Are Options Traders Bullish on AAPL?
Let daily Option Order Flow show you where stock investors are Bullish and Bearish!!! Receive a FREE daily email of the Market Chameleon Order Flow Sentiment Newsletter.
Market Chameleon

Please Login or Register

Login|Register FREE

Please Login or Register

Login|Register FREE

AAPL Historical Prices

?

Shows up to the last year's worth of daily historical stock prices for AAPL stock. Includes Opening, Closing, High, and Low trade prices for the day, as well as the day's volume and closing price change. All prices shown are adjusted for splits. If the stock has options listed, the table also displays 30-day implied volatility and option trading volume for each trading day available.

▲ Close

Premium Feature

Login|Subscribe

Stock Trading Option Trading
Date Open High Low Close Change % Chg Volume Day
VWAP
IV30 % Chg Volume % Call % Put
17-Oct-2018 222.30 222.64 219.34 -- -0.74 -0.3% 16,763,151 -- 29.8 +0.2% 292,450 59.0% 41.0%
16-Oct-2018 218.93 222.99 216.76 222.15 +4.79 +2.2% 29,183,963 219.85 29.8 -7.6% 446,545 58.7% 41.3%
15-Oct-2018 221.16 221.83 217.27 217.36 -4.75 -2.1% 30,791,007 218.87 32.2 +2.8% 390,944 57.5% 42.5%
12-Oct-2018 220.42 222.88 216.84 222.11 +7.66 +3.6% 40,337,851 220.26 31.3 -15.5% 823,199 54.5% 45.5%
11-Oct-2018 214.52 219.50 212.32 214.45 -1.91 -0.9% 53,124,392 216.08 37.1 +4.6% 897,431 57.4% 42.6%
10-Oct-2018 225.46 226.35 216.05 216.36 -10.51 -4.6% 41,990,554 221.66 35.5 +24.7% 654,606 55.5% 44.5%
9-Oct-2018 223.64 227.27 222.25 226.87 +3.10 +1.4% 26,891,029 225.55 28.4 -1.7% 409,122 58.9% 41.1%
8-Oct-2018 222.21 224.80 220.20 223.77 -0.52 -0.2% 29,663,923 222.71 28.9 0.0% 545,857 54.9% 45.1%
5-Oct-2018 227.96 228.41 220.58 224.29 -3.70 -1.6% 33,580,463 224.41 28.9 +2.0% 992,181 56.4% 43.6%
4-Oct-2018 230.78 232.35 226.73 227.99 -4.08 -1.8% 32,042,000 228.86 28.4 +10.5% 758,505 55.8% 44.2%
3-Oct-2018 230.05 233.47 229.78 232.07 +2.79 +1.2% 28,654,799 232.27 25.7 +6.7% 804,069 57.2% 42.8%
2-Oct-2018 227.25 230.00 226.63 229.28 +2.02 +0.9% 24,788,170 229.05 24.1 +8.1% 475,569 66.4% 33.6%
1-Oct-2018 227.95 229.42 226.35 227.26 +1.52 +0.7% 23,600,802 228.12 22.3 +9.4% 422,705 60.2% 39.8%
28-Sep-2018 224.79 225.84 224.02 225.74 +0.79 +0.4% 22,929,364 225.07 20.4 -2.1% 490,805 62.0% 38.0%
27-Sep-2018 223.82 226.44 223.54 224.95 +4.53 +2.1% 30,181,227 225.21 20.8 -2.4% 637,862 58.9% 41.1%
26-Sep-2018 221.00 223.75 219.76 220.42 -1.77 -0.8% 23,984,706 222.13 21.3 +4.7% 356,093 60.4% 39.6%
25-Sep-2018 219.75 222.82 219.70 222.19 +1.40 +0.6% 24,554,379 221.54 20.4 +0.6% 329,445 60.2% 39.8%
24-Sep-2018 216.82 221.26 216.63 220.79 +3.13 +1.4% 27,693,358 219.28 20.2 -4.0% 398,648 55.2% 44.8%
21-Sep-2018 220.78 221.36 217.29 217.66 -2.37 -1.1% 96,246,748 219.26 21.1 -0.1% 670,725 50.4% 49.6%
20-Sep-2018 220.24 222.28 219.15 220.03 +1.66 +0.8% 26,608,794 220.90 21.1 -5.4% 480,646 58.1% 41.9%
19-Sep-2018 218.50 219.62 215.30 218.37 +0.13 +0.1% 27,123,833 217.34 22.3 -4.4% 439,132 60.7% 39.3%
18-Sep-2018 217.79 221.85 217.12 218.24 +0.36 +0.2% 31,571,712 219.58 23.3 -1.3% 444,735 61.1% 38.9%
17-Sep-2018 222.15 222.95 217.27 217.88 -5.96 -2.7% 37,195,133 219.78 23.6 +13.2% 551,243 59.7% 40.3%
14-Sep-2018 225.75 226.84 222.52 223.84 -2.57 -1.1% 31,999,289 224.37 20.9 -3.4% 761,052 61.9% 38.1%
13-Sep-2018 223.52 228.35 222.57 226.41 +5.34 +2.4% 41,706,377 225.92 21.6 -2.1% 950,021 63.9% 36.1%
12-Sep-2018 224.94 225.00 219.84 221.07 -2.78 -1.2% 49,278,740 221.74 22.0 -7.7% 857,146 65.5% 34.5%
11-Sep-2018 218.01 224.30 216.56 223.85 +5.52 +2.5% 35,749,049 221.79 23.9 -0.8% 598,207 66.3% 33.7%
10-Sep-2018 220.95 221.85 216.47 218.33 -2.97 -1.3% 39,516,453 218.23 24.1 -1.3% 612,188 54.2% 45.8%
7-Sep-2018 221.85 225.37 220.71 221.30 -1.80 -0.8% 37,619,810 223.34 24.4 +4.9% 812,177 55.4% 44.6%
6-Sep-2018 226.23 227.35 221.30 223.10 -3.77 -1.7% 34,289,976 223.59 23.2 +0.7% 804,760 59.3% 40.7%
5-Sep-2018 228.99 229.67 225.10 226.87 -1.49 -0.7% 33,332,960 227.24 23.1 +1.1% 676,512 59.4% 40.6%
4-Sep-2018 228.41 229.18 226.63 228.36 +0.73 +0.3% 27,390,132 228.08 22.8 0.0% 637,437 69.3% 30.7%
31-Aug-2018 226.51 228.87 226.00 227.63 +2.60 +1.2% 43,340,134 227.72 22.8 +10.2% 1,238,404 65.7% 34.3%
30-Aug-2018 223.25 228.26 222.40 225.03 +2.05 +0.9% 48,793,824 225.23 20.7 +16.3% 1,561,797 66.2% 33.8%
29-Aug-2018 220.15 223.49 219.41 222.98 +3.28 +1.5% 27,254,804 221.74 17.8 +4.6% 729,881 66.0% 34.0%
28-Aug-2018 219.01 220.54 218.92 219.70 +1.76 +0.8% 22,776,766 219.71 17.0 +5.5% 600,902 64.7% 35.3%
27-Aug-2018 217.15 218.74 216.33 217.94 +1.78 +0.8% 20,525,117 217.78 16.1 +1.4% 432,475 61.9% 38.1%
24-Aug-2018 216.60 216.90 215.11 216.16 +0.67 +0.3% 18,476,356 216.07 15.9 -6.3% 393,252 58.3% 41.7%
23-Aug-2018 214.65 217.05 214.60 215.49 +0.44 +0.2% 18,883,224 216.03 17.0 +4.5% 411,826 63.6% 36.4%
22-Aug-2018 214.10 216.36 213.84 215.05 +0.01 0.0% 19,018,131 215.21 16.2 -5.2% 358,466 65.3% 34.7%
21-Aug-2018 216.80 217.19 214.02 215.04 -0.42 -0.2% 26,159,755 215.68 17.1 +0.2% 525,328 63.8% 36.2%
20-Aug-2018 218.10 219.18 215.11 215.46 -2.12 -1.0% 30,287,695 216.54 17.1 -5.3% 595,403 62.1% 37.9%
17-Aug-2018 213.44 217.95 213.16 217.58 +4.26 +2.0% 35,426,997 215.98 18.0 +5.9% 1,109,629 59.5% 40.5%
16-Aug-2018 211.75 213.81 211.47 213.32 +3.08 +1.5% 28,500,367 212.99 17.0 -1.1% 759,648 59.4% 40.6%
15-Aug-2018 209.22 210.74 208.33 210.24 +0.49 +0.2% 28,807,564 209.36 17.2 +10.1% 419,318 49.8% 50.2%
14-Aug-2018 210.15 210.56 208.26 209.75 +0.88 +0.4% 20,748,010 209.44 15.6 -4.9% 319,267 59.8% 40.2%
13-Aug-2018 207.70 210.95 207.70 208.87 +1.34 +0.6% 25,890,880 209.63 16.5 +1.1% 481,975 65.7% 34.3%
10-Aug-2018 207.36 209.10 206.67 207.53 -0.62 -0.3% 24,611,202 207.90 16.3 +3.3% 580,002 53.7% 46.3%
9-Aug-2018 207.28 209.78 207.20 208.88 +0.90 +0.4% 23,492,626 209.09 15.8 0.0% 1,261,703 80.6% 19.4%
8-Aug-2018 206.05 207.81 204.52 207.25 +0.14 +0.1% 22,525,487 206.74 15.8 -1.0% 433,835 58.3% 41.7%
7-Aug-2018 209.32 209.50 206.76 207.11 -1.96 -0.9% 25,587,387 207.60 15.9 +1.8% 478,340 59.6% 40.4%
6-Aug-2018 208.00 209.25 207.07 209.07 +1.08 +0.5% 25,425,387 208.45 15.6 -8.6% 498,133 65.6% 34.4%
3-Aug-2018 207.03 208.74 205.48 207.99 +0.60 +0.3% 33,447,396 207.27 17.1 -2.9% 968,736 65.9% 34.1%
2-Aug-2018 200.58 208.38 200.35 207.39 +5.89 +2.9% 62,404,012 205.84 17.6 -0.4% 1,766,148 62.7% 37.3%
1-Aug-2018 199.13 201.76 197.31 201.50 +11.21 +5.9% 67,935,716 199.88 17.7 -34.4% 1,343,848 64.6% 35.4%
31-Jul-2018 190.30 192.14 189.34 190.29 +0.38 +0.2% 39,373,038 190.84 27.0 +8.5% 832,550 49.1% 50.9%
30-Jul-2018 191.90 192.20 189.07 189.91 -1.07 -0.6% 21,029,535 190.00 24.9 +2.9% 398,409 47.1% 52.9%
27-Jul-2018 194.99 195.19 190.10 190.98 -3.23 -1.7% 24,023,972 192.32 24.2 +10.1% 508,853 56.3% 43.7%
26-Jul-2018 194.61 195.96 193.61 194.21 -0.61 -0.3% 19,075,964 194.79 21.9 +7.4% 320,364 59.7% 40.3%
25-Jul-2018 193.06 194.85 192.43 194.82 +1.82 +0.9% 16,826,483 193.64 20.4 -4.2% 273,970 59.7% 40.3%
24-Jul-2018 192.45 193.66 192.05 193.00 +1.39 +0.7% 18,697,898 192.82 21.3 -1.5% 290,298 62.7% 37.3%
23-Jul-2018 190.68 191.96 189.56 191.61 +0.17 +0.1% 15,989,365 190.74 21.7 -4.5% 273,336 61.2% 38.8%
20-Jul-2018 191.78 192.43 190.17 191.44 -0.44 -0.2% 20,706,042 191.60 22.7 -3.0% 334,570 63.3% 36.7%
19-Jul-2018 189.69 192.55 189.69 191.88 +1.48 +0.8% 20,286,752 191.82 23.4 +2.8% 332,836 68.1% 31.9%
18-Jul-2018 191.78 191.80 189.93 190.40 -1.05 -0.5% 16,393,381 190.40 22.8 +3.2% 224,540 61.9% 38.1%
17-Jul-2018 189.75 191.87 189.20 191.45 +0.54 +0.3% 15,534,523 190.83 22.0 -1.5% 218,174 64.6% 35.4%
16-Jul-2018 191.52 192.65 190.41 190.91 -0.42 -0.2% 15,043,110 191.34 22.4 -0.4% 223,913 61.3% 38.7%
13-Jul-2018 191.08 191.84 190.90 191.33 +0.30 +0.2% 12,519,792 191.45 22.5 -2.2% 261,926 61.1% 38.9%
12-Jul-2018 189.53 191.41 189.31 191.03 +3.15 +1.7% 18,041,131 190.63 23.0 -3.6% 343,745 56.8% 43.2%
11-Jul-2018 188.50 189.78 187.61 187.88 -2.47 -1.3% 18,831,470 188.44 23.8 +3.8% 279,616 57.9% 42.1%
10-Jul-2018 190.71 191.28 190.18 190.35 -0.23 -0.1% 15,939,149 190.72 23.0 -2.6% 429,121 38.1% 61.9%
9-Jul-2018 189.50 190.68 189.30 190.58 +2.61 +1.4% 19,756,634 190.17 23.6 -4.1% 340,098 63.6% 36.4%
6-Jul-2018 185.42 188.43 185.20 187.97 +2.57 +1.4% 17,485,245 187.29 24.6 -4.1% 371,354 49.0% 51.0%
5-Jul-2018 185.26 186.41 184.28 185.40 +1.48 +0.8% 16,604,248 185.50 25.6 +1.1% 257,183 57.7% 42.3%
3-Jul-2018 187.79 187.95 183.54 183.92 -3.26 -1.7% 13,954,806 186.08 25.4 +11.7% 199,650 54.1% 45.9%
2-Jul-2018 183.82 187.30 183.42 187.18 +2.07 +1.1% 17,731,343 186.12 22.7 +9.0% 248,967 54.5% 45.5%
29-Jun-2018 186.29 187.19 182.91 185.11 -0.39 -0.2% 22,737,666 186.16 20.8 +3.2% 322,778 42.6% 57.4%
28-Jun-2018 184.10 186.21 183.80 185.50 +1.34 +0.7% 17,365,235 185.13 20.2 -4.4% 235,911 54.5% 45.5%
27-Jun-2018 185.23 187.28 184.03 184.16 -0.27 -0.1% 25,285,328 185.65 21.1 +9.8% 406,707 43.9% 56.1%
26-Jun-2018 182.99 186.53 182.54 184.43 +2.26 +1.2% 24,569,201 184.80 19.2 -6.0% 351,363 58.1% 41.9%
25-Jun-2018 183.40 184.92 180.73 182.17 -2.75 -1.5% 31,663,096 182.36 20.5 +11.4% 461,540 50.4% 49.6%
22-Jun-2018 186.12 186.15 184.70 184.92 -0.54 -0.3% 27,200,447 185.50 18.4 -4.7% 298,538 58.1% 41.9%
21-Jun-2018 187.25 188.35 184.94 185.46 -1.04 -0.6% 25,711,898 186.24 19.3 +7.5% 503,908 62.4% 37.6%
20-Jun-2018 186.35 187.20 185.73 186.50 +0.81 +0.4% 20,628,701 186.52 17.9 -0.9% 267,827 61.8% 38.2%
19-Jun-2018 185.14 186.33 183.45 185.69 -3.05 -1.6% 33,578,455 185.12 18.1 +8.4% 513,556 54.8% 45.2%
18-Jun-2018 187.88 189.22 187.20 188.74 -0.10 -0.1% 18,484,865 188.59 16.7 -3.1% 231,833 61.6% 38.4%
15-Jun-2018 190.03 190.16 188.26 188.84 -1.96 -1.0% 61,719,160 189.23 17.2 +3.4% 568,859 62.6% 37.4%
14-Jun-2018 191.55 191.57 190.22 190.80 +0.10 +0.1% 21,610,074 190.92 16.6 -1.4% 303,424 68.5% 31.5%
13-Jun-2018 192.42 192.88 190.44 190.70 -1.58 -0.8% 21,638,393 191.75 16.9 +2.4% 310,420 65.8% 34.2%
12-Jun-2018 191.38 192.61 191.15 192.28 +1.05 +0.5% 16,911,141 191.74 16.5 -1.1% 239,857 67.8% 32.2%
11-Jun-2018 191.35 191.97 190.21 191.23 -0.47 -0.2% 18,308,460 191.20 16.7 -2.5% 331,329 73.3% 26.7%
8-Jun-2018 191.17 192.00 189.77 191.70 -1.76 -0.9% 26,656,799 190.85 17.1 +5.1% 548,125 61.0% 39.0%
7-Jun-2018 194.14 194.20 192.34 193.46 -0.52 -0.3% 21,347,180 193.28 16.3 +1.5% 275,128 59.5% 40.5%
6-Jun-2018 193.63 194.08 191.92 193.98 +0.67 +0.3% 20,933,619 193.14 16.0 -0.6% 285,834 64.2% 35.8%
5-Jun-2018 193.07 193.94 192.36 193.31 +1.48 +0.8% 21,565,963 193.21 16.1 -0.2% 352,912 69.3% 30.7%
4-Jun-2018 191.63 193.42 191.35 191.83 +1.59 +0.8% 26,266,174 192.28 16.1 -2.5% 535,310 66.4% 33.6%
1-Jun-2018 187.99 190.26 187.75 190.24 +3.37 +1.8% 23,442,510 189.45 16.6 -4.9% 485,651 70.3% 29.7%
31-May-2018 187.22 188.23 186.14 186.87 -0.63 -0.3% 27,482,793 187.22 17.4 +1.1% 315,658 59.7% 40.3%
30-May-2018 187.72 188.00 186.78 187.50 -0.40 -0.2% 18,690,547 187.28 17.2 -0.7% 228,847 63.7% 36.3%
29-May-2018 187.60 188.75 186.87 187.90 -0.68 -0.4% 22,514,075 187.66 17.3 +9.1% 307,144 53.7% 46.3%
25-May-2018 188.23 189.65 187.65 188.58 +0.43 +0.2% 17,460,963 188.92 15.9 -4.0% 358,925 59.5% 40.5%
24-May-2018 188.77 188.84 186.21 188.15 -0.21 -0.1% 23,233,975 187.76 16.6 +5.2% 359,546 57.5% 42.5%
23-May-2018 186.35 188.50 185.76 188.36 +1.20 +0.6% 20,058,415 186.87 15.7 -3.8% 255,542 57.0% 43.0%
22-May-2018 188.38 188.88 186.78 187.16 -0.47 -0.3% 15,240,704 187.65 16.4 -0.4% 196,709 57.0% 43.0%
21-May-2018 188.00 189.27 186.91 187.63 +1.32 +0.7% 18,400,787 188.13 16.4 -2.8% 328,941 63.1% 36.9%
18-May-2018 187.19 187.81 186.13 186.31 -0.68 -0.4% 18,297,728 187.01 16.9 -2.4% 419,872 55.5% 44.5%
17-May-2018 188.00 188.91 186.36 186.99 -1.19 -0.6% 17,294,029 187.65 17.3 -0.4% 325,705 52.8% 47.2%
16-May-2018 186.07 188.46 186.00 188.18 +1.74 +0.9% 19,183,064 187.63 17.4 -0.6% 345,513 59.8% 40.2%
15-May-2018 186.78 187.07 185.10 186.44 -1.71 -0.9% 23,695,159 186.09 17.5 +2.5% 384,963 57.2% 42.8%
14-May-2018 189.01 189.53 187.86 188.15 -0.44 -0.2% 20,778,772 188.74 17.1 -4.0% 303,455 55.9% 44.1%
11-May-2018 189.49 190.06 187.45 188.59 -0.72 -0.4% 26,212,221 188.79 17.8 -8.4% 523,617 53.2% 46.8%
10-May-2018 187.74 190.37 187.65 190.04 +1.95 +1.0% 27,989,289 189.32 19.4 +0.1% 1,572,326 81.5% 18.5%
9-May-2018 186.55 187.40 185.22 187.36 +1.31 +0.7% 23,211,241 186.37 19.4 -1.1% 387,318 63.2% 36.8%
8-May-2018 184.99 186.22 183.66 186.05 +0.89 +0.5% 28,402,777 185.18 19.6 -2.7% 392,741 60.0% 40.0%
7-May-2018 185.18 187.67 184.75 185.16 +1.33 +0.7% 42,451,423 186.29 20.1 +3.5% 778,322 68.0% 32.0%
4-May-2018 178.25 184.25 178.17 183.83 +6.94 +3.9% 56,201,317 182.55 19.4 -1.5% 1,244,136 66.0% 34.0%
3-May-2018 175.88 177.50 174.44 176.89 +0.32 +0.2% 34,068,180 176.06 19.7 +5.8% 542,434 46.5% 53.5%
2-May-2018 175.23 177.75 173.80 176.57 +7.47 +4.4% 66,539,371 176.10 18.7 -35.0% 1,037,709 57.6% 42.4%
1-May-2018 166.41 169.20 165.27 169.10 +3.84 +2.3% 53,569,376 167.61 28.7 +0.8% 820,506 56.8% 43.2%
30-Apr-2018 162.13 167.26 161.84 165.26 +2.94 +1.8% 42,427,424 165.60 28.5 -3.7% 483,147 62.5% 37.5%
27-Apr-2018 164.00 164.33 160.63 162.32 -1.90 -1.2% 35,655,839 162.27 29.5 +2.4% 484,215 54.9% 45.1%
26-Apr-2018 164.12 165.73 163.37 164.22 +0.57 +0.3% 27,963,014 164.45 28.9 -3.0% 275,117 59.3% 40.7%
25-Apr-2018 162.62 165.42 162.41 163.65 +0.71 +0.4% 28,382,084 164.28 29.7 -2.2% 291,999 57.5% 42.5%
24-Apr-2018 165.67 166.33 161.22 162.94 -2.30 -1.4% 33,692,017 163.64 30.4 +4.4% 471,237 48.5% 51.5%
23-Apr-2018 166.84 166.92 164.09 165.24 -0.48 -0.3% 36,515,477 165.62 29.1 -7.8% 368,156 62.4% 37.6%
20-Apr-2018 170.60 171.22 165.43 165.72 -7.08 -4.1% 65,491,140 167.15 31.6 +15.3% 1,086,005 54.9% 45.1%
19-Apr-2018 174.95 175.39 172.66 172.80 -5.04 -2.8% 34,808,800 173.70 27.4 +10.8% 467,018 60.0% 40.0%
18-Apr-2018 177.81 178.82 176.88 177.84 -0.40 -0.2% 20,754,538 177.96 24.7 +2.3% 249,819 54.1% 45.9%
17-Apr-2018 176.49 178.94 176.41 178.24 +2.42 +1.4% 26,605,442 177.97 24.2 -3.4% 383,313 56.9% 43.1%
16-Apr-2018 175.03 176.19 174.83 175.82 +1.09 +0.6% 21,578,420 175.64 25.0 -5.3% 241,457 54.1% 45.9%
13-Apr-2018 174.78 175.84 173.85 174.73 +0.59 +0.3% 25,124,255 174.90 26.4 -3.1% 407,459 51.9% 48.1%
12-Apr-2018 173.41 175.00 173.04 174.14 +1.70 +1.0% 22,889,285 174.39 27.3 -5.2% 297,436 54.3% 45.7%
11-Apr-2018 172.23 173.92 171.70 172.44 -0.81 -0.5% 22,431,640 172.78 28.8 +2.0% 209,180 53.7% 46.3%
10-Apr-2018 173.00 174.00 171.53 173.25 +3.20 +1.9% 28,614,241 173.01 28.2 -6.7% 341,668 57.4% 42.6%
9-Apr-2018 169.88 173.09 169.85 170.05 +1.67 +1.0% 29,017,718 171.71 30.2 -5.3% 306,611 62.5% 37.5%
6-Apr-2018 170.97 172.48 168.20 168.38 -4.42 -2.6% 35,005,290 170.03 31.9 +14.3% 480,160 56.8% 43.2%
5-Apr-2018 172.58 174.23 172.08 172.80 +1.19 +0.7% 26,933,197 173.29 27.9 -0.9% 395,362 61.1% 38.9%
4-Apr-2018 164.88 172.01 164.77 171.61 +3.22 +1.9% 34,605,489 169.02 28.2 -5.2% 470,685 54.8% 45.2%
3-Apr-2018 167.64 168.74 164.88 168.39 +1.71 +1.0% 30,278,046 166.80 29.7 -6.0% 410,467 51.6% 48.4%
2-Apr-2018 167.88 168.94 164.47 166.68 -1.10 -0.7% 37,586,791 166.32 31.6 +22.2% 400,252 57.0% 43.0%
29-Mar-2018 167.80 171.75 166.90 167.78 +1.30 +0.8% 38,398,505 169.56 25.9 -10.1% 506,922 59.6% 40.4%
28-Mar-2018 167.25 170.02 165.19 166.48 -1.86 -1.1% 41,668,545 167.24 28.8 +3.9% 532,186 57.8% 42.2%
27-Mar-2018 173.68 175.15 166.92 168.34 -4.43 -2.6% 40,922,579 171.76 27.7 +15.4% 553,442 62.0% 38.0%
26-Mar-2018 168.07 173.10 166.44 172.77 +7.83 +4.7% 37,541,236 169.69 24.0 -16.5% 451,476 66.1% 33.9%
23-Mar-2018 168.39 169.92 164.94 164.94 -3.91 -2.3% 41,028,784 167.82 28.8 +16.2% 561,922 52.7% 47.3%
22-Mar-2018 170.00 172.68 168.60 168.85 -2.42 -1.4% 41,490,767 170.26 24.8 +12.6% 545,988 60.8% 39.2%
21-Mar-2018 175.04 175.09 171.26 171.27 -3.97 -2.3% 37,054,935 173.27 22.0 +8.8% 390,214 65.7% 34.3%
20-Mar-2018 175.24 176.80 174.94 175.24 -0.06 0.0% 19,649,350 175.80 20.2 -1.3% 224,709 56.8% 43.2%
19-Mar-2018 177.32 177.47 173.66 175.30 -2.72 -1.5% 33,446,771 175.23 20.5 +11.4% 434,498 56.2% 43.8%
16-Mar-2018 178.65 179.12 177.62 178.02 -0.63 -0.4% 39,404,688 178.47 18.4 -5.1% 342,388 60.1% 39.9%
15-Mar-2018 178.50 180.24 178.07 178.65 +0.21 +0.1% 22,743,798 179.11 19.4 -6.5% 316,483 60.0% 40.0%
14-Mar-2018 180.32 180.52 177.81 178.44 -1.53 -0.9% 29,368,356 178.79 20.8 +2.2% 393,214 60.5% 39.5%
13-Mar-2018 182.59 183.50 179.24 179.97 -1.75 -1.0% 31,693,529 181.69 20.3 +10.0% 520,525 57.3% 42.7%
12-Mar-2018 180.29 182.39 180.21 181.72 +1.74 +1.0% 32,207,081 181.67 18.5 +3.5% 472,877 66.8% 33.2%
9-Mar-2018 177.96 180.00 177.39 179.98 +3.04 +1.7% 32,185,162 179.09 17.8 -9.6% 572,957 61.9% 38.1%
8-Mar-2018 175.48 177.12 175.07 176.94 +1.91 +1.1% 23,774,107 176.16 19.7 -5.6% 325,861 60.6% 39.4%
7-Mar-2018 174.94 175.85 174.27 175.03 -1.64 -0.9% 31,703,462 175.09 20.9 +0.9% 340,378 59.5% 40.5%
6-Mar-2018 177.91 178.25 176.13 176.67 -0.15 -0.1% 23,788,506 177.08 20.7 -1.0% 299,150 67.1% 32.9%
5-Mar-2018 175.21 177.74 174.52 176.82 +0.61 +0.3% 28,401,366 176.52 20.9 -6.3% 318,117 63.4% 36.6%
2-Mar-2018 172.80 176.30 172.45 176.21 +1.21 +0.7% 38,453,950 174.69 22.3 -7.5% 666,996 54.7% 45.3%
1-Mar-2018 178.54 179.77 172.66 175.00 -3.12 -1.8% 48,801,970 176.15 24.1 +12.5% 775,522 57.6% 42.4%
28-Feb-2018 179.26 180.62 178.05 178.12 -0.27 -0.2% 37,782,138 179.53 21.5 +5.1% 515,492 57.7% 42.3%
27-Feb-2018 179.10 180.48 178.16 178.39 -0.58 -0.3% 38,928,125 179.36 20.4 +12.2% 498,566 59.5% 40.5%
26-Feb-2018 176.35 179.39 176.21 178.97 +3.47 +2.0% 38,162,174 178.40 18.2 -1.8% 672,592 61.3% 38.7%
23-Feb-2018 173.67 175.65 173.54 175.50 +3.00 +1.7% 33,812,360 174.64 18.5 -8.6% 507,124 59.6% 40.4%
22-Feb-2018 171.80 173.95 171.71 172.50 +1.43 +0.8% 30,991,940 172.99 20.3 -2.1% 354,759 54.5% 45.5%
21-Feb-2018 172.83 174.12 171.01 171.07 -0.78 -0.5% 37,471,623 173.12 20.7 -2.4% 342,685 61.8% 38.2%
20-Feb-2018 172.05 174.26 171.42 171.85 -0.58 -0.3% 33,930,540 173.06 21.2 -3.2% 370,810 58.7% 41.3%
16-Feb-2018 172.36 174.82 171.77 172.43 -0.56 -0.3% 40,176,091 173.57 21.9 -0.9% 817,857 61.3% 38.7%
15-Feb-2018 169.79 173.09 169.00 172.99 +5.62 +3.4% 51,147,171 171.49 22.1 +0.5% 948,273 66.8% 33.2%
14-Feb-2018 163.04 167.54 162.88 167.37 +3.03 +1.8% 40,644,933 165.55 22.0 -7.8% 582,566 55.7% 44.3%
13-Feb-2018 161.95 164.75 161.65 164.34 +1.63 +1.0% 32,549,163 163.36 23.9 -3.5% 440,363 57.7% 42.3%
12-Feb-2018 158.50 163.89 157.51 162.71 +6.30 +4.0% 60,819,539 161.45 24.7 -16.9% 823,601 58.7% 41.3%
9-Feb-2018 157.07 157.89 150.24 156.41 +1.89 +1.2% 70,672,608 154.76 29.8 -8.2% 1,030,392 54.7% 45.3%
8-Feb-2018 160.29 161.00 155.03 155.15 -5.02 -3.1% 54,390,516 159.23 32.4 +20.1% 599,835 63.9% 36.1%
7-Feb-2018 163.09 163.40 159.07 159.54 -3.49 -2.1% 51,608,580 161.14 27.0 -2.4% 478,267 62.6% 37.4%
6-Feb-2018 154.83 163.72 154.00 163.03 +6.54 +4.2% 68,243,838 159.58 27.7 -12.7% 711,094 65.6% 34.4%
5-Feb-2018 159.10 163.88 156.00 156.49 -4.01 -2.5% 72,738,522 160.76 31.7 +20.3% 767,915 64.8% 35.2%
2-Feb-2018 166.00 166.80 160.10 160.50 -7.28 -4.3% 86,593,825 162.83 26.4 +0.4% 1,277,865 64.1% 35.9%
1-Feb-2018 167.16 168.62 166.76 167.78 +0.35 +0.2% 47,230,787 167.61 26.3 -17.9% 673,538 65.7% 34.3%
31-Jan-2018 166.87 168.44 166.50 167.43 +0.46 +0.3% 32,478,930 167.36 32.0 -1.0% 364,038 63.5% 36.5%
30-Jan-2018 165.52 167.37 164.70 166.97 -0.99 -0.6% 46,048,185 166.28 32.3 -1.1% 588,432 67.5% 32.5%
29-Jan-2018 170.16 170.16 167.07 167.96 -3.55 -2.1% 50,640,406 168.32 32.7 +15.8% 648,468 68.6% 31.4%
26-Jan-2018 172.00 172.00 170.06 171.51 +0.40 +0.2% 39,143,011 171.00 28.2 -1.1% 656,537 67.0% 33.0%
25-Jan-2018 174.51 174.95 170.53 171.11 -3.11 -1.8% 41,529,004 172.32 28.6 +6.2% 763,411 65.7% 34.3%
24-Jan-2018 177.25 177.30 173.20 174.22 -2.82 -1.6% 51,105,090 174.85 26.9 +7.1% 684,535 69.4% 30.6%
23-Jan-2018 177.30 179.44 176.82 177.04 +0.04 0.0% 32,689,146 178.08 25.1 +1.3% 497,836 71.0% 29.0%
22-Jan-2018 177.30 177.78 176.60 177.00 -1.46 -0.8% 27,108,551 177.14 24.8 -1.6% 349,243 60.9% 39.1%
19-Jan-2018 178.61 179.58 177.41 178.46 -0.80 -0.4% 32,425,067 178.37 25.2 -4.7% 530,822 71.0% 29.0%
18-Jan-2018 179.37 180.10 178.25 179.26 +0.16 +0.1% 31,193,352 179.41 26.4 +0.1% 604,627 70.5% 29.5%
17-Jan-2018 176.15 179.25 175.07 179.10 +2.91 +1.7% 34,386,836 177.10 26.4 +4.9% 637,245 72.6% 27.4%
16-Jan-2018 177.90 179.39 176.14 176.19 -0.90 -0.5% 29,565,947 177.63 25.2 +3.3% 612,945 67.5% 32.5%
12-Jan-2018 176.18 177.36 175.65 177.09 +1.81 +1.0% 25,418,080 176.70 24.3 +1.9% 646,148 67.2% 32.8%
11-Jan-2018 174.59 175.49 174.49 175.28 +0.99 +0.6% 18,667,729 175.15 23.9 -2.2% 328,039 62.7% 37.3%
10-Jan-2018 173.16 174.30 173.00 174.29 -0.04 0.0% 23,959,895 173.60 24.4 +1.2% 344,824 66.0% 34.0%
9-Jan-2018 174.55 175.06 173.41 174.33 -0.02 0.0% 21,583,997 174.32 24.1 -0.5% 311,621 67.3% 32.7%
8-Jan-2018 174.35 175.61 173.93 174.35 -0.65 -0.4% 20,567,766 174.68 24.2 -2.3% 348,316 59.8% 40.2%
5-Jan-2018 173.44 175.37 173.05 175.00 +1.97 +1.1% 23,660,018 174.69 24.8 +3.6% 555,461 68.6% 31.4%
4-Jan-2018 172.54 173.47 172.08 173.03 +0.80 +0.5% 22,434,597 172.99 23.9 -0.8% 306,636 57.9% 42.1%
3-Jan-2018 172.53 174.55 171.96 172.23 -0.03 0.0% 29,517,899 173.21 24.1 +7.5% 392,161 59.7% 40.3%
2-Jan-2018 170.16 172.30 169.26 172.26 +3.03 +1.8% 25,555,934 171.28 22.4 +13.5% 338,542 61.4% 38.6%
29-Dec-2017 170.52 170.59 169.22 169.23 -1.85 -1.1% 25,999,922 169.84 19.8 +8.4% 407,965 59.1% 40.9%
28-Dec-2017 171.00 171.85 170.48 171.08 +0.48 +0.3% 16,480,187 171.18 18.2 -4.3% 304,268 62.4% 37.6%
27-Dec-2017 170.10 170.78 169.71 170.60 +0.03 0.0% 21,498,213 170.23 19.0 -1.3% 257,484 58.3% 41.7%
26-Dec-2017 170.80 171.47 169.68 170.57 -4.44 -2.5% 33,185,536 170.44 19.3 +14.6% 538,492 57.1% 42.9%
22-Dec-2017 174.68 175.42 174.50 175.01 0.00 0.0% 16,349,444 175.06 16.8 +0.1% 280,874 59.1% 40.9%
21-Dec-2017 174.17 176.02 174.10 175.01 +0.66 +0.4% 20,949,896 175.31 16.8 -5.0% 341,337 56.4% 43.6%
20-Dec-2017 174.87 175.42 173.25 174.35 -0.19 -0.1% 23,475,649 174.23 17.7 -3.1% 313,574 63.3% 36.7%
19-Dec-2017 175.03 175.39 174.09 174.54 -1.88 -1.1% 27,436,447 174.63 18.2 +5.2% 375,262 62.6% 37.4%
18-Dec-2017 174.88 177.20 174.86 176.42 +2.45 +1.4% 29,421,114 176.42 17.4 -0.7% 549,138 65.1% 34.9%
15-Dec-2017 173.63 174.17 172.46 173.97 +1.75 +1.0% 40,169,307 173.34 17.5 -0.7% 488,920 61.1% 38.9%
14-Dec-2017 172.40 173.13 171.65 172.22 -0.05 0.0% 20,476,541 172.30 17.6 -0.9% 341,646 66.9% 33.1%
13-Dec-2017 172.50 173.54 172.00 172.27 +0.57 +0.3% 23,818,447 172.83 17.7 -0.9% 333,168 65.3% 34.7%
12-Dec-2017 172.15 172.39 171.46 171.70 -0.97 -0.6% 19,409,230 171.93 17.9 -0.3% 242,665 66.9% 33.1%
11-Dec-2017 169.20 172.89 168.79 172.67 +3.30 +1.9% 35,273,759 171.63 18.0 -6.2% 479,272 65.2% 34.8%
8-Dec-2017 170.49 171.00 168.82 169.37 +0.05 0.0% 23,355,231 169.81 19.1 -0.9% 454,549 62.0% 38.0%
7-Dec-2017 169.03 170.44 168.91 169.32 +0.31 +0.2% 25,673,308 169.68 19.3 -3.8% 378,247 63.4% 36.6%
6-Dec-2017 167.50 170.21 166.46 169.01 -0.63 -0.4% 28,560,000 168.99 20.1 -1.4% 395,612 64.8% 35.2%
5-Dec-2017 169.06 171.52 168.40 169.64 -0.16 -0.1% 27,350,154 170.28 20.4 -8.5% 453,471 69.2% 30.8%
4-Dec-2017 172.48 172.62 169.63 169.80 -1.25 -0.7% 32,542,385 171.09 22.2 +14.5% 421,352 61.6% 38.4%
1-Dec-2017 169.95 171.67 168.50 171.05 -0.80 -0.5% 39,759,288 170.38 19.4 +4.0% 636,791 62.0% 38.0%
30-Nov-2017 170.43 172.14 168.44 171.85 +2.37 +1.4% 41,527,218 170.96 18.7 -7.9% 629,362 64.5% 35.5%
29-Nov-2017 172.63 172.92 167.16 169.48 -3.59 -2.1% 41,666,364 169.38 20.3 +17.5% 769,191 67.2% 32.8%
28-Nov-2017 174.30 174.87 171.86 173.07 -1.02 -0.6% 26,428,802 173.20 17.3 +7.1% 448,720 63.6% 36.4%
27-Nov-2017 175.05 175.08 173.34 174.09 -0.88 -0.5% 20,716,802 174.26 16.1 -1.1% 315,239 63.1% 36.9%
24-Nov-2017 175.10 175.50 174.65 174.97 +0.01 0.0% 14,026,673 175.12 16.3 -0.8% 349,245 68.3% 31.7%
22-Nov-2017 173.36 175.00 173.05 174.96 +1.82 +1.1% 25,588,925 174.20 16.4 -2.0% 456,747 69.0% 31.0%
21-Nov-2017 170.78 173.70 170.78 173.14 +3.16 +1.9% 25,131,295 172.95 16.8 -5.4% 564,454 69.1% 30.9%
20-Nov-2017 170.29 170.56 169.56 169.98 -0.17 -0.1% 16,262,447 169.99 17.7 -4.3% 289,076 69.5% 30.5%
17-Nov-2017 171.04 171.39 169.64 170.15 -0.95 -0.6% 21,899,544 170.37 18.5 +1.5% 396,744 64.3% 35.7%
16-Nov-2017 171.18 171.87 170.30 171.10 +2.02 +1.2% 23,637,484 171.19 18.2 -9.6% 355,934 62.9% 37.1%
15-Nov-2017 169.97 170.32 168.38 169.08 -2.26 -1.3% 29,158,070 169.34 20.2 +6.0% 468,185 65.2% 34.8%
14-Nov-2017 173.04 173.48 171.18 171.34 -2.63 -1.5% 24,782,487 172.30 19.0 +5.2% 368,105 63.8% 36.2%
13-Nov-2017 173.50 174.50 173.40 173.97 -0.70 -0.4% 16,982,080 174.04 18.1 -0.7% 255,607 65.1% 34.9%
10-Nov-2017 175.11 175.38 174.27 174.67 -0.58 -0.3% 25,145,500 174.88 18.2 +1.0% 469,822 57.9% 42.1%
9-Nov-2017 175.11 176.10 173.14 175.88 -0.99 -0.6% 29,482,596 175.03 18.0 +1.9% 2,676,078 90.8% 9.2%
8-Nov-2017 174.66 176.24 174.33 176.24 +1.43 +0.8% 24,409,527 175.42 17.7 -4.6% 465,370 63.0% 37.0%
7-Nov-2017 173.91 175.25 173.60 174.81 +0.56 +0.3% 24,361,485 174.62 18.5 +1.4% 375,816 63.6% 36.4%
6-Nov-2017 172.37 174.99 171.72 174.25 +1.75 +1.0% 35,026,306 174.02 18.3 -9.8% 592,095 63.6% 36.4%
3-Nov-2017 174.00 174.26 171.12 172.50 +4.39 +2.6% 59,398,631 172.57 20.3 -25.2% 1,432,563 66.8% 33.2%
2-Nov-2017 167.64 168.50 165.28 168.11 +1.22 +0.7% 41,393,373 167.30 27.1 -3.1% 904,067 66.6% 33.4%
1-Nov-2017 169.87 169.94 165.61 166.89 -2.15 -1.3% 33,637,762 167.14 28.0 -0.1% 500,114 71.6% 28.4%
31-Oct-2017 167.90 169.65 166.94 169.04 +2.32 +1.4% 36,046,828 168.57 28.0 +4.4% 580,321 73.8% 26.2%
30-Oct-2017 163.89 168.07 163.72 166.72 +3.67 +2.3% 44,700,772 166.47 26.8 +3.3% 619,019 71.8% 28.2%
27-Oct-2017 159.29 163.60 158.70 163.05 +5.64 +3.6% 44,454,160 161.69 26.0 +6.4% 994,140 69.7% 30.3%
26-Oct-2017 157.23 157.83 156.78 157.41 +1.00 +0.6% 17,000,469 157.46 24.4 +1.7% 244,321 61.1% 38.9%
25-Oct-2017 156.91 157.55 155.27 156.41 -0.69 -0.4% 21,207,098 156.36 24.0 +0.2% 233,612 54.8% 45.2%
24-Oct-2017 156.29 157.42 156.20 157.10 +0.93 +0.6% 17,757,230 156.95 24.0 -2.3% 175,262 54.5% 45.5%
23-Oct-2017 156.89 157.69 155.50 156.17 -0.08 -0.1% 21,984,327 156.63 24.5 +0.2% 304,009 60.5% 39.5%
20-Oct-2017 156.61 157.75 155.96 156.25 +0.27 +0.2% 23,974,146 156.97 24.5 -2.0% 510,030 64.4% 35.6%
19-Oct-2017 156.75 157.08 155.02 155.98 -3.78 -2.4% 42,584,166 155.76 25.0 +9.7% 742,582 62.8% 37.2%
18-Oct-2017 160.42 160.71 159.60 159.76 -0.71 -0.4% 16,374,164 160.11 22.8 -1.3% 324,983 71.0% 29.0%
17-Oct-2017 159.78 160.87 159.23 160.47 +0.59 +0.4% 18,997,275 160.03 23.1 -0.9% 377,330 74.8% 25.2%

Wait, Before You Leave...