Nvidia

NVDA

257.11

-5.20

-2.0%

After Hours:

256.00

-1.11

-0.4%

Please Login or Register

Login|Register FREE

Stock Price
Open: 263.60
Prev. Close: 262.31
Low/Hi: 256.80 - 264.34
52-Week: 138.58 - 269.20
Volumes
Equity: 8,953,830
90-Day Avg: 14,078,623
Option: 103,051
90-Day Avg: 156,992
Volatility
Todays Stock Vol: 39.4
20-Day (HV): 22.5
52-Week (HV): 35.8
30-Day IV: 29.2 +1.7
IV Pct Rank: 13% Subdued
Fundamental
Dividend: 21-Aug $0.15 (Est.)
Div. Yield: 0.2%
Earnings: 10-Aug (Est.)
P/E Ratio: 41.77
Market Cap: 159.2 B
Short Int Pct: 0.0%
Pct Held By Inst.: 58.1%
Stock Info
Type: Common
Sector: Technology
Industry: Semiconductor - Specialized

NVDA Historical Prices

?

Shows up to the last year's worth of daily historical stock prices for NVDA 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
21-Jun-2018 263.60 264.34 256.80 257.11 -5.20 -2.0% 8,953,830 259.28 29.2 +6.1% 103,051 62.0% 38.0%
20-Jun-2018 261.83 264.45 260.28 262.31 +2.14 +0.8% 9,244,494 262.44 27.5 +0.7% 116,364 72.5% 27.5%
19-Jun-2018 260.92 263.64 255.02 260.17 -4.92 -1.9% 14,873,324 258.27 27.4 +7.2% 158,769 62.5% 37.5%
18-Jun-2018 263.48 265.80 262.38 265.09 -0.17 -0.1% 8,906,674 263.83 25.5 +2.1% 82,569 62.9% 37.1%
15-Jun-2018 264.60 267.48 263.35 265.26 -1.65 -0.6% 10,806,488 265.59 25.0 -1.0% 127,014 65.1% 34.9%
14-Jun-2018 264.22 269.20 263.62 266.91 +4.51 +1.7% 10,750,411 267.17 25.2 -0.1% 234,926 67.9% 32.1%
13-Jun-2018 262.64 265.67 262.03 262.40 -0.18 -0.1% 8,455,159 264.13 25.3 +3.8% 141,856 65.9% 34.1%
12-Jun-2018 261.69 263.07 259.66 262.58 +1.96 +0.8% 7,978,985 261.61 24.3 -2.8% 105,470 64.9% 35.1%
11-Jun-2018 261.77 263.45 260.10 260.62 -1.66 -0.6% 6,634,253 261.38 25.0 +0.7% 86,961 61.5% 38.5%
8-Jun-2018 259.96 264.00 259.20 262.28 -0.62 -0.2% 9,011,443 262.23 24.9 -3.5% 124,296 66.2% 33.8%
7-Jun-2018 265.00 265.48 259.25 262.90 -2.25 -0.8% 9,236,216 262.25 25.7 +1.3% 128,043 62.2% 37.8%
6-Jun-2018 261.43 265.28 260.77 265.15 +0.08 0.0% 9,283,856 263.43 25.4 -0.7% 126,655 67.6% 32.4%
5-Jun-2018 264.98 266.59 263.17 265.07 +0.22 +0.1% 9,792,801 265.03 25.6 +1.8% 130,221 66.3% 33.7%
4-Jun-2018 259.00 265.74 257.70 264.85 +7.23 +2.8% 16,050,641 262.43 25.1 -0.8% 226,010 64.6% 35.4%
1-Jun-2018 254.00 257.87 253.65 257.62 +5.43 +2.2% 10,549,248 256.15 25.3 -8.8% 165,172 66.8% 33.2%
31-May-2018 251.70 255.20 251.27 252.19 -0.80 -0.3% 12,346,709 253.86 27.8 +1.1% 122,754 58.8% 41.2%
30-May-2018 249.95 253.34 248.95 252.99 +4.40 +1.8% 9,774,864 251.80 27.5 -7.1% 125,504 64.7% 35.3%
29-May-2018 248.55 251.34 246.70 248.59 -0.69 -0.3% 8,817,083 249.07 29.6 +0.9% 106,536 58.0% 42.0%
25-May-2018 248.20 249.94 246.76 249.28 +1.59 +0.6% 7,302,782 248.87 29.3 -3.3% 142,367 67.5% 32.5%
24-May-2018 247.39 249.40 245.24 247.69 +0.15 +0.1% 10,934,295 247.62 30.3 +2.5% 144,311 65.1% 34.9%
23-May-2018 240.28 247.59 240.25 247.54 +4.99 +2.1% 11,073,926 244.33 29.6 -3.7% 128,184 66.1% 33.9%
22-May-2018 244.78 245.80 240.25 242.70 -1.69 -0.7% 12,956,637 242.52 30.7 +2.2% 128,435 62.4% 37.6%
21-May-2018 249.88 250.03 240.49 244.24 -1.70 -0.7% 16,015,620 244.71 30.1 -3.2% 166,299 65.4% 34.6%
18-May-2018 249.81 252.37 245.74 245.94 -1.77 -0.7% 12,092,942 249.09 31.1 0.0% 200,743 62.6% 37.4%
17-May-2018 246.08 251.50 245.43 247.71 +1.70 +0.7% 12,994,605 248.87 31.1 +2.8% 219,131 65.4% 34.6%
16-May-2018 244.00 248.52 242.51 246.01 +0.45 +0.2% 13,845,706 246.01 30.2 -3.2% 162,968 62.7% 37.3%
15-May-2018 252.79 252.90 241.50 245.56 -9.80 -3.8% 24,088,210 245.75 31.2 +7.6% 256,456 59.6% 40.4%
14-May-2018 256.07 258.49 254.40 255.36 +0.83 +0.3% 13,078,477 256.63 29.0 -7.0% 136,325 63.3% 36.7%
11-May-2018 252.78 259.79 250.54 254.53 -5.60 -2.2% 30,361,406 255.67 31.2 -26.2% 472,239 55.2% 44.8%
10-May-2018 257.92 260.50 257.20 260.13 +4.35 +1.7% 24,852,029 258.79 42.3 +1.0% 346,982 59.8% 40.2%
9-May-2018 251.21 255.87 250.11 255.78 +5.38 +2.1% 14,918,980 253.46 41.9 -1.4% 150,755 64.0% 36.0%
8-May-2018 248.69 250.51 246.71 250.40 +1.72 +0.7% 12,665,374 249.00 42.5 +1.5% 95,292 65.2% 34.8%
7-May-2018 243.29 250.99 242.89 248.68 +9.62 +4.0% 17,190,378 248.50 41.9 -1.6% 212,549 57.3% 42.7%
4-May-2018 231.83 239.19 231.13 239.06 +6.07 +2.6% 10,016,538 236.33 42.6 -4.2% 153,624 65.0% 35.0%
3-May-2018 227.60 234.05 225.77 232.99 +6.68 +3.0% 11,078,640 229.96 44.4 -0.4% 152,739 55.4% 44.6%
2-May-2018 227.00 228.80 225.25 226.31 -0.83 -0.4% 6,706,185 227.32 44.6 +1.7% 62,252 59.1% 40.9%
1-May-2018 224.57 227.25 222.20 227.14 +2.24 +1.0% 6,344,727 224.60 43.8 -2.6% 63,287 55.4% 44.6%
30-Apr-2018 226.99 229.00 224.12 224.90 -1.43 -0.6% 8,196,067 226.00 45.0 -1.5% 73,816 59.8% 40.2%
27-Apr-2018 229.50 230.30 224.62 226.33 +1.11 +0.5% 10,021,245 227.14 45.7 -4.6% 134,760 58.3% 41.7%
26-Apr-2018 223.20 225.55 220.53 225.22 +8.56 +4.0% 9,395,574 223.61 47.9 -4.6% 106,301 62.4% 37.6%
25-Apr-2018 220.00 221.57 210.30 216.66 -4.54 -2.1% 14,712,343 215.63 50.2 +4.5% 139,458 54.9% 45.1%
24-Apr-2018 224.92 228.80 218.56 221.20 -2.68 -1.2% 10,364,894 223.35 48.1 +2.6% 136,858 58.8% 41.2%
23-Apr-2018 229.43 231.50 222.83 223.88 -4.83 -2.1% 10,687,723 226.82 46.8 -3.7% 115,413 59.9% 40.1%
20-Apr-2018 228.69 232.10 227.45 228.71 -0.33 -0.1% 9,654,966 229.63 48.6 +2.2% 148,257 50.8% 49.2%
19-Apr-2018 231.74 233.10 226.80 229.04 -7.33 -3.1% 11,799,933 229.59 47.6 +6.6% 141,430 57.3% 42.7%
18-Apr-2018 235.50 239.25 232.77 236.37 -1.17 -0.5% 9,784,058 236.56 44.7 +3.3% 115,945 57.9% 42.1%
17-Apr-2018 233.60 238.40 231.35 237.54 +6.05 +2.6% 11,180,638 235.06 43.2 +0.6% 164,448 60.9% 39.1%
16-Apr-2018 231.77 232.84 227.68 231.49 -0.01 0.0% 8,769,776 230.58 43.0 -9.8% 93,273 54.4% 45.6%
13-Apr-2018 237.17 237.51 229.55 231.50 -3.10 -1.3% 12,575,892 232.81 47.6 +1.9% 223,978 54.8% 45.2%
12-Apr-2018 230.00 235.32 228.21 234.60 +8.36 +3.7% 14,847,950 232.40 46.8 +2.0% 217,863 55.7% 44.3%
11-Apr-2018 227.31 228.98 224.92 226.24 -1.67 -0.7% 11,506,057 226.95 45.9 -0.2% 87,406 59.9% 40.1%
10-Apr-2018 224.72 229.00 222.41 227.91 +12.50 +5.8% 19,118,807 226.10 46.0 -3.8% 168,468 58.2% 41.8%
9-Apr-2018 216.80 221.97 214.60 215.41 +1.16 +0.5% 12,488,120 219.01 47.7 +4.3% 110,411 59.9% 40.1%
6-Apr-2018 217.23 221.60 213.07 214.25 -7.13 -3.2% 16,574,720 216.70 45.8 +8.4% 171,769 56.1% 43.9%
5-Apr-2018 228.60 229.13 218.49 221.38 -4.86 -2.1% 17,530,973 223.19 42.2 -2.7% 176,572 55.9% 44.1%
4-Apr-2018 215.01 226.66 214.00 226.24 +0.89 +0.4% 19,729,161 220.31 43.4 -0.9% 160,333 58.2% 41.8%
3-Apr-2018 227.80 230.35 221.35 225.35 +4.30 +1.9% 16,685,759 225.57 43.8 -7.2% 125,770 58.2% 41.8%
2-Apr-2018 228.74 234.65 217.50 221.05 -10.54 -4.6% 23,052,315 223.80 47.2 +9.2% 179,723 60.7% 39.3%
29-Mar-2018 224.10 235.50 220.70 231.59 +10.24 +4.6% 22,915,692 229.08 43.2 -9.9% 274,917 58.9% 41.1%
28-Mar-2018 224.13 229.39 217.00 221.35 -4.17 -1.8% 23,647,648 221.97 47.9 -0.7% 180,192 53.3% 46.7%
27-Mar-2018 247.75 250.00 219.85 225.52 -18.96 -7.8% 35,225,012 234.02 48.2 +23.1% 330,589 59.1% 40.9%
26-Mar-2018 238.00 244.53 235.90 244.48 +11.51 +4.9% 15,285,640 240.10 39.2 -11.9% 143,947 61.9% 38.1%
23-Mar-2018 242.40 242.67 232.52 232.97 -8.88 -3.7% 18,390,461 236.26 44.5 +9.1% 236,293 56.5% 43.5%
22-Mar-2018 246.00 247.88 240.34 241.85 -6.71 -2.7% 13,779,919 244.26 40.8 +12.0% 143,746 61.3% 38.7%
21-Mar-2018 249.32 252.00 247.33 248.56 -1.02 -0.4% 10,967,216 250.08 36.4 -2.8% 103,502 61.1% 38.9%
20-Mar-2018 241.12 251.15 241.12 249.58 +8.58 +3.6% 13,867,409 246.78 37.4 -4.3% 157,579 62.9% 37.1%
19-Mar-2018 248.18 249.35 237.00 241.00 -9.48 -3.8% 17,844,338 241.87 39.1 +7.9% 180,361 57.9% 42.1%
16-Mar-2018 250.00 251.25 248.48 250.48 +1.14 +0.5% 9,986,432 249.97 36.2 -4.3% 148,837 63.3% 36.7%
15-Mar-2018 249.29 252.62 247.64 249.34 +0.60 +0.2% 10,048,837 250.14 37.9 +0.5% 153,541 58.7% 41.3%
14-Mar-2018 249.45 250.55 246.22 248.74 +1.03 +0.4% 12,637,361 248.18 37.7 -1.9% 94,320 61.2% 38.8%
13-Mar-2018 251.49 254.50 246.04 247.71 -2.05 -0.8% 15,494,309 250.15 38.4 +1.9% 176,776 60.8% 39.2%
12-Mar-2018 247.00 253.00 246.67 249.76 +4.43 +1.8% 15,126,541 250.85 37.7 +2.3% 178,001 66.5% 33.5%
9-Mar-2018 243.10 245.85 242.45 245.33 +4.15 +1.7% 12,638,148 244.49 36.8 -4.1% 178,972 65.9% 34.1%
8-Mar-2018 242.95 242.95 239.39 241.18 -0.66 -0.3% 10,297,761 240.89 38.4 -0.4% 100,750 63.5% 36.5%
7-Mar-2018 238.00 243.95 237.95 241.84 -0.32 -0.1% 14,530,226 241.10 38.6 -2.3% 110,284 68.4% 31.6%
6-Mar-2018 239.10 242.94 237.36 242.16 +6.51 +2.8% 15,920,243 240.88 39.5 -1.8% 158,759 74.3% 25.7%
5-Mar-2018 234.51 237.25 229.52 235.65 -0.89 -0.4% 15,519,413 234.27 40.2 +1.1% 109,191 67.2% 32.8%
2-Mar-2018 227.86 236.80 221.85 236.54 +4.33 +1.9% 22,835,685 229.74 39.7 -4.4% 242,030 58.7% 41.3%
1-Mar-2018 241.91 244.09 228.13 232.21 -9.79 -4.0% 26,002,972 234.41 41.6 +11.3% 223,115 59.8% 40.2%
28-Feb-2018 246.50 248.10 241.53 242.00 -4.06 -1.7% 13,077,878 244.13 37.3 +6.2% 117,114 58.8% 41.2%
27-Feb-2018 245.50 248.91 245.13 246.06 -0.52 -0.2% 11,385,899 247.12 35.2 +3.6% 113,325 64.8% 35.2%
26-Feb-2018 247.80 247.98 244.06 246.58 +0.65 +0.3% 11,732,844 245.78 33.9 -1.4% 89,267 61.6% 38.4%
23-Feb-2018 244.57 245.93 242.52 245.93 +3.78 +1.6% 10,382,510 244.48 34.4 -6.8% 134,846 61.5% 38.5%
22-Feb-2018 242.73 245.63 239.50 242.15 +0.79 +0.3% 13,359,133 242.83 36.9 -1.4% 137,220 66.2% 33.8%
21-Feb-2018 251.69 251.97 241.36 241.51 -7.72 -3.1% 22,307,344 245.74 37.5 +3.8% 171,890 69.5% 30.5%
20-Feb-2018 244.75 251.87 244.60 249.08 +5.24 +2.1% 17,155,962 249.53 36.1 -1.4% 164,407 63.2% 36.8%
16-Feb-2018 245.40 250.00 243.47 243.84 -2.66 -1.1% 15,941,426 246.88 36.6 -1.3% 203,175 63.9% 36.1%
15-Feb-2018 244.79 248.37 241.52 246.50 +5.08 +2.1% 17,472,515 245.79 37.1 -1.9% 179,022 65.1% 34.9%
14-Feb-2018 231.00 242.59 230.55 241.42 +8.79 +3.8% 18,624,749 238.71 37.8 -4.2% 208,349 60.8% 39.2%
13-Feb-2018 226.56 234.50 225.25 232.63 +4.60 +2.0% 15,638,119 232.09 39.5 -10.9% 127,411 61.1% 38.9%
12-Feb-2018 235.35 235.48 225.03 228.03 -4.05 -1.7% 27,329,342 228.70 44.3 -10.9% 161,245 65.2% 34.8%
9-Feb-2018 238.25 238.89 217.52 232.08 +14.56 +6.7% 41,865,077 228.28 49.8 -16.0% 419,734 61.3% 38.7%
8-Feb-2018 233.88 235.22 217.51 217.52 -11.28 -4.9% 28,599,976 225.52 59.2 +14.4% 171,167 59.8% 40.2%
7-Feb-2018 229.58 234.97 226.70 228.80 +3.22 +1.4% 20,073,316 230.62 51.8 -5.3% 103,410 63.9% 36.1%
6-Feb-2018 204.40 225.70 204.00 225.58 +11.88 +5.6% 27,870,031 218.79 54.7 -9.1% 125,141 62.1% 37.9%
5-Feb-2018 227.00 233.23 205.00 213.70 -19.82 -8.5% 29,130,140 223.13 60.2 +13.7% 146,698 58.2% 41.8%
2-Feb-2018 237.00 237.97 231.17 233.52 -6.98 -2.9% 17,961,555 234.82 52.9 +2.8% 187,517 50.1% 49.9%
1-Feb-2018 238.52 246.90 238.06 240.50 -5.30 -2.2% 12,980,572 242.96 51.5 +2.9% 138,899 58.9% 41.1%
31-Jan-2018 245.77 249.27 244.45 245.80 +3.08 +1.3% 11,964,444 247.22 50.0 -2.9% 114,613 62.8% 37.2%
30-Jan-2018 241.11 246.42 238.41 242.72 -4.13 -1.7% 14,270,844 242.67 51.5 +3.4% 134,813 66.3% 33.7%
29-Jan-2018 242.74 248.11 240.61 246.85 +3.52 +1.4% 11,377,853 245.42 49.8 +4.2% 165,504 65.7% 34.3%
26-Jan-2018 238.12 243.34 237.60 243.33 +6.98 +3.0% 12,908,854 241.19 47.8 +1.8% 204,350 70.1% 29.9%
25-Jan-2018 238.00 239.75 235.75 236.35 +0.55 +0.2% 10,247,091 237.76 47.0 +3.9% 96,758 62.3% 37.7%
24-Jan-2018 239.04 240.49 233.55 235.80 -3.11 -1.3% 14,499,309 237.04 45.2 +7.1% 152,150 59.6% 40.4%
23-Jan-2018 235.85 239.83 235.10 238.91 +5.22 +2.2% 11,880,705 238.19 42.2 +1.5% 170,476 62.0% 38.0%
22-Jan-2018 230.43 233.76 228.10 233.69 +3.58 +1.6% 13,773,561 231.56 41.6 -1.5% 114,433 57.3% 42.7%
19-Jan-2018 228.09 231.09 227.00 230.11 +5.67 +2.5% 15,234,486 229.41 42.2 +0.8% 272,197 59.5% 40.5%
18-Jan-2018 223.94 226.64 222.68 224.44 -0.28 -0.1% 10,215,841 225.11 41.9 -0.3% 126,576 58.9% 41.1%
17-Jan-2018 220.70 225.12 216.90 224.72 +4.61 +2.1% 13,460,222 221.03 42.0 -0.2% 157,537 61.6% 38.4%
16-Jan-2018 224.05 227.51 216.69 220.11 -2.87 -1.3% 17,558,687 222.57 42.1 +1.5% 222,727 56.8% 43.2%
12-Jan-2018 223.60 224.99 221.34 222.98 -1.10 -0.5% 8,997,902 223.38 41.5 +2.8% 164,610 62.9% 37.1%
11-Jan-2018 225.00 226.27 223.21 224.08 +0.40 +0.2% 10,150,767 224.62 40.4 +6.5% 147,713 58.7% 41.3%
10-Jan-2018 218.20 223.82 216.00 223.68 +1.74 +0.8% 14,566,626 220.83 37.9 +3.5% 172,240 62.3% 37.7%
9-Jan-2018 222.22 223.82 218.64 221.94 -0.06 0.0% 12,424,995 221.54 36.6 +1.0% 154,827 59.0% 41.0%
8-Jan-2018 220.40 225.00 218.58 222.00 +6.60 +3.1% 22,030,422 222.80 36.3 +12.7% 280,750 65.8% 34.2%
5-Jan-2018 214.19 216.91 211.08 215.40 +1.81 +0.8% 14,503,103 214.28 32.2 +4.9% 223,686 66.9% 33.1%
4-Jan-2018 215.76 218.05 212.69 213.59 +1.12 +0.5% 14,581,720 214.60 30.7 -2.5% 166,164 66.2% 33.8%
3-Jan-2018 204.10 213.70 203.75 212.47 +13.12 +6.6% 22,867,591 209.60 31.5 +14.6% 323,596 63.9% 36.1%
2-Jan-2018 195.78 199.50 194.50 199.35 +5.85 +3.0% 8,890,417 197.41 27.5 -2.3% 102,611 67.7% 32.3%
29-Dec-2017 198.46 198.46 193.50 193.50 -3.90 -2.0% 6,999,116 195.54 28.1 +3.5% 109,045 59.5% 40.5%
28-Dec-2017 198.13 199.38 197.15 197.40 +0.23 +0.1% 6,006,248 198.27 27.2 -2.6% 75,231 66.4% 33.6%
27-Dec-2017 196.90 199.97 196.31 197.17 -0.27 -0.1% 8,237,223 198.33 27.9 -2.0% 95,971 60.4% 39.6%
26-Dec-2017 193.03 197.75 191.82 197.44 +2.17 +1.1% 8,877,033 195.41 28.5 -2.4% 99,760 59.2% 40.8%
22-Dec-2017 194.40 195.65 191.25 195.27 -0.62 -0.3% 11,656,871 193.18 29.2 -3.2% 147,137 54.3% 45.7%
21-Dec-2017 196.94 197.95 195.55 195.89 -0.91 -0.5% 7,522,626 196.68 30.1 -1.1% 72,291 55.8% 44.2%
20-Dec-2017 197.70 198.07 194.55 196.80 +0.69 +0.4% 7,220,456 196.38 30.5 -2.1% 68,996 68.0% 32.0%
19-Dec-2017 197.52 197.73 194.96 196.11 -1.79 -0.9% 9,327,493 196.39 31.1 +2.0% 87,684 61.2% 38.8%
18-Dec-2017 193.20 198.02 192.00 197.90 +6.34 +3.3% 11,942,558 195.85 30.5 -0.8% 149,510 66.8% 33.2%
15-Dec-2017 188.25 192.38 185.62 191.56 +5.09 +2.7% 16,750,878 189.63 30.8 -5.6% 176,549 61.4% 38.6%
14-Dec-2017 185.92 189.34 184.60 186.47 +0.29 +0.2% 10,954,056 187.26 32.6 +0.8% 119,325 51.0% 49.0%
13-Dec-2017 192.50 192.55 185.88 186.18 -4.66 -2.4% 13,856,992 188.45 32.3 -1.5% 121,396 57.7% 42.3%
12-Dec-2017 192.90 193.84 189.89 190.84 -3.82 -2.0% 11,375,445 191.58 32.8 +9.3% 110,334 57.4% 42.6%
11-Dec-2017 192.06 194.78 191.42 194.66 +3.17 +1.7% 9,318,741 193.03 30.0 -10.3% 81,114 60.7% 39.3%
8-Dec-2017 194.01 194.78 191.15 191.49 -0.50 -0.3% 11,671,856 192.63 33.5 -0.5% 137,171 55.4% 44.6%
7-Dec-2017 191.96 193.60 190.12 191.99 +2.73 +1.4% 13,564,988 191.76 33.7 -5.9% 143,863 58.9% 41.1%
6-Dec-2017 185.70 190.14 184.84 189.26 +1.52 +0.8% 11,675,760 188.43 35.8 +0.6% 113,118 56.8% 43.2%
5-Dec-2017 182.40 192.70 180.58 187.74 +1.08 +0.6% 24,537,194 189.22 35.5 -7.9% 199,559 56.2% 43.8%
4-Dec-2017 200.05 200.30 184.50 186.66 -11.02 -5.6% 31,021,123 189.30 38.6 +15.7% 220,826 59.9% 40.1%
1-Dec-2017 199.31 200.13 192.47 197.68 -3.03 -1.5% 20,288,748 196.78 33.4 -1.7% 162,022 51.9% 48.1%
30-Nov-2017 199.20 202.68 196.65 200.71 +4.29 +2.2% 20,594,199 199.88 33.9 -6.4% 149,110 63.5% 36.5%
29-Nov-2017 210.01 210.12 191.23 196.42 -14.29 -6.8% 34,919,741 197.97 36.3 +36.4% 338,234 63.6% 36.4%
28-Nov-2017 214.35 214.73 208.24 210.71 -3.43 -1.6% 12,818,804 211.19 26.6 +2.0% 128,092 61.3% 38.7%
27-Nov-2017 217.31 217.36 214.01 214.14 -2.82 -1.3% 10,572,364 215.09 26.1 +4.9% 78,375 51.9% 48.1%
24-Nov-2017 215.59 217.00 214.60 216.96 +2.03 +0.9% 4,518,800 216.19 24.8 -3.3% 67,046 55.5% 44.5%
22-Nov-2017 217.00 217.00 213.61 214.93 -0.97 -0.4% 8,915,998 214.76 25.7 -1.8% 78,576 63.7% 36.3%
21-Nov-2017 215.69 216.52 214.40 216.05 +1.82 +0.9% 9,979,358 215.59 26.2 -3.7% 97,701 59.8% 40.2%
20-Nov-2017 211.99 214.57 210.50 214.08 +2.72 +1.3% 9,902,511 213.18 27.2 -9.0% 113,064 56.2% 43.8%
17-Nov-2017 213.92 215.35 210.75 211.36 -0.25 -0.1% 12,891,568 212.89 29.9 -1.2% 186,953 59.5% 40.5%
16-Nov-2017 212.98 214.20 211.25 211.61 +1.63 +0.8% 11,044,183 212.94 30.3 -4.9% 128,224 57.7% 42.3%
15-Nov-2017 211.95 212.00 207.80 209.98 -4.20 -2.0% 12,548,731 209.70 31.8 +3.5% 132,355 60.1% 39.9%
14-Nov-2017 213.00 214.80 211.23 214.18 +1.55 +0.7% 13,232,319 213.43 30.7 -2.1% 110,942 63.4% 36.6%
13-Nov-2017 216.14 217.17 212.01 212.63 -3.51 -1.6% 14,559,413 213.83 31.4 -5.5% 147,915 59.0% 41.0%
10-Nov-2017 213.08 218.67 211.63 216.14 +10.82 +5.3% 31,331,374 216.11 33.2 -31.3% 495,280 55.7% 44.3%
9-Nov-2017 205.27 206.33 200.37 205.32 -3.84 -1.8% 24,464,067 203.85 48.3 -1.8% 269,689 59.1% 40.9%
8-Nov-2017 211.85 212.00 207.24 209.16 -2.87 -1.4% 13,074,705 209.10 49.2 +6.6% 110,545 58.1% 41.9%
7-Nov-2017 210.55 212.90 210.06 212.03 +2.40 +1.1% 10,692,542 211.61 46.2 -2.0% 88,716 60.7% 39.3%
6-Nov-2017 207.20 209.98 206.70 209.63 +0.94 +0.5% 9,748,616 208.76 47.1 -1.9% 101,317 52.3% 47.7%
3-Nov-2017 207.20 208.69 205.34 208.69 +2.75 +1.3% 8,841,024 207.36 48.0 -0.8% 125,919 63.9% 36.1%
2-Nov-2017 206.00 207.81 203.65 205.94 -1.26 -0.6% 8,557,738 205.68 48.4 +0.7% 91,735 59.6% 40.4%
1-Nov-2017 209.35 209.97 204.60 207.20 +0.39 +0.2% 12,564,446 207.64 48.1 +1.6% 127,109 56.8% 43.2%
31-Oct-2017 205.13 207.89 204.90 206.81 +2.97 +1.5% 10,297,707 206.68 47.3 +1.3% 122,294 63.7% 36.3%
30-Oct-2017 201.86 206.09 201.22 203.84 +1.98 +1.0% 12,601,417 204.13 46.7 +2.1% 152,980 67.0% 33.0%
27-Oct-2017 197.80 201.87 196.75 201.86 +6.17 +3.2% 14,304,835 199.38 45.8 +1.7% 209,864 67.5% 32.5%
26-Oct-2017 194.78 196.16 193.81 195.69 +2.03 +1.0% 8,068,563 195.25 45.0 -1.4% 80,624 57.6% 42.4%
25-Oct-2017 197.08 199.22 191.17 193.66 -5.02 -2.5% 20,704,030 194.69 45.7 +5.4% 166,078 59.0% 41.0%
24-Oct-2017 196.99 198.75 195.94 198.68 +2.06 +1.0% 10,181,132 197.80 43.3 -0.5% 77,030 53.3% 46.7%
23-Oct-2017 197.78 198.85 195.80 196.62 -0.28 -0.1% 10,717,376 197.36 43.5 -1.6% 107,117 56.7% 43.3%
20-Oct-2017 198.49 199.59 196.54 196.90 -0.90 -0.5% 11,290,462 197.91 44.3 -1.9% 142,207 62.9% 37.1%
19-Oct-2017 194.44 198.00 192.45 197.80 +0.22 +0.1% 14,269,253 196.20 45.1 +3.1% 145,654 62.8% 37.2%
18-Oct-2017 198.11 198.14 193.32 197.58 -0.17 -0.1% 14,182,907 196.04 43.8 -1.6% 127,722 59.5% 40.5%
17-Oct-2017 197.09 198.90 196.35 197.75 -0.18 -0.1% 11,964,867 197.65 44.5 0.0% 123,963 57.6% 42.4%
16-Oct-2017 195.80 198.05 193.24 197.93 +3.34 +1.7% 14,415,958 196.07 44.5 +0.1% 168,792 60.2% 39.8%
13-Oct-2017 193.55 195.00 191.65 194.59 +3.56 +1.9% 15,718,233 193.82 44.4 +0.9% 220,079 67.2% 32.8%
12-Oct-2017 191.08 193.09 189.93 191.03 +0.09 0.0% 13,207,315 191.50 44.0 +3.5% 153,495 68.9% 31.1%
11-Oct-2017 189.60 191.00 187.74 190.94 +2.01 +1.1% 13,237,734 190.01 42.5 +1.0% 127,291 64.8% 35.2%
10-Oct-2017 191.43 192.95 187.26 188.93 +3.54 +1.9% 24,371,902 189.47 42.1 +9.2% 235,578 69.9% 30.1%
9-Oct-2017 182.79 186.73 182.03 185.39 +4.09 +2.3% 14,087,272 185.24 38.5 +11.9% 189,147 61.9% 38.1%
6-Oct-2017 179.65 181.84 179.00 181.30 +0.53 +0.3% 7,969,957 180.76 34.4 +2.8% 109,568 64.3% 35.7%
5-Oct-2017 181.86 182.00 179.56 180.77 -0.10 -0.1% 10,934,105 180.53 33.5 -0.3% 99,507 62.1% 37.9%
4-Oct-2017 179.62 181.77 178.14 180.87 +1.50 +0.8% 10,696,220 180.40 33.6 +3.8% 99,969 60.8% 39.2%
3-Oct-2017 179.25 180.58 177.58 179.37 +0.37 +0.2% 9,758,268 179.26 32.4 -0.4% 84,647 57.7% 42.3%
2-Oct-2017 180.80 181.98 177.00 179.00 +0.23 +0.1% 12,586,960 179.16 32.5 +2.8% 102,932 63.0% 37.0%
29-Sep-2017 179.08 179.73 177.25 178.77 +3.09 +1.8% 15,477,293 178.60 31.6 -3.4% 180,544 60.7% 39.3%
28-Sep-2017 176.02 176.18 173.76 175.68 -0.05 0.0% 10,881,065 174.88 32.7 -4.6% 88,079 53.6% 46.4%
27-Sep-2017 175.62 176.27 172.75 175.73 +3.77 +2.2% 17,842,967 174.42 34.3 -0.2% 121,141 57.4% 42.6%
26-Sep-2017 176.45 178.68 170.35 171.96 +0.96 +0.6% 28,140,511 174.54 34.4 +4.7% 220,913 60.7% 39.3%
25-Sep-2017 177.75 177.80 170.16 171.00 -8.00 -4.5% 21,864,476 172.77 32.8 +7.3% 185,914 55.0% 45.0%
22-Sep-2017 180.30 182.31 178.60 179.00 -1.76 -1.0% 12,280,771 180.16 30.6 -0.9% 179,961 49.0% 51.0%
21-Sep-2017 181.64 182.70 177.61 180.76 -5.08 -2.7% 26,889,994 180.02 30.9 -2.6% 317,400 55.0% 45.0%
20-Sep-2017 187.50 189.42 184.21 185.84 -1.51 -0.8% 18,122,991 186.54 31.7 +1.2% 145,942 51.9% 48.1%
19-Sep-2017 185.51 189.85 184.62 187.35 -0.20 -0.1% 21,856,994 187.67 31.3 -5.7% 172,867 63.4% 36.6%
18-Sep-2017 185.14 191.20 184.86 187.55 +7.44 +4.1% 42,111,516 188.02 33.2 +11.2% 399,441 57.5% 42.5%
15-Sep-2017 172.86 180.11 172.65 180.11 +10.71 +6.3% 34,119,764 177.87 29.9 +12.2% 444,675 64.5% 35.5%
14-Sep-2017 168.79 172.56 167.80 169.40 -0.97 -0.6% 12,842,837 170.77 26.6 -2.6% 141,943 59.9% 40.1%
13-Sep-2017 168.59 171.54 167.28 170.37 +0.76 +0.4% 14,523,973 169.91 27.3 +1.0% 134,521 61.0% 39.0%
12-Sep-2017 170.00 170.00 166.97 169.61 +0.61 +0.4% 10,287,203 168.27 27.1 -2.5% 87,959 56.7% 43.3%
11-Sep-2017 165.54 169.43 165.32 169.00 +5.31 +3.2% 14,186,078 168.20 27.8 -9.7% 142,223 57.1% 42.9%
8-Sep-2017 166.11 166.71 162.71 163.69 -2.89 -1.7% 12,471,422 164.00 30.7 +2.3% 145,252 52.8% 47.2%
7-Sep-2017 166.49 167.89 164.95 166.58 +0.77 +0.5% 8,821,702 166.60 30.1 -3.0% 79,629 62.7% 37.3%
6-Sep-2017 167.24 167.80 164.40 165.81 -0.10 -0.1% 9,941,783 166.01 31.0 -3.1% 87,469 60.4% 39.6%
5-Sep-2017 168.38 168.58 163.56 165.91 -4.55 -2.7% 17,417,392 166.19 32.0 +4.6% 142,523 55.0% 45.0%
1-Sep-2017 169.95 171.90 169.60 170.46 +1.02 +0.6% 11,135,787 170.70 30.5 +0.3% 155,228 66.0% 34.0%
31-Aug-2017 166.50 169.60 166.20 169.44 +3.76 +2.3% 15,317,105 168.62 30.4 -0.3% 155,697 62.6% 37.4%
30-Aug-2017 165.50 166.13 164.27 165.68 +0.98 +0.6% 9,610,039 165.19 30.5 -3.0% 89,157 63.0% 37.0%
29-Aug-2017 162.59 165.58 162.26 164.70 -0.27 -0.2% 8,102,357 164.49 31.5 -2.6% 79,150 56.8% 43.2%
28-Aug-2017 164.58 165.10 162.33 164.97 +1.16 +0.7% 9,737,393 163.97 32.3 -1.7% 90,750 54.4% 45.6%
25-Aug-2017 166.17 166.58 163.55 163.81 -1.38 -0.8% 8,930,022 164.73 32.8 -4.8% 104,429 57.4% 42.6%
24-Aug-2017 167.10 167.28 164.12 165.19 -0.61 -0.4% 11,742,501 165.60 34.5 -0.4% 109,491 57.8% 42.2%
23-Aug-2017 161.20 166.25 160.85 165.80 +3.25 +2.0% 14,487,996 164.42 34.6 -0.7% 137,536 65.2% 34.8%
22-Aug-2017 160.49 162.79 159.71 162.55 +3.54 +2.2% 11,261,403 161.65 34.9 -0.7% 101,171 65.9% 34.1%
21-Aug-2017 162.49 162.95 157.37 159.15 -2.49 -1.5% 15,591,767 159.46 35.1 -2.5% 126,132 55.5% 44.5%
18-Aug-2017 163.67 164.36 159.64 161.50 +0.03 0.0% 15,030,107 162.44 36.0 -2.3% 152,333 53.9% 46.1%
17-Aug-2017 164.81 165.50 161.38 161.47 -3.68 -2.2% 13,136,065 163.15 36.8 +3.8% 148,325 55.1% 44.9%
16-Aug-2017 167.59 168.54 163.84 165.15 -1.83 -1.1% 14,915,786 166.00 35.5 -1.8% 121,337 60.3% 39.7%
15-Aug-2017 168.61 169.67 165.59 166.98 -1.42 -0.8% 19,113,263 167.35 36.1 -2.7% 142,877 62.7% 37.3%
14-Aug-2017 159.67 168.55 159.20 168.40 +12.44 +8.0% 31,975,541 164.26 37.1 -9.5% 259,526 61.2% 38.8%
11-Aug-2017 157.14 159.00 152.91 155.96 -8.78 -5.3% 37,429,859 155.63 41.0 -25.0% 436,958 54.8% 45.2%
10-Aug-2017 172.16 172.66 164.33 164.74 -7.37 -4.3% 33,202,199 167.21 54.6 -0.4% 283,244 56.0% 44.0%
9-Aug-2017 168.43 172.21 167.67 172.11 +1.81 +1.1% 13,269,623 170.49 54.8 +0.4% 127,359 64.1% 35.9%
8-Aug-2017 173.89 174.56 168.71 170.30 -2.05 -1.2% 18,883,354 171.38 54.6 +8.3% 147,846 61.2% 38.8%
7-Aug-2017 168.39 172.37 168.00 172.35 +5.14 +3.1% 17,935,280 170.83 50.4 -0.5% 149,242 65.4% 34.6%
4-Aug-2017 167.40 170.07 166.48 167.21 +0.73 +0.4% 14,727,353 168.33 50.7 +1.7% 172,877 59.3% 40.7%
3-Aug-2017 164.37 166.63 163.68 166.48 +2.09 +1.3% 11,060,541 165.74 49.9 +0.4% 114,171 58.9% 41.1%
2-Aug-2017 165.75 165.91 161.27 164.39 -0.10 -0.1% 11,961,082 163.55 49.6 +0.9% 96,213 58.4% 41.6%
1-Aug-2017 162.13 164.56 161.00 164.49 +1.98 +1.2% 10,784,578 163.55 49.2 -2.2% 81,801 60.1% 39.9%
31-Jul-2017 164.94 166.40 160.62 162.51 -1.88 -1.1% 13,991,802 163.22 50.3 -0.8% 107,268 59.8% 40.2%
28-Jul-2017 160.29 165.38 159.28 164.39 +2.65 +1.6% 12,833,737 163.73 50.7 -5.1% 159,466 57.0% 43.0%
27-Jul-2017 168.27 168.74 157.56 161.74 -5.52 -3.3% 19,571,379 162.82 53.5 +5.3% 218,783 57.7% 42.3%
26-Jul-2017 167.68 169.93 165.85 167.26 +1.91 +1.2% 16,010,113 167.87 50.8 +1.3% 152,568 64.6% 35.4%
25-Jul-2017 165.22 165.93 163.58 165.35 -0.80 -0.5% 12,413,896 165.08 50.1 -1.6% 89,119 65.9% 34.1%
24-Jul-2017 168.39 168.78 165.72 166.15 -1.95 -1.2% 16,313,052 166.80 50.9 -2.6% 99,365 61.9% 38.1%
21-Jul-2017 166.67 169.30 166.09 168.10 +0.60 +0.4% 16,208,257 168.15 52.3 0.0% 185,671 66.2% 33.8%
20-Jul-2017 165.93 167.51 163.91 167.50 +2.40 +1.5% 17,489,889 166.08 52.3 +2.3% 154,995 62.6% 37.4%
19-Jul-2017 166.33 167.40 164.61 165.10 -0.86 -0.5% 17,176,140 166.05 51.1 -3.6% 137,491 59.3% 40.7%
18-Jul-2017 161.78 166.55 161.30 165.96 +1.71 +1.0% 19,415,987 165.06 53.1 +1.8% 159,246 61.6% 38.4%
17-Jul-2017 166.33 167.50 161.75 164.25 -0.70 -0.4% 23,269,759 164.32 52.1 +0.3% 186,036 61.0% 39.0%
14-Jul-2017 161.29 165.01 161.01 164.95 +4.32 +2.7% 23,548,708 163.49 52.0 +2.1% 278,517 61.7% 38.3%
13-Jul-2017 163.00 166.30 158.75 160.63 -1.88 -1.2% 34,228,333 162.90 50.9 +5.6% 385,527 62.2% 37.8%
12-Jul-2017 158.30 163.00 156.56 162.51 +6.63 +4.3% 28,630,213 160.37 48.2 +8.0% 295,571 60.2% 39.8%
11-Jul-2017 153.85 156.19 152.15 155.88 +2.18 +1.4% 18,948,883 154.21 44.7 +3.8% 153,836 60.2% 39.8%
10-Jul-2017 149.74 154.00 148.68 153.70 +6.94 +4.7% 23,962,269 151.45 43.0 +2.5% 201,691 66.3% 33.7%
7-Jul-2017 145.78 147.50 144.85 146.76 +3.28 +2.3% 16,374,302 146.50 42.0 +1.2% 164,163 57.1% 42.9%
6-Jul-2017 141.87 145.38 139.76 143.48 +0.43 +0.3% 18,657,132 143.13 41.5 +1.2% 158,346 54.5% 45.5%
5-Jul-2017 141.90 144.22 141.13 143.05 +3.72 +2.7% 20,504,738 142.93 41.0 -2.9% 124,295 56.3% 43.7%
3-Jul-2017 145.05 145.65 138.58 139.33 -5.23 -3.6% 17,726,821 141.40 42.2 +2.6% 123,677 55.5% 44.5%
30-Jun-2017 147.38 147.93 143.50 144.56 -2.12 -1.4% 18,276,526 145.58 41.2 -1.3% 176,713 49.4% 50.6%
29-Jun-2017 150.60 150.72 144.08 146.68 -5.07 -3.3% 26,610,631 146.88 41.7 +8.1% 220,621 57.4% 42.6%
28-Jun-2017 149.32 151.94 145.75 151.75 +5.17 +3.5% 24,873,679 149.49 38.6 -1.1% 174,338 57.8% 42.2%
27-Jun-2017 151.44 151.79 146.35 146.58 -5.57 -3.7% 24,987,313 149.03 39.0 +3.8% 173,354 56.3% 43.7%
26-Jun-2017 155.16 156.60 148.33 152.15 -1.68 -1.1% 26,598,996 152.00 37.6 -1.4% 182,530 57.3% 42.7%
23-Jun-2017 158.68 159.32 153.22 153.83 -4.54 -2.9% 27,214,702 155.82 38.1 +2.4% 215,858 56.9% 43.1%
22-Jun-2017 159.80 160.34 157.40 158.37 -1.10 -0.7% 11,728,324 159.05 37.2 -3.8% 91,535 58.6% 41.4%
21-Jun-2017 158.21 159.62 155.70 159.47 +2.38 +1.5% 17,066,279 157.97 38.7 -1.8% 125,688 60.1% 39.9%

Wait, Before You Leave...