003,148.6000+0.909%124,980+33.346%
2024-08-09
3,173.27003,173.27003,109.36003,120.2500-1.165%73,151+34.557%
2024-08-08
3,084.34003,168.96003,084.19003,157.0200+2.356%120,686+32.990%
2024-08-07
3,115.68003,163.88003,083.32003,084.3400-1.130%96,435+36.124%
2024-08-06
3,112.88003,190.50003,112.88003,119.5900+0.230%113,449+34.586%
2024-08-05
3,173.93003,192.17003,104.30003,112.4300-2.053%180,797+34.896%
2024-08-02
3,145.99003,178.79503,119.27003,177.6700+0.931%139,192+32.126%
2024-08-01
3,135.07003,158.68003,119.89003,148.3600+0.468%96,944+33.356%
2024-07-31
3,100.00003,145.59353,098.09003,133.6900+0.814%120,982+33.980%
2024-07-30
3,074.90003,116.68003,046.74013,108.4000+1.163%102,078+35.070%
2024-07-29
3,088.00003,102.58003,028.54003,072.6600-0.571%103,347+36.642%
2024-07-26
3,028.34003,115.18003,028.34003,090.3100+1.958%181,026+35.861%
2024-07-25
2,930.00003,048.90002,921.87003,030.9700+3.034%185,595+38.521%
2024-07-24
2,918.95002,950.73002,894.02002,941.7300+0.691%125,757+42.723%
2024-07-23
2,940.00002,967.82002,914.25002,921.5300-1.224%85,623+43.710%
2024-07-22
2,955.83002,976.14002,940.68002,957.7300+0.248%87,446+41.951%
2024-07-19
2,949.34002,973.71002,931.91002,950.4000+0.822%90,132+42.304%
2024-07-18
2,983.59002,990.00002,921.27002,926.3500-1.936%93,577+43.473%
2024-07-17
2,996.00002,996.47002,957.50502,984.1100-0.041%109,595+40.696%
2024-07-16
2,954.69003,007.64992,954.69002,985.3300+1.491%117,349+40.639%
2024-07-15
2,912.50002,960.24002,912.50002,941.4600+0.706%115,307+42.736%
2024-07-12
2,917.44002,955.58502,898.13002,920.8300+1.351%109,174+43.744%
2024-07-11
2,838.71002,885.15002,836.81002,881.9000+0.894%120,443+45.686%
2024-07-10
2,829.44002,859.51002,802.79002,856.3500+1.395%69,848+46.989%
2024-07-09
2,836.40002,836.65002,805.00002,817.0600-0.682%84,721+49.039%
2024-07-08
2,839.59002,863.48002,811.76002,836.4000+0.760%97,723+48.023%
2024-07-05
2,841.87002,841.87002,801.49002,815.0000-1.050%109,258+49.148%
2024-07-03
2,869.59002,870.00002,818.00002,844.8800-0.875%88,346+47.582%
2024-07-02
2,833.74002,870.00002,811.33502,870.0000+1.314%127,965+46.290%
2024-07-01
2,956.35002,956.35002,806.51002,832.7900-4.430%168,417+48.212%
2024-06-28
2,948.42002,989.15002,939.79002,964.1000+0.294%179,935+41.646%
2024-06-27
2,951.00002,955.41002,924.50002,955.4000+0.877%102,734+42.063%
2024-06-26
2,926.68002,936.64002,893.29502,929.7000-0.229%139,983+43.309%
2024-06-25
2,982.48002,986.00002,925.41002,936.4100-1.642%117,409+42.982%
2024-06-24
2,981.55002,992.57002,962.36502,985.4400-0.164%119,766+40.634%
2024-06-21
3,020.81003,054.50002,984.81002,990.3500-0.594%186,272+40.403%
2024-06-20
2,979.47003,029.88002,979.47003,008.2300+1.330%283,993+39.568%
2024-06-18
2,943.78002,986.52002,943.78002,968.7500+1.018%119,780+41.424%
2024-06-17
2,836.00002,943.82002,835.00002,938.8300+3.632%183,029+42.864%
2024-06-14
2,803.27002,838.32002,792.14002,835.8200+0.797%112,913+48.053%
2024-06-13
2,822.60002,830.09252,798.61002,813.4000-0.161%90,635+49.233%
2024-06-12
2,808.77002,823.25002,804.14002,817.9300+0.245%168,583+48.993%
2024-06-11
2,778.38002,818.70002,769.00002,811.0300+1.082%157,440+49.359%
2024-06-10
2,800.00002,800.00002,765.82002,780.9500-0.705%161,376+50.975%
2024-06-07
2,761.75002,810.65002,760.00002,800.7000+1.302%110,085+49.910%
2024-06-06
2,785.00002,785.05002,753.61002,764.6900-0.417%151,549+51.863%
2024-06-05
2,801.72002,803.50002,750.53002,776.2800-0.527%193,694+51.229%
2024-06-04
2,764.19002,801.89002,762.20002,790.9800+0.662%142,573+50.432%
2024-06-03
2,772.18002,794.34002,728.96502,772.6200+0.097%154,779+51.428%
2024-05-31
2,768.19002,790.38002,741.14002,769.9400-0.094%155,504+51.575%
2024-05-30
2,745.66002,783.65502,745.66002,772.5600+1.222%110,071+51.432%
2024-05-29
2,768.70002,787.95002,739.10002,739.1000-2.175%179,897+53.281%
2024-05-28
2,792.90002,803.25002,776.72002,800.0000+0.254%124,514+49.948%
2024-05-24
2,790.85002,797.09002,776.70002,792.9000+0.553%92,021+50.329%
2024-05-23
2,766.73002,789.13002,750.70002,777.5400+0.177%139,601+51.160%
2024-05-22
2,807.02002,825.70002,760.03502,772.6400-1.708%235,259+51.427%
2024-05-21
2,877.15002,895.00002,796.84802,820.8300-3.530%291,676+48.840%
2024-05-20
2,917.50002,941.83002,905.03002,924.0400+0.224%245,072+43.587%
2024-05-17
2,933.85002,933.85002,890.11002,917.5000+0.569%188,080+43.908%
2024-05-16
2,932.60002,942.93002,890.79502,900.9900-0.996%186,402+44.727%
2024-05-15
2,921.43002,938.72002,911.21502,930.1700+0.299%222,578+43.286%
2024-05-14
2,948.22002,950.68502,912.27002,921.4300-0.561%213,086+43.715%
2024-05-13
3,003.93003,003.93002,919.50002,937.9200-1.390%161,304+42.908%
2024-05-10
2,997.05003,005.60002,970.96502,979.3200-0.259%105,350+40.922%
2024-05-09
2,977.42002,990.79002,970.01562,987.0500+0.828%77,942+40.558%
2024-05-08
2,991.12003,004.90502,957.67502,962.5200-0.941%81,215+41.722%
2024-05-07
2,986.71003,008.33072,973.24002,990.6500+0.773%112,269+40.389%
2024-05-06
2,967.47002,976.51002,956.29502,967.7000+0.525%117,338+41.474%
2024-05-03
2,966.50002,987.11002,949.82002,952.2000-0.334%101,377+42.217%
2024-05-02
2,955.00002,972.54002,946.84002,962.0900+0.519%89,647+41.742%
2024-05-01
2,952.86002,970.85002,927.57502,946.8100-0.324%90,795+42.477%
2024-04-30
2,997.89003,005.19002,943.07002,956.4000-1.413%124,421+42.015%
2024-04-29
2,944.98002,998.78002,943.61002,998.7800+1.792%134,119+40.008%
2024-04-26
2,934.56002,962.74002,933.50002,945.9800+0.025%115,445+42.517%
2024-04-25
2,901.84002,952.55002,851.42002,945.2500-1.448%235,905+42.553%
2024-04-24
2,945.86002,994.25502,944.06002,988.5100+0.928%127,468+40.489%
2024-04-23
2,990.44002,990.44002,957.49002,961.0400-0.021%83,843+41.792%
2024-04-22
3,004.96003,004.96002,951.41002,961.6600-0.800%160,737+41.763%
2024-04-19
2,987.22002,999.86002,971.71002,985.5400+0.416%113,008+40.629%
2024-04-18
2,964.06003,005.00002,952.26502,973.1700+1.188%131,450+41.214%
2024-04-17
2,933.35002,949.45502,900.00002,938.2600+0.962%118,449+42.892%
2024-04-16
2,910.30002,926.30002,877.20002,910.2700+0.233%174,293+44.266%
2024-04-15
3,007.56003,007.56002,900.00002,903.5100-1.985%168,946+44.602%
2024-04-12
2,994.75003,006.72992,955.26002,962.3200-1.478%147,791+41.731%
2024-04-11
3,025.75003,031.79002,980.68013,006.7600-0.628%116,477+39.636%
2024-04-10
3,023.13003,040.70003,000.29003,025.7500-0.587%90,558+38.760%
2024-04-09
3,078.10003,078.10003,016.48003,043.6200-1.056%225,883+37.945%
2024-04-08
3,089.25003,113.46003,064.94503,076.0900-0.929%148,325+36.489%
2024-04-05
3,097.07003,121.06503,094.88003,104.9400+0.645%84,683+35.221%
2024-04-04
3,161.49003,161.49003,084.03003,085.0400-1.957%117,448+36.093%
2024-04-03
3,171.13003,189.01503,145.83003,146.6300-0.738%100,044+33.429%
2024-04-02
3,179.37003,198.49003,155.06003,170.0400+0.045%100,332+32.444%
2024-04-01
3,139.14003,182.14003,139.14003,168.6000+0.538%105,628+32.504%
2024-03-28
3,198.59003,198.59003,151.55003,151.6500-1.289%173,056+33.217%
2024-03-27
3,208.88003,212.52003,171.11003,192.7900+0.041%102,097+31.500%
2024-03-26
3,166.58003,206.37003,166.58003,191.4800+0.652%133,885+31.554%
2024-03-25
3,237.43003,237.43003,168.56003,170.8200-2.115%143,903+32.411%
2024-03-22
3,207.30003,256.37003,180.27003,239.3200+0.901%101,955+29.611%
2024-03-21
3,185.10003,236.13003,160.15003,210.4000+0.722%123,537+30.779%
2024-03-20
3,160.00003,192.20003,154.75003,187.3800+1.064%220,965+31.724%
2024-03-19
3,134.95003,161.43503,130.94003,153.8100+1.671%121,627+33.126%
2024-03-18
3,131.00003,147.35003,094.84003,101.9700-0.716%130,044+35.350%
2024-03-15
3,101.90003,133.07003,101.90003,124.3300+0.170%290,918+34.382%
2024-03-14
3,110.54003,119.04003,079.45003,119.0400+0.965%109,042+34.610%
2024-03-13
3,059.51003,105.54003,042.57003,089.2400+0.972%172,084+35.908%
2024-03-12
3,065.35003,075.20003,036.42003,059.5100-0.025%125,891+37.229%
2024-03-11
3,069.00003,069.00003,014.72003,060.2800-0.624%146,755+37.194%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC