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
Apple Inc.

AAPL

191.44

-0.44

-0.2%

After Hours:

191.33

-0.11

-0.1%

Please Login or Register

Login|Register FREE

Please Login or Register

Login|Register FREE

Stock Price
Open: 191.78
Prev. Close: 191.88
Low/Hi: 190.17 - 192.43
52-Week: 147.30 - 194.20
Volumes
Equity: 20,219,647
90-Day Avg: 27,638,824
Option: 329,333
90-Day Avg: 414,295
Volatility
Todays Stock Vol: 11.8
20-Day (HV): 17.8
52-Week (HV): 20.9
30-Day IV: 22.7 -0.7
IV Pct Rank: 54% Moderate
Fundamental
Dividend: 3-Aug $0.73 (Est.)
Div. Yield: 1.5%
Earnings: 31-Jul AMC
P/E Ratio: 18.34
Market Cap: 943.1 B
Short Int Pct: 0.0%
Pct Held By Inst.: 61.3%
Stock Info
Type: Common
Sector: Consumer Goods
Industry: Electronic Equipment

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
20-Jul-2018 191.78 192.43 190.17 191.44 -0.44 -0.2% 20,219,647 191.60 22.7 -3.0% 329,333 63.4% 36.6%
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%
16-Oct-2017 157.90 160.00 157.65 159.88 +2.89 +1.8% 24,121,452 159.31 23.3 -0.8% 447,340 66.1% 33.9%
13-Oct-2017 156.73 157.28 156.41 156.99 +0.99 +0.6% 16,394,188 156.92 23.5 -1.0% 330,329 64.8% 35.2%
12-Oct-2017 156.35 157.37 155.73 156.00 -0.55 -0.4% 16,125,054 156.63 23.7 +1.3% 255,259 68.0% 32.0%
11-Oct-2017 155.97 156.98 155.75 156.55 +0.65 +0.4% 16,905,640 156.54 23.4 -3.0% 266,587 64.6% 35.4%
10-Oct-2017 156.05 158.00 155.10 155.90 +0.06 0.0% 15,617,014 155.83 24.2 +3.4% 262,310 70.2% 29.8%
9-Oct-2017 155.81 156.73 155.49 155.84 +0.54 +0.3% 16,262,923 156.02 23.4 -5.2% 311,276 59.8% 40.2%
6-Oct-2017 154.97 155.49 154.56 155.30 -0.09 -0.1% 17,407,558 155.02 24.6 -1.0% 313,937 60.0% 40.0%
5-Oct-2017 154.18 155.44 154.05 155.39 +1.91 +1.2% 21,283,769 155.04 24.9 +4.8% 341,255 57.4% 42.6%
4-Oct-2017 153.63 153.86 152.46 153.48 -1.00 -0.6% 20,163,750 153.33 23.7 +3.1% 275,676 57.2% 42.8%
3-Oct-2017 154.01 155.09 153.91 154.48 +0.67 +0.4% 16,230,293 154.56 23.0 +2.2% 293,714 58.4% 41.6%
2-Oct-2017 154.26 154.45 152.72 153.81 -0.31 -0.2% 18,698,842 153.57 22.5 +14.4% 278,635 58.6% 41.4%
29-Sep-2017 153.21 154.13 152.00 154.12 +0.84 +0.5% 26,299,810 153.36 19.7 -4.3% 534,189 60.3% 39.7%
28-Sep-2017 153.89 154.28 152.70 153.28 -0.95 -0.6% 22,005,455 153.19 20.6 -0.9% 435,975 68.1% 31.9%
27-Sep-2017 153.80 154.72 153.54 154.23 +1.09 +0.7% 25,504,227 154.26 20.8 -1.0% 368,102 60.5% 39.5%
26-Sep-2017 151.78 153.92 151.69 153.14 +2.59 +1.7% 36,660,045 152.84 21.0 -2.8% 588,666 64.4% 35.6%
25-Sep-2017 149.99 151.83 149.16 150.55 -1.34 -0.9% 44,387,336 150.43 21.6 +8.2% 789,630 71.2% 28.8%
22-Sep-2017 152.02 152.27 150.56 151.89 -1.50 -1.0% 46,645,443 151.38 19.9 +6.3% 938,668 62.4% 37.6%
21-Sep-2017 155.80 155.80 152.75 153.39 -2.68 -1.7% 37,511,661 153.84 18.8 -0.2% 603,130 63.8% 36.2%
20-Sep-2017 157.90 158.26 153.83 156.07 -2.66 -1.7% 52,951,364 155.63 18.8 +5.9% 969,407 68.8% 31.2%
19-Sep-2017 159.51 159.77 158.44 158.73 +0.06 0.0% 20,810,632 159.04 17.7 -2.4% 253,162 61.9% 38.1%
18-Sep-2017 160.11 160.50 157.99 158.67 -1.21 -0.8% 28,269,435 159.29 18.2 -4.5% 397,095 58.1% 41.9%
15-Sep-2017 158.47 160.97 158.00 159.88 +1.60 +1.0% 49,114,602 159.93 19.0 0.0% 663,232 60.0% 40.0%
14-Sep-2017 158.99 159.40 158.09 158.28 -1.37 -0.9% 23,760,749 158.78 19.0 -0.8% 452,890 66.4% 33.6%
13-Sep-2017 159.87 159.96 157.91 159.65 -1.21 -0.8% 44,907,361 158.94 19.2 -8.6% 781,754 67.0% 33.0%
12-Sep-2017 162.61 163.96 158.77 160.86 -0.64 -0.4% 71,714,046 161.46 21.0 -7.5% 1,041,065 62.9% 37.1%
11-Sep-2017 160.50 162.05 159.89 161.50 +2.87 +1.8% 31,580,798 161.34 22.7 -5.2% 496,384 66.3% 33.7%
8-Sep-2017 160.86 161.15 158.53 158.63 -2.63 -1.6% 28,611,535 159.61 23.9 +1.8% 642,996 68.8% 31.2%
7-Sep-2017 162.09 162.24 160.36 161.26 -0.65 -0.4% 21,928,502 161.42 23.5 +0.4% 367,272 65.0% 35.0%
6-Sep-2017 162.71 162.99 160.52 161.91 -0.17 -0.1% 21,651,726 161.74 23.4 -1.0% 329,122 63.7% 36.3%
5-Sep-2017 163.75 164.25 160.56 162.08 -1.97 -1.2% 29,536,314 162.38 23.7 +1.4% 475,180 62.0% 38.0%
1-Sep-2017 164.80 164.94 163.63 164.05 +0.05 0.0% 16,591,051 164.12 23.3 +5.4% 419,591 70.9% 29.1%
31-Aug-2017 163.64 164.52 163.48 164.00 +0.65 +0.4% 26,785,096 163.99 22.1 -2.5% 472,903 69.1% 30.9%
30-Aug-2017 163.80 163.89 162.61 163.35 +0.44 +0.3% 27,269,584 163.21 22.7 -0.6% 492,653 70.2% 29.8%
29-Aug-2017 160.10 163.12 160.00 162.91 +1.44 +0.9% 29,516,910 162.21 22.8 +2.3% 605,978 71.5% 28.5%
28-Aug-2017 160.14 162.00 159.93 161.47 +1.61 +1.0% 25,965,972 161.26 22.3 -2.3% 410,494 68.2% 31.8%
25-Aug-2017 159.65 160.56 159.27 159.86 +0.59 +0.4% 25,480,063 159.96 22.8 -5.5% 493,706 58.9% 41.1%
24-Aug-2017 160.43 160.74 158.55 159.27 -0.71 -0.4% 19,818,918 159.43 24.2 +5.7% 364,387 65.4% 34.6%
23-Aug-2017 159.07 160.47 158.88 159.98 +0.20 +0.1% 19,399,081 159.88 22.9 +0.5% 291,821 61.2% 38.8%
22-Aug-2017 158.23 160.00 158.02 159.78 +2.57 +1.6% 21,604,585 159.53 22.8 +1.6% 364,760 69.6% 30.4%
21-Aug-2017 157.50 157.89 155.11 157.21 -0.29 -0.2% 26,368,528 156.59 22.4 -3.7% 355,184 65.3% 34.7%
18-Aug-2017 157.86 159.50 156.72 157.50 -0.36 -0.2% 27,428,069 158.26 23.3 -0.4% 564,617 63.4% 36.6%
17-Aug-2017 160.52 160.71 157.84 157.86 -3.09 -1.9% 27,940,565 158.98 23.4 +19.2% 521,757 62.0% 38.0%
16-Aug-2017 161.94 162.51 160.15 160.95 -0.65 -0.4% 27,671,612 161.42 19.6 -3.3% 465,987 69.6% 30.4%
15-Aug-2017 160.66 162.20 160.14 161.60 +1.75 +1.1% 29,465,487 161.43 20.3 +0.4% 475,270 72.1% 27.9%
14-Aug-2017 159.32 160.21 158.75 159.85 +2.37 +1.5% 22,122,734 159.55 20.2 -12.6% 323,491 65.0% 35.0%
11-Aug-2017 156.60 158.57 156.07 157.48 +2.16 +1.4% 26,257,096 157.56 23.1 -2.9% 589,110 57.0% 43.0%
10-Aug-2017 159.90 160.00 154.63 155.32 -5.11 -3.2% 40,804,273 157.39 23.8 +23.4% 812,452 61.2% 38.8%
9-Aug-2017 159.26 161.27 159.11 161.06 +0.35 +0.2% 26,131,530 160.49 19.3 +1.5% 1,285,066 88.2% 11.8%
8-Aug-2017 158.60 161.83 158.27 160.08 +1.27 +0.8% 36,205,896 160.57 19.0 +10.8% 858,380 69.1% 30.9%
7-Aug-2017 157.06 158.92 156.67 158.81 +2.42 +1.5% 21,870,321 157.95 17.1 -3.5% 412,105 66.5% 33.5%
4-Aug-2017 156.07 157.40 155.69 156.39 +0.82 +0.5% 20,559,852 156.46 17.7 -4.7% 459,326 63.7% 36.3%
3-Aug-2017 157.05 157.21 155.02 155.57 -1.57 -1.0% 27,097,296 155.92 18.6 -1.8% 565,521 67.1% 32.9%
2-Aug-2017 159.28 159.75 156.16 157.14 +7.09 +4.7% 69,936,800 157.82 19.0 -19.8% 1,314,073 66.7% 33.3%
1-Aug-2017 149.10 150.22 148.41 150.05 +1.32 +0.9% 35,368,645 149.18 23.7 +0.2% 616,945 60.8% 39.2%
31-Jul-2017 149.90 150.33 148.13 148.73 -0.77 -0.5% 19,845,920 148.92 23.6 -4.9% 358,992 60.5% 39.5%
28-Jul-2017 149.89 150.23 149.19 149.50 -1.06 -0.7% 17,213,653 149.73 24.8 -0.6% 317,754 57.4% 42.6%
27-Jul-2017 153.75 153.99 147.30 150.56 -2.90 -1.9% 32,476,337 150.98 25.0 +9.7% 578,254 63.9% 36.1%
26-Jul-2017 153.35 153.93 153.06 153.46 +0.72 +0.5% 15,780,951 153.52 22.8 -1.1% 227,066 68.5% 31.5%
25-Jul-2017 151.80 153.84 151.80 152.74 +0.65 +0.4% 18,853,932 153.21 23.0 -0.4% 410,298 68.3% 31.7%
24-Jul-2017 150.58 152.44 149.90 152.09 +1.82 +1.2% 21,493,160 151.51 23.1 +1.7% 371,155 66.3% 33.7%
21-Jul-2017 149.99 150.44 148.88 150.27 -0.07 0.0% 26,252,630 149.89 22.7 -1.0% 505,541 66.3% 33.7%
20-Jul-2017 151.50 151.74 150.19 150.34 -0.68 -0.5% 17,243,748 150.78 23.0 +1.0% 283,018 73.0% 27.0%

Wait, Before You Leave...