Marinade Staked SOL
MSOL
Rank #146
$213.05
Updated 7 days ago
Market Cap
$599.29M
24h Volume
$7.15M
Avg Volume (all)
$23.24M
24h High/Low
$229.29
$212.47
$212.47
Price Chart
Categories & Chains
Categories
Solana Ecosystem
Decentralized Finance (DeFi)
Liquid Staking Tokens
Liquid Staking
Liquid Staked SOL
Chains
Solana
mSoLzYCxHdYgdzU16...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $213.05 | $229.29 | $212.47 | $213.05 | $7.15M | $599.29M |
| Nov 10, 2025 | $219.69 | $219.69 | $219.69 | $219.69 | $4.49M | $617.27M |
| Nov 9, 2025 | $211.34 | $211.34 | $211.34 | $211.34 | $6.69M | $594.93M |
| Nov 8, 2025 | $216.08 | $216.08 | $216.08 | $216.08 | $13.24M | $611.07M |
| Nov 7, 2025 | $207.00 | $207.00 | $207.00 | $207.00 | $9.15M | $572.87M |
| Nov 6, 2025 | $217.31 | $217.31 | $217.31 | $217.31 | $17.86M | $632.46M |
| Nov 5, 2025 | $207.20 | $207.20 | $207.20 | $207.20 | $39.01M | $608.03M |
| Nov 4, 2025 | $221.45 | $221.45 | $221.45 | $221.45 | $18.53M | $685.77M |
| Nov 3, 2025 | $250.24 | $250.24 | $250.24 | $250.24 | $3.71M | $773.39M |
| Nov 2, 2025 | $248.78 | $248.78 | $248.78 | $248.78 | $11.33M | $771.63M |
| Nov 1, 2025 | $249.71 | $249.71 | $249.71 | $249.71 | $12.73M | $777.18M |
| Oct 31, 2025 | $246.13 | $246.13 | $246.13 | $246.13 | $8.33M | $765.26M |
| Oct 30, 2025 | $259.16 | $259.16 | $259.16 | $259.16 | $16.49M | $806.71M |
| Oct 29, 2025 | $259.40 | $259.40 | $259.40 | $259.40 | $48.13M | $808.55M |
| Oct 28, 2025 | $264.98 | $264.98 | $264.98 | $264.98 | $9.67M | $831.70M |
| Oct 27, 2025 | $266.82 | $266.82 | $266.82 | $266.82 | $3.41M | $837.71M |
| Oct 26, 2025 | $258.64 | $258.64 | $258.64 | $258.64 | $5.51M | $811.91M |
| Oct 25, 2025 | $257.93 | $257.93 | $257.93 | $257.93 | $6.06M | $809.48M |
| Oct 24, 2025 | $255.19 | $255.19 | $255.19 | $255.19 | $9.16M | $800.56M |
| Oct 23, 2025 | $239.99 | $239.99 | $239.99 | $239.99 | $13.26M | $753.03M |
| Oct 22, 2025 | $247.58 | $247.58 | $247.58 | $247.58 | $9.00M | $776.99M |
| Oct 21, 2025 | $252.78 | $252.78 | $252.78 | $252.78 | $5.76M | $794.91M |
| Oct 20, 2025 | $250.15 | $250.15 | $250.15 | $250.15 | $9.24M | $784.04M |
| Oct 19, 2025 | $249.95 | $249.95 | $249.95 | $249.95 | $8.10M | $783.84M |
| Oct 18, 2025 | $242.24 | $242.24 | $242.24 | $242.24 | $16.54M | $759.28M |
| Oct 17, 2025 | $245.68 | $245.68 | $245.68 | $245.68 | $17.59M | $769.72M |
| Oct 16, 2025 | $258.26 | $258.26 | $258.26 | $258.26 | $15.36M | $808.53M |
| Oct 15, 2025 | $269.74 | $269.74 | $269.74 | $269.74 | $29.08M | $851.89M |
| Oct 14, 2025 | $276.62 | $276.62 | $276.62 | $276.62 | $43.00M | $876.21M |
| Oct 13, 2025 | $261.84 | $261.84 | $261.84 | $261.84 | $50.72M | $839.21M |
| Oct 12, 2025 | $235.08 | $235.08 | $235.08 | $235.08 | $161.06M | $759.63M |
| Oct 11, 2025 | $250.54 | $250.54 | $250.54 | $250.54 | $46.06M | $817.83M |
| Oct 10, 2025 | $293.68 | $293.68 | $293.68 | $293.68 | $8.74M | $980.74M |
| Oct 9, 2025 | $304.40 | $304.40 | $304.40 | $304.40 | $8.60M | $1.02B |
| Oct 8, 2025 | $293.72 | $293.72 | $293.72 | $293.72 | $8.79M | $981.16M |
| Oct 7, 2025 | $309.13 | $309.13 | $309.13 | $309.13 | $9.37M | $1.04B |
| Oct 6, 2025 | $303.62 | $303.62 | $303.62 | $303.62 | $8.16M | $1.03B |
| Oct 5, 2025 | $302.83 | $302.83 | $302.83 | $302.83 | $11.14M | $1.02B |
| Oct 4, 2025 | $309.36 | $309.36 | $309.36 | $309.36 | $12.18M | $1.05B |
| Oct 3, 2025 | $311.82 | $311.82 | $311.82 | $311.82 | $12.62M | $1.05B |
| Oct 2, 2025 | $293.42 | $293.42 | $293.42 | $293.42 | $7.18M | $991.74M |
| Oct 1, 2025 | $276.91 | $276.91 | $276.91 | $276.91 | $5.94M | $936.26M |
| Sep 30, 2025 | $282.67 | $282.67 | $282.67 | $282.67 | $10.17M | $955.59M |
| Sep 29, 2025 | $279.16 | $279.16 | $279.16 | $279.16 | $10.27M | $946.25M |
| Sep 28, 2025 | $269.85 | $269.85 | $269.85 | $269.85 | $14.29M | $911.81M |
| Sep 27, 2025 | $271.71 | $271.71 | $271.71 | $271.71 | $16.53M | $919.60M |
| Sep 26, 2025 | $255.02 | $255.02 | $255.02 | $255.02 | $16.47M | $866.90M |
| Sep 25, 2025 | $280.54 | $280.54 | $280.54 | $280.54 | $7.04M | $928.50M |
| Sep 24, 2025 | $284.21 | $284.21 | $284.21 | $284.21 | $9.19M | $940.96M |
| Sep 23, 2025 | $291.89 | $291.89 | $291.89 | $291.89 | $12.72M | $965.20M |
| Sep 22, 2025 | $313.31 | $313.31 | $313.31 | $313.31 | $16.52M | $1.07B |
| Sep 21, 2025 | $317.02 | $317.02 | $317.02 | $317.02 | $17.77M | $1.09B |
| Sep 20, 2025 | $315.32 | $315.32 | $315.32 | $315.32 | $8.22M | $1.08B |
| Sep 19, 2025 | $327.43 | $327.43 | $327.43 | $327.43 | $10.97M | $1.12B |
| Sep 18, 2025 | $323.94 | $323.94 | $323.94 | $323.94 | $24.41M | $1.11B |
| Sep 17, 2025 | $313.58 | $313.58 | $313.58 | $313.58 | $14.35M | $1.08B |
| Sep 16, 2025 | $309.01 | $309.01 | $309.01 | $309.01 | $10.05M | $1.07B |
| Sep 15, 2025 | $318.32 | $318.32 | $318.32 | $318.32 | $15.67M | $1.10B |
| Sep 14, 2025 | $321.04 | $321.04 | $321.04 | $321.04 | $17.99M | $1.11B |
| Sep 13, 2025 | $320.61 | $320.61 | $320.61 | $320.61 | $28.42M | $1.11B |
| Sep 12, 2025 | $302.42 | $302.42 | $302.42 | $302.42 | $8.85M | $1.05B |
| Sep 11, 2025 | $296.20 | $296.20 | $296.20 | $296.20 | $13.81M | $1.03B |
| Sep 10, 2025 | $287.57 | $287.57 | $287.57 | $287.57 | $9.22M | $996.96M |
| Sep 9, 2025 | $282.93 | $282.93 | $282.93 | $282.93 | $6.91M | $980.69M |
| Sep 8, 2025 | $272.96 | $272.96 | $272.96 | $272.96 | $3.84M | $950.31M |
| Sep 7, 2025 | $264.68 | $264.68 | $264.68 | $264.68 | $5.31M | $919.74M |
| Sep 6, 2025 | $268.96 | $268.96 | $268.96 | $268.96 | $7.89M | $934.87M |
| Sep 5, 2025 | $268.08 | $268.08 | $268.08 | $268.08 | $12.76M | $932.93M |
| Sep 4, 2025 | $278.21 | $278.21 | $278.21 | $278.21 | $8.93M | $965.55M |
| Sep 3, 2025 | $276.06 | $276.06 | $276.06 | $276.06 | $7.72M | $958.07M |
| Sep 2, 2025 | $259.64 | $259.64 | $259.64 | $259.64 | $31.56M | $902.60M |
| Sep 1, 2025 | $265.27 | $265.27 | $265.27 | $265.27 | $4.26M | $925.01M |
| Aug 31, 2025 | $267.50 | $267.50 | $267.50 | $267.50 | $7.11M | $936.73M |
| Aug 30, 2025 | $270.43 | $270.43 | $270.43 | $270.43 | $66.57M | $945.09M |
| Aug 29, 2025 | $282.83 | $282.83 | $282.83 | $282.83 | $29.94M | $990.78M |
| Aug 28, 2025 | $267.87 | $267.87 | $267.87 | $267.87 | $16.94M | $949.11M |
| Aug 27, 2025 | $258.15 | $258.15 | $258.15 | $258.15 | $8.26M | $912.52M |
| Aug 26, 2025 | $247.06 | $247.06 | $247.06 | $247.06 | $12.63M | $872.78M |
| Aug 25, 2025 | $271.42 | $271.42 | $271.42 | $271.42 | $19.11M | $959.87M |
| Aug 24, 2025 | $268.90 | $268.90 | $268.90 | $268.90 | $17.89M | $948.57M |
| Aug 23, 2025 | $263.79 | $263.79 | $263.79 | $263.79 | $16.19M | $930.50M |
| Aug 22, 2025 | $237.28 | $237.28 | $237.28 | $237.28 | $14.10M | $834.15M |
| Aug 21, 2025 | $246.72 | $246.72 | $246.72 | $246.72 | $10.04M | $867.93M |
| Aug 20, 2025 | $232.43 | $232.43 | $232.43 | $232.43 | $10.76M | $820.38M |
| Aug 19, 2025 | $240.92 | $240.92 | $240.92 | $240.92 | $16.68M | $848.44M |
| Aug 18, 2025 | $252.64 | $252.64 | $252.64 | $252.64 | $10.00M | $892.32M |
| Aug 17, 2025 | $249.75 | $249.75 | $249.75 | $249.75 | $4.80M | $883.06M |
| Aug 16, 2025 | $244.15 | $244.15 | $244.15 | $244.15 | $16.20M | $862.46M |
| Aug 15, 2025 | $254.01 | $254.01 | $254.01 | $254.01 | $21.76M | $899.08M |
| Aug 14, 2025 | $265.91 | $265.91 | $265.91 | $265.91 | $25.50M | $941.38M |
| Aug 13, 2025 | $252.65 | $252.65 | $252.65 | $252.65 | $16.27M | $899.69M |
| Aug 12, 2025 | $230.12 | $230.12 | $230.12 | $230.12 | $11.91M | $816.80M |
| Aug 11, 2025 | $240.59 | $240.59 | $240.59 | $240.59 | $20.97M | $853.34M |
| Aug 10, 2025 | $237.12 | $237.12 | $237.12 | $237.12 | $19.25M | $841.58M |
| Aug 9, 2025 | $232.48 | $232.48 | $232.48 | $232.48 | $10.20M | $825.35M |
| Aug 8, 2025 | $230.46 | $230.46 | $230.46 | $230.46 | $8.06M | $816.05M |
| Aug 7, 2025 | $221.02 | $221.02 | $221.02 | $221.02 | $8.35M | $868.84M |
| Aug 6, 2025 | $215.53 | $215.53 | $215.53 | $215.53 | $8.42M | $847.86M |
| Aug 5, 2025 | $221.97 | $221.97 | $221.97 | $221.97 | $11.22M | $873.78M |
| Aug 4, 2025 | $212.24 | $212.24 | $212.24 | $212.24 | $6.48M | $836.64M |
| Aug 3, 2025 | $207.93 | $207.93 | $207.93 | $207.93 | $10.78M | $819.00M |
| Aug 2, 2025 | $213.69 | $213.69 | $213.69 | $213.69 | $27.63M | $841.07M |
| Aug 1, 2025 | $225.86 | $225.86 | $225.86 | $225.86 | $15.43M | $888.29M |
| Jul 31, 2025 | $233.19 | $233.19 | $233.19 | $233.19 | $11.80M | $918.48M |
| Jul 30, 2025 | $237.69 | $237.69 | $237.69 | $237.69 | $13.27M | $935.11M |
| Jul 29, 2025 | $239.85 | $239.85 | $239.85 | $239.85 | $12.12M | $943.51M |
| Jul 28, 2025 | $247.71 | $247.71 | $247.71 | $247.71 | $7.27M | $975.31M |
| Jul 27, 2025 | $242.33 | $242.33 | $242.33 | $242.33 | $7.23M | $928.61M |
| Jul 26, 2025 | $244.61 | $244.61 | $244.61 | $244.61 | $12.48M | $933.46M |
| Jul 25, 2025 | $239.57 | $239.57 | $239.57 | $239.57 | $19.48M | $913.83M |
| Jul 24, 2025 | $248.06 | $248.06 | $248.06 | $248.06 | $31.23M | $945.16M |
| Jul 23, 2025 | $269.70 | $269.70 | $269.70 | $269.70 | $56.71M | $1.01B |
| Jul 22, 2025 | $257.24 | $257.24 | $257.24 | $257.24 | $22.61M | $966.69M |
| Jul 21, 2025 | $237.33 | $237.33 | $237.33 | $237.33 | $45.85M | $889.35M |
| Jul 20, 2025 | $231.41 | $231.41 | $231.41 | $231.41 | $12.79M | $871.33M |
| Jul 19, 2025 | $232.14 | $232.14 | $232.14 | $232.14 | $34.42M | $872.98M |
| Jul 18, 2025 | $230.14 | $230.14 | $230.14 | $230.14 | $22.22M | $883.10M |
| Jul 17, 2025 | $227.34 | $227.34 | $227.34 | $227.34 | $23.36M | $870.08M |
| Jul 16, 2025 | $214.31 | $214.31 | $214.31 | $214.31 | $13.93M | $819.20M |
| Jul 15, 2025 | $212.04 | $212.04 | $212.04 | $212.04 | $11.59M | $810.25M |
| Jul 14, 2025 | $210.99 | $210.99 | $210.99 | $210.99 | $11.10M | $803.29M |
| Jul 13, 2025 | $210.00 | $210.00 | $210.00 | $210.00 | $9.67M | $800.13M |
| Jul 12, 2025 | $212.87 | $212.87 | $212.87 | $212.87 | $12.56M | $811.46M |
| Jul 11, 2025 | $214.43 | $214.43 | $214.43 | $214.43 | $10.10M | $814.39M |
| Jul 10, 2025 | $205.55 | $205.55 | $205.55 | $205.55 | $9.09M | $782.91M |
| Jul 9, 2025 | $198.35 | $198.35 | $198.35 | $198.35 | $8.96M | $755.36M |
| Jul 8, 2025 | $194.55 | $194.55 | $194.55 | $194.55 | $11.84M | $740.72M |
| Jul 7, 2025 | $198.37 | $198.37 | $198.37 | $198.37 | $5.31M | $754.54M |
| Jul 6, 2025 | $192.85 | $192.85 | $192.85 | $192.85 | $4.67M | $733.28M |
| Jul 5, 2025 | $192.88 | $192.88 | $192.88 | $192.88 | $6.70M | $732.60M |
| Jul 4, 2025 | $198.78 | $198.78 | $198.78 | $198.78 | $7.41M | $755.54M |
| Jul 3, 2025 | $198.55 | $198.55 | $198.55 | $198.55 | $7.64M | $753.65M |
| Jul 2, 2025 | $191.65 | $191.65 | $191.65 | $191.65 | $6.95M | $726.31M |
| Jul 1, 2025 | $201.96 | $201.96 | $201.96 | $201.96 | $14.12M | $766.61M |
| Jun 30, 2025 | $199.73 | $199.73 | $199.73 | $199.73 | $7.43M | $756.79M |
| Jun 29, 2025 | $196.55 | $196.55 | $196.55 | $196.55 | $9.26M | $744.59M |
| Jun 28, 2025 | $185.22 | $185.22 | $185.22 | $185.22 | $7.79M | $701.68M |
| Jun 27, 2025 | $180.89 | $180.89 | $180.89 | $180.89 | $14.92M | $685.86M |
| Jun 26, 2025 | $186.83 | $186.83 | $186.83 | $186.83 | $14.06M | $707.88M |
| Jun 25, 2025 | $189.96 | $189.96 | $189.96 | $189.96 | $19.98M | $718.51M |
| Jun 24, 2025 | $188.54 | $188.54 | $188.54 | $188.54 | $14.85M | $713.17M |
| Jun 23, 2025 | $171.73 | $171.73 | $171.73 | $171.73 | $17.82M | $648.30M |
| Jun 22, 2025 | $174.57 | $174.57 | $174.57 | $174.57 | $11.54M | $651.02M |
| Jun 21, 2025 | $182.16 | $182.16 | $182.16 | $182.16 | $10.76M | $687.22M |
| Jun 20, 2025 | $191.38 | $191.38 | $191.38 | $191.38 | $9.37M | $721.44M |
| Jun 19, 2025 | $190.42 | $190.42 | $190.42 | $190.42 | $8.53M | $717.52M |
| Jun 18, 2025 | $192.59 | $192.59 | $192.59 | $192.59 | $11.57M | $726.14M |
| Jun 17, 2025 | $197.07 | $197.07 | $197.07 | $197.07 | $15.28M | $745.21M |
| Jun 16, 2025 | $198.43 | $198.43 | $198.43 | $198.43 | $10.11M | $746.23M |
| Jun 15, 2025 | $188.29 | $188.29 | $188.29 | $188.29 | $12.40M | $708.42M |
| Jun 14, 2025 | $193.00 | $193.00 | $193.00 | $193.00 | $25.62M | $725.63M |
| Jun 13, 2025 | $198.73 | $198.73 | $198.73 | $198.73 | $14.92M | $745.45M |
| Jun 12, 2025 | $209.20 | $209.20 | $209.20 | $209.20 | $19.50M | $782.36M |
| Jun 11, 2025 | $214.26 | $214.26 | $214.26 | $214.26 | $33.96M | $798.83M |
| Jun 10, 2025 | $209.50 | $209.50 | $209.50 | $209.50 | $23.35M | $781.79M |
| Jun 9, 2025 | $197.97 | $197.97 | $197.97 | $197.97 | $8.02M | $734.01M |
| Jun 8, 2025 | $194.88 | $194.88 | $194.88 | $194.88 | $8.46M | $722.39M |
| Jun 7, 2025 | $191.92 | $191.92 | $191.92 | $191.92 | $24.18M | $713.64M |
| Jun 6, 2025 | $187.52 | $187.52 | $187.52 | $187.52 | $20.83M | $696.08M |
| Jun 5, 2025 | $199.22 | $199.22 | $199.22 | $199.22 | $13.15M | $737.26M |
| Jun 4, 2025 | $201.28 | $201.28 | $201.28 | $201.28 | $35.94M | $745.16M |
| Jun 3, 2025 | $203.90 | $203.90 | $203.90 | $203.90 | $15.53M | $745.59M |
| Jun 2, 2025 | $204.52 | $204.52 | $204.52 | $204.52 | $12.72M | $751.70M |
| Jun 1, 2025 | $203.34 | $203.34 | $203.34 | $203.34 | $9.12M | $743.56M |
| May 31, 2025 | $203.38 | $203.38 | $203.38 | $203.38 | $15.13M | $743.65M |
| May 30, 2025 | $215.85 | $215.85 | $215.85 | $215.85 | $13.74M | $911.22M |
| May 29, 2025 | $223.03 | $223.03 | $223.03 | $223.03 | $19.64M | $941.08M |
| May 28, 2025 | $228.72 | $228.72 | $228.72 | $228.72 | $25.15M | $963.90M |
| May 27, 2025 | $226.62 | $226.62 | $226.62 | $226.62 | $9.53M | $956.40M |
| May 26, 2025 | $226.90 | $226.90 | $226.90 | $226.90 | $19.01M | $955.86M |
| May 25, 2025 | $227.72 | $227.72 | $227.72 | $227.72 | $13.54M | $959.85M |
| May 24, 2025 | $225.43 | $225.43 | $225.43 | $225.43 | $44.15M | $949.61M |
| May 23, 2025 | $232.86 | $232.86 | $232.86 | $232.86 | $29.68M | $975.58M |
| May 22, 2025 | $224.86 | $224.86 | $224.86 | $224.86 | $10.54M | $933.02M |
| May 21, 2025 | $218.19 | $218.19 | $218.19 | $218.19 | $11.67M | $903.25M |
| May 20, 2025 | $216.06 | $216.06 | $216.06 | $216.06 | $6.42M | $890.27M |
| May 19, 2025 | $223.32 | $223.32 | $223.32 | $223.32 | $20.89M | $915.76M |
| May 18, 2025 | $214.53 | $214.53 | $214.53 | $214.53 | $27.45M | $889.90M |
| May 17, 2025 | $216.38 | $216.38 | $216.38 | $216.38 | $13.69M | $909.61M |
| May 16, 2025 | $218.40 | $218.40 | $218.40 | $218.40 | $8.65M | $918.49M |
| May 15, 2025 | $228.18 | $228.18 | $228.18 | $228.18 | $11.34M | $960.36M |
| May 14, 2025 | $238.25 | $238.25 | $238.25 | $238.25 | $9.37M | $997.66M |
| May 13, 2025 | $225.29 | $225.29 | $225.29 | $225.29 | $18.86M | $938.86M |
| May 12, 2025 | $223.32 | $223.32 | $223.32 | $223.32 | $9.68M | $928.06M |
| May 11, 2025 | $228.73 | $228.73 | $228.73 | $228.73 | $24.31M | $949.12M |
| May 10, 2025 | $222.89 | $222.89 | $222.89 | $222.89 | $27.24M | $912.90M |
| May 9, 2025 | $210.84 | $210.84 | $210.84 | $210.84 | $11.83M | $863.13M |
| May 8, 2025 | $190.00 | $190.00 | $190.00 | $190.00 | $4.63M | $768.99M |
| May 7, 2025 | $189.58 | $189.58 | $189.58 | $189.58 | $8.80M | $766.53M |
| May 6, 2025 | $189.32 | $189.32 | $189.32 | $189.32 | $3.39M | $768.87M |
| May 5, 2025 | $185.72 | $185.72 | $185.72 | $185.72 | $3.44M | $752.44M |
| May 4, 2025 | $189.26 | $189.26 | $189.26 | $189.26 | $7.37M | $767.74M |
| May 3, 2025 | $190.71 | $190.71 | $190.71 | $190.71 | $4.67M | $773.16M |
| May 2, 2025 | $194.25 | $194.25 | $194.25 | $194.25 | $6.98M | $786.65M |
| May 1, 2025 | $190.51 | $190.51 | $190.51 | $190.51 | $9.71M | $726.97M |
| Apr 30, 2025 | $188.82 | $188.82 | $188.82 | $188.82 | $5.71M | $720.56M |
| Apr 29, 2025 | $190.41 | $190.41 | $190.41 | $190.41 | $9.48M | $727.96M |
| Apr 28, 2025 | $190.84 | $190.84 | $190.84 | $190.84 | $7.05M | $750.48M |
| Apr 27, 2025 | $191.93 | $191.93 | $191.93 | $191.93 | $10.27M | $756.71M |
| Apr 26, 2025 | $194.19 | $194.19 | $194.19 | $194.19 | $10.38M | $767.29M |
| Apr 25, 2025 | $196.29 | $196.29 | $196.29 | $196.29 | $25.78M | $774.39M |
| Apr 24, 2025 | $194.16 | $194.16 | $194.16 | $194.16 | $17.08M | $768.53M |
| Apr 23, 2025 | $191.35 | $191.35 | $191.35 | $191.35 | $15.13M | $749.78M |
| Apr 22, 2025 | $175.37 | $175.37 | $175.37 | $175.37 | $11.05M | $637.67M |
| Apr 21, 2025 | $176.87 | $176.87 | $176.87 | $176.87 | $13.61M | $637.27M |
| Apr 20, 2025 | $179.57 | $179.57 | $179.57 | $179.57 | $4.31M | $650.03M |
| Apr 19, 2025 | $172.14 | $172.14 | $172.14 | $172.14 | $5.45M | $622.94M |
| Apr 18, 2025 | $172.84 | $172.84 | $172.84 | $172.84 | $5.13M | $624.73M |
| Apr 17, 2025 | $168.98 | $168.98 | $168.98 | $168.98 | $6.55M | $605.67M |
| Apr 16, 2025 | $161.92 | $161.92 | $161.92 | $161.92 | $7.98M | $578.59M |
| Apr 15, 2025 | $166.13 | $166.13 | $166.13 | $166.13 | $11.47M | $592.23M |
| Apr 14, 2025 | $164.47 | $164.47 | $164.47 | $164.47 | $10.32M | $585.95M |
| Apr 13, 2025 | $169.67 | $169.67 | $169.67 | $169.67 | $9.17M | $605.40M |
| Apr 12, 2025 | $155.98 | $155.98 | $155.98 | $155.98 | $5.96M | $551.16M |
| Apr 11, 2025 | $144.84 | $144.84 | $144.84 | $144.84 | $11.41M | $516.07M |
| Apr 10, 2025 | $152.40 | $152.40 | $152.40 | $152.40 | $21.97M | $545.72M |
| Apr 9, 2025 | $135.08 | $135.08 | $135.08 | $135.08 | $6.32M | $489.11M |
| Apr 8, 2025 | $137.09 | $137.09 | $137.09 | $137.09 | $21.28M | $518.78M |
| Apr 7, 2025 | $135.46 | $135.46 | $135.46 | $135.46 | $13.53M | $511.08M |
| Apr 6, 2025 | $153.46 | $153.46 | $153.46 | $153.46 | $8.99M | $577.28M |
| Apr 5, 2025 | $157.22 | $157.22 | $157.22 | $157.22 | $16.32M | $587.60M |
| Apr 4, 2025 | $149.91 | $149.91 | $149.91 | $149.91 | $34.91M | $566.91M |
| Apr 3, 2025 | $151.19 | $151.19 | $151.19 | $151.19 | $6.37M | $575.53M |
| Apr 2, 2025 | $162.37 | $162.37 | $162.37 | $162.37 | $20.61M | $612.46M |
| Apr 1, 2025 | $159.78 | $159.78 | $159.78 | $159.78 | $10.88M | $600.13M |
| Mar 31, 2025 | $159.55 | $159.55 | $159.55 | $159.55 | $9.24M | $605.46M |
| Mar 30, 2025 | $159.12 | $159.12 | $159.12 | $159.12 | $10.80M | $602.04M |
| Mar 29, 2025 | $165.43 | $165.43 | $165.43 | $165.43 | $14.75M | $629.61M |
| Mar 28, 2025 | $176.76 | $176.76 | $176.76 | $176.76 | $7.86M | $673.94M |
| Mar 27, 2025 | $175.13 | $175.13 | $175.13 | $175.13 | $13.91M | $667.08M |
| Mar 26, 2025 | $184.03 | $184.03 | $184.03 | $184.03 | $24.33M | $703.38M |
| Mar 25, 2025 | $179.69 | $179.69 | $179.69 | $179.69 | $11.06M | $681.85M |
| Mar 24, 2025 | $168.85 | $168.85 | $168.85 | $168.85 | $6.96M | $637.95M |
| Mar 23, 2025 | $163.86 | $163.86 | $163.86 | $163.86 | $9.20M | $620.54M |
| Mar 22, 2025 | $163.86 | $163.86 | $163.86 | $163.86 | $49.18M | $620.21M |
| Mar 21, 2025 | $163.12 | $163.12 | $163.12 | $163.12 | $10.04M | $617.19M |
| Mar 20, 2025 | $173.32 | $173.32 | $173.32 | $173.32 | $5.12M | $649.59M |
| Mar 19, 2025 | $160.01 | $160.01 | $160.01 | $160.01 | $5.06M | $607.19M |
| Mar 18, 2025 | $163.51 | $163.51 | $163.51 | $163.51 | $5.83M | $617.51M |
| Mar 17, 2025 | $161.00 | $161.00 | $161.00 | $161.00 | $7.89M | $607.93M |
| Mar 16, 2025 | $172.94 | $172.94 | $172.94 | $172.94 | $8.61M | $652.05M |
| Mar 15, 2025 | $170.35 | $170.35 | $170.35 | $170.35 | $13.51M | $643.94M |
| Mar 14, 2025 | $157.30 | $157.30 | $157.30 | $157.30 | $16.54M | $592.81M |
| Mar 13, 2025 | $160.83 | $160.83 | $160.83 | $160.83 | $19.16M | $610.98M |
| Mar 12, 2025 | $159.59 | $159.59 | $159.59 | $159.59 | $132.07M | $604.84M |
| Mar 11, 2025 | $151.45 | $151.45 | $151.45 | $151.45 | $31.49M | $589.42M |
| Mar 10, 2025 | $160.82 | $160.82 | $160.82 | $160.82 | $22.60M | $619.09M |
| Mar 9, 2025 | $174.21 | $174.21 | $174.21 | $174.21 | $7.76M | $672.58M |
| Mar 8, 2025 | $177.11 | $177.11 | $177.11 | $177.11 | $16.64M | $683.44M |
| Mar 7, 2025 | $182.91 | $182.91 | $182.91 | $182.91 | $14.99M | $706.58M |
| Mar 6, 2025 | $186.16 | $186.16 | $186.16 | $186.16 | $14.74M | $718.23M |
| Mar 5, 2025 | $184.66 | $184.66 | $184.66 | $184.66 | $36.98M | $714.01M |
| Mar 4, 2025 | $182.02 | $182.02 | $182.02 | $182.02 | $45.04M | $706.86M |
| Mar 3, 2025 | $226.33 | $226.33 | $226.33 | $226.33 | $38.94M | $895.24M |
| Mar 2, 2025 | $181.72 | $181.72 | $181.72 | $181.72 | $19.06M | $718.65M |
| Mar 1, 2025 | $188.07 | $188.07 | $188.07 | $188.07 | $35.59M | $743.16M |
| Feb 28, 2025 | $174.49 | $174.49 | $174.49 | $174.49 | $21.11M | $686.11M |
| Feb 27, 2025 | $171.13 | $171.13 | $171.13 | $171.13 | $64.57M | $674.52M |
| Feb 26, 2025 | $183.25 | $183.25 | $183.25 | $183.25 | $137.54M | $718.63M |
| Feb 25, 2025 | $178.41 | $178.41 | $178.41 | $178.41 | $26.65M | $714.89M |
| Feb 24, 2025 | $212.58 | $212.58 | $212.58 | $212.58 | $11.78M | $839.83M |
| Feb 23, 2025 | $218.47 | $218.47 | $218.47 | $218.47 | $25.26M | $866.99M |
| Feb 22, 2025 | $214.40 | $214.40 | $214.40 | $214.40 | $41.40M | $847.53M |
| Feb 21, 2025 | $223.33 | $223.33 | $223.33 | $223.33 | $21.03M | $876.45M |
| Feb 20, 2025 | $214.87 | $214.87 | $214.87 | $214.87 | $57.52M | $849.44M |
| Feb 19, 2025 | $213.15 | $213.15 | $213.15 | $213.15 | $94.65M | $850.65M |
| Feb 18, 2025 | $225.09 | $225.09 | $225.09 | $225.09 | $38.77M | $897.61M |
| Feb 17, 2025 | $238.88 | $238.88 | $238.88 | $238.88 | $14.97M | $958.16M |
| Feb 16, 2025 | $246.58 | $246.58 | $246.58 | $246.58 | $12.22M | $985.33M |
| Feb 15, 2025 | $252.92 | $252.92 | $252.92 | $252.92 | $30.55M | $1.00B |
| Feb 14, 2025 | $245.86 | $245.86 | $245.86 | $245.86 | $27.26M | $975.76M |
| Feb 13, 2025 | $248.22 | $248.22 | $248.22 | $248.22 | $51.61M | $984.27M |
| Feb 12, 2025 | $250.94 | $250.94 | $250.94 | $250.94 | $17.79M | $983.42M |
| Feb 11, 2025 | $252.70 | $252.70 | $252.70 | $252.70 | $30.49M | $1.01B |
| Feb 10, 2025 | $253.33 | $253.33 | $253.33 | $253.33 | $15.33M | $1.01B |
| Feb 9, 2025 | $253.46 | $253.46 | $253.46 | $253.46 | $30.17M | $1.02B |
| Feb 8, 2025 | $242.86 | $242.86 | $242.86 | $242.86 | $35.45M | $978.59M |
| Feb 7, 2025 | $238.20 | $238.20 | $238.20 | $238.20 | $46.25M | $971.94M |
| Feb 6, 2025 | $247.04 | $247.04 | $247.04 | $247.04 | $26.39M | $1.01B |
| Feb 5, 2025 | $260.90 | $260.90 | $260.90 | $260.90 | $31.91M | $1.08B |
| Feb 4, 2025 | $272.39 | $272.39 | $272.39 | $272.39 | $97.33M | $1.13B |
| Feb 3, 2025 | $255.74 | $255.74 | $255.74 | $255.74 | $66.86M | $1.07B |
| Feb 2, 2025 | $270.25 | $270.25 | $270.25 | $270.25 | $51.05M | $1.15B |
| Feb 1, 2025 | $290.97 | $290.97 | $290.97 | $290.97 | $23.43M | $1.23B |
| Jan 31, 2025 | $302.04 | $302.04 | $302.04 | $302.04 | $18.43M | $1.28B |
| Jan 30, 2025 | $288.76 | $288.76 | $288.76 | $288.76 | $35.65M | $1.22B |
| Jan 29, 2025 | $285.54 | $285.54 | $285.54 | $285.54 | $33.23M | $1.21B |
| Jan 28, 2025 | $296.35 | $296.35 | $296.35 | $296.35 | $81.44M | $1.25B |
| Jan 27, 2025 | $302.97 | $302.97 | $302.97 | $302.97 | $51.96M | $1.30B |
| Jan 26, 2025 | $324.25 | $324.25 | $324.25 | $324.25 | $95.57M | $1.39B |
| Jan 25, 2025 | $319.06 | $319.06 | $319.06 | $319.06 | $38.36M | $1.36B |
| Jan 24, 2025 | $318.90 | $318.90 | $318.90 | $318.90 | $64.01M | $1.36B |
| Jan 23, 2025 | $322.50 | $322.50 | $322.50 | $322.50 | $53.22M | $1.37B |
| Jan 22, 2025 | $314.44 | $314.44 | $314.44 | $314.44 | $92.04M | $1.33B |
| Jan 21, 2025 | $305.76 | $305.76 | $305.76 | $305.76 | $281.66M | $1.30B |
| Jan 20, 2025 | $294.01 | $294.01 | $294.01 | $294.01 | $257.33M | $1.25B |
| Jan 19, 2025 | $330.24 | $330.24 | $330.24 | $330.24 | $152.53M | $1.42B |
| Jan 18, 2025 | $276.39 | $276.39 | $276.39 | $276.39 | $21.92M | $1.19B |
| Jan 17, 2025 | $264.90 | $264.90 | $264.90 | $264.90 | $31.45M | $1.14B |
| Jan 16, 2025 | $258.06 | $258.06 | $258.06 | $258.06 | $27.16M | $1.12B |
| Jan 15, 2025 | $235.54 | $235.54 | $235.54 | $235.54 | $16.26M | $1.02B |
| Jan 14, 2025 | $228.88 | $228.88 | $228.88 | $228.88 | $73.04M | $993.28M |
| Jan 13, 2025 | $235.56 | $235.56 | $235.56 | $235.56 | $35.86M | $1.03B |
| Jan 12, 2025 | $235.42 | $235.42 | $235.42 | $235.42 | $66.65M | $1.03B |
| Jan 11, 2025 | $234.55 | $234.55 | $234.55 | $234.55 | $61.02M | $1.03B |
| Jan 10, 2025 | $230.91 | $230.91 | $230.91 | $230.91 | $82.08M | $1.02B |
| Jan 9, 2025 | $247.64 | $247.64 | $247.64 | $247.64 | $35.84M | $1.09B |
| Jan 8, 2025 | $253.50 | $253.50 | $253.50 | $253.50 | $22.69M | $1.12B |
| Jan 7, 2025 | $273.52 | $273.52 | $273.52 | $273.52 | $23.90M | $1.20B |
| Jan 6, 2025 | $267.08 | $267.08 | $267.08 | $267.08 | $13.27M | $1.17B |
| Jan 5, 2025 | $271.25 | $271.25 | $271.25 | $271.25 | $26.31M | $1.19B |
| Jan 4, 2025 | $272.26 | $272.26 | $272.26 | $272.26 | $24.04M | $1.20B |
| Jan 3, 2025 | $260.13 | $260.13 | $260.13 | $260.13 | $18.48M | $1.15B |
| Jan 2, 2025 | $242.39 | $242.39 | $242.39 | $242.39 | $7.92M | $1.06B |
| Jan 1, 2025 | $236.50 | $236.50 | $236.50 | $236.50 | $24.96M | $1.04B |
| Dec 31, 2024 | $238.23 | $238.23 | $238.23 | $238.23 | $11.43M | $1.05B |
| Dec 30, 2024 | $237.15 | $237.15 | $237.15 | $237.15 | $20.49M | $1.04B |
| Dec 29, 2024 | $242.91 | $242.91 | $242.91 | $242.91 | $9.51M | $1.07B |
| Dec 28, 2024 | $228.91 | $228.91 | $228.91 | $228.91 | $36.63M | $1.01B |
| Dec 27, 2024 | $234.90 | $234.90 | $234.90 | $234.90 | $11.57M | $1.04B |
| Dec 26, 2024 | $246.53 | $246.53 | $246.53 | $246.53 | $51.86M | $1.09B |
| Dec 25, 2024 | $246.21 | $246.21 | $246.21 | $246.21 | $30.03M | $1.11B |
| Dec 24, 2024 | $236.33 | $236.33 | $236.33 | $236.33 | $51.05M | $1.07B |
| Dec 23, 2024 | $224.38 | $224.38 | $224.38 | $224.38 | $23.17M | $999.22M |
| Dec 22, 2024 | $225.43 | $225.43 | $225.43 | $225.43 | $23.97M | $1.00B |
| Dec 21, 2024 | $241.24 | $241.24 | $241.24 | $241.24 | $48.58M | $1.08B |
| Dec 20, 2024 | $242.90 | $242.90 | $242.90 | $242.90 | $46.83M | $1.09B |
| Dec 19, 2024 | $255.81 | $255.81 | $255.81 | $255.81 | $32.06M | $1.15B |
| Dec 18, 2024 | $277.53 | $277.53 | $277.53 | $277.53 | $49.82M | $1.25B |
| Dec 17, 2024 | $268.57 | $268.57 | $268.57 | $268.57 | $49.56M | $1.21B |
| Dec 16, 2024 | $279.67 | $279.67 | $279.67 | $279.67 | $18.83M | $1.24B |
| Dec 15, 2024 | $273.40 | $273.40 | $273.40 | $273.40 | $14.68M | $1.21B |
| Dec 14, 2024 | $279.40 | $279.40 | $279.40 | $279.40 | $11.72M | $1.23B |
| Dec 13, 2024 | $282.62 | $282.62 | $282.62 | $282.62 | $14.42M | $1.25B |
| Dec 12, 2024 | $282.42 | $282.42 | $282.42 | $282.42 | $23.79M | $1.25B |
| Dec 11, 2024 | $265.50 | $265.50 | $265.50 | $265.50 | $15.19M | $1.17B |
| Dec 10, 2024 | $271.10 | $271.10 | $271.10 | $271.10 | $15.40M | $1.18B |
| Dec 9, 2024 | $294.74 | $294.74 | $294.74 | $294.74 | $12.19M | $1.28B |
| Dec 8, 2024 | $297.06 | $297.06 | $297.06 | $297.06 | $19.33M | $1.28B |
| Dec 7, 2024 | $294.22 | $294.22 | $294.22 | $294.22 | $23.37M | $1.26B |
| Dec 6, 2024 | $294.10 | $294.10 | $294.10 | $294.10 | $44.60M | $1.26B |
| Dec 5, 2024 | $284.38 | $284.38 | $284.38 | $284.38 | $18.00M | $1.20B |
| Dec 4, 2024 | $291.66 | $291.66 | $291.66 | $291.66 | $23.40M | $1.24B |
| Dec 3, 2024 | $279.58 | $279.58 | $279.58 | $279.58 | $146.24M | $1.19B |
| Dec 2, 2024 | $294.12 | $294.12 | $294.12 | $294.12 | $10.44M | $1.26B |
| Dec 1, 2024 | $295.01 | $295.01 | $295.01 | $295.01 | $12.06M | $1.26B |
| Nov 30, 2024 | $301.83 | $301.83 | $301.83 | $301.83 | $5.80M | $1.29B |
| Nov 29, 2024 | $294.45 | $294.45 | $294.45 | $294.45 | $27.16M | $1.26B |
| Nov 28, 2024 | $300.17 | $300.17 | $300.17 | $300.17 | $18.49M | $1.29B |
| Nov 27, 2024 | $285.78 | $285.78 | $285.78 | $285.78 | $15.74M | $1.22B |
| Nov 26, 2024 | $290.42 | $290.42 | $290.42 | $290.42 | $14.12M | $1.24B |
| Nov 25, 2024 | $313.31 | $313.31 | $313.31 | $313.31 | $21.99M | $1.34B |
| Nov 24, 2024 | $315.32 | $315.32 | $315.32 | $315.32 | $11.34M | $1.35B |
| Nov 23, 2024 | $316.66 | $316.66 | $316.66 | $316.66 | $25.37M | $1.36B |
| Nov 22, 2024 | $318.16 | $318.16 | $318.16 | $318.16 | $18.57M | $1.36B |
| Nov 21, 2024 | $292.00 | $292.00 | $292.00 | $292.00 | $13.68M | $1.25B |
| Nov 20, 2024 | $293.81 | $293.81 | $293.81 | $293.81 | $31.11M | $1.26B |
| Nov 19, 2024 | $296.19 | $296.19 | $296.19 | $296.19 | $40.26M | $1.27B |
| Nov 18, 2024 | $292.10 | $292.10 | $292.10 | $292.10 | $30.21M | $1.26B |
| Nov 17, 2024 | $266.05 | $266.05 | $266.05 | $266.05 | $13.55M | $1.15B |
| Nov 16, 2024 | $270.17 | $270.17 | $270.17 | $270.17 | $9.00M | $1.17B |
| Nov 15, 2024 | $257.32 | $257.32 | $257.32 | $257.32 | $32.99M | $1.11B |
| Nov 14, 2024 | $265.36 | $265.36 | $265.36 | $265.36 | $38.57M | $1.15B |
| Nov 13, 2024 | $261.58 | $261.58 | $261.58 | $261.58 | $49.95M | $1.14B |
| Nov 12, 2024 | $273.84 | $273.84 | $273.84 | $273.84 | $42.50M | $1.20B |
| Nov 11, 2024 | $259.10 | $259.10 | $259.10 | $259.10 | $32.22M | $1.13B |