Nvidia

NVDA

191.56

+5.09

+2.7%

After Hours:

192.16

+0.60

+0.3%

Please Login or Register

Login|Register FREE

Stock Price
Open: 188.25
Prev. Close: 186.47
Low/Hi: 185.62 - 192.38
52-Week: 95.17 - 218.67
Volumes
Equity: 16,670,129
90-Day Avg: 15,374,149
Option: 173,253
90-Day Avg: 154,014
Volatility
Todays Stock Vol: 32.8
20-Day (HV): 40.0
52-Week (HV): 38.8
30-Day IV: 30.8 -1.8
IV Pct Rank: 24% Subdued
Fundamental
Dividend: 23-Feb $0.15 (Est.)
Div. Yield: 0.3%
Earnings: 13-Feb (Est.)
P/E Ratio: 42.19
Market Cap: 113.0 B
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
15-Dec-2017 188.25 192.38 185.62 191.56 +5.09 +2.7% 16,670,129 189.63 30.8 -5.6% 173,253 61.3% 38.7%
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%
20-Jun-2017 159.03 161.74 156.92 157.09 -0.23 -0.1% 27,386,086 159.15 39.4 +4.8% 186,801 60.7% 39.3%
19-Jun-2017 153.41 157.53 153.26 157.32 +5.70 +3.8% 19,454,439 156.02 37.6 -9.4% 151,030 58.7% 41.3%
16-Jun-2017 152.76 154.70 150.24 151.62 -0.75 -0.5% 23,123,950 152.41 41.5 -2.6% 188,537 59.1% 40.9%
15-Jun-2017 146.96 153.60 146.50 152.37 +0.65 +0.4% 24,095,612 150.86 42.6 -1.6% 212,289 57.3% 42.7%
14-Jun-2017 151.52 154.06 148.50 151.72 +0.32 +0.2% 29,616,036 151.45 43.3 -0.7% 240,581 59.1% 40.9%
13-Jun-2017 154.40 154.77 145.65 151.40 +1.43 +1.0% 41,812,580 149.95 43.6 -2.6% 295,255 58.9% 41.1%
12-Jun-2017 145.88 151.70 142.11 149.97 +0.37 +0.2% 42,438,280 147.51 44.8 -10.5% 277,760 59.1% 40.9%
9-Jun-2017 164.74 168.50 142.75 149.60 -10.34 -6.5% 92,323,196 155.87 50.1 +30.3% 905,768 53.9% 46.1%
8-Jun-2017 153.46 160.00 151.79 159.94 +10.82 +7.3% 29,043,605 156.29 38.4 +16.6% 391,902 61.2% 38.8%
7-Jun-2017 148.33 149.88 147.70 149.12 +1.78 +1.2% 15,315,293 149.11 33.0 +2.0% 125,174 56.5% 43.5%
6-Jun-2017 147.82 149.69 146.80 147.34 -0.67 -0.5% 18,968,189 148.48 32.3 +0.7% 172,941 60.1% 39.9%
5-Jun-2017 142.98 148.53 142.51 148.01 +4.37 +3.0% 20,434,442 146.95 32.1 +1.4% 193,288 60.6% 39.4%
2-Jun-2017 144.24 145.30 143.40 143.64 -0.72 -0.5% 12,186,434 144.17 31.7 -4.2% 143,187 66.1% 33.9%
1-Jun-2017 144.99 145.03 142.52 144.36 +0.01 0.0% 12,583,467 143.72 33.1 -1.7% 130,877 58.2% 41.8%
31-May-2017 146.69 147.00 142.05 144.35 -0.52 -0.4% 22,182,894 144.11 33.6 -5.4% 185,615 61.9% 38.1%
30-May-2017 143.70 146.29 143.05 144.87 +3.03 +2.1% 24,741,298 144.86 35.6 +2.5% 217,260 59.8% 40.2%
26-May-2017 137.93 145.28 137.11 141.84 +3.58 +2.6% 19,478,497 140.02 34.7 +4.2% 261,762 68.2% 31.8%
25-May-2017 140.00 140.03 136.44 138.26 -0.31 -0.2% 15,205,701 137.76 33.3 -2.5% 166,165 61.4% 38.6%
24-May-2017 140.96 141.07 138.08 138.57 +1.54 +1.1% 20,434,495 139.31 34.2 -1.9% 151,750 62.2% 37.8%
23-May-2017 139.70 139.79 135.71 137.03 -1.87 -1.3% 17,031,247 137.07 34.8 -1.8% 143,356 66.3% 33.7%
22-May-2017 137.77 139.48 137.33 138.90 +2.90 +2.1% 20,915,225 138.46 35.5 -7.2% 165,406 63.2% 36.8%
19-May-2017 137.02 138.22 135.22 136.00 +3.07 +2.3% 25,459,271 136.75 38.2 +0.5% 306,976 70.9% 29.1%
18-May-2017 129.50 133.43 127.05 133.07 +5.21 +4.1% 28,900,757 131.35 38.1 +3.7% 284,706 70.9% 29.1%
17-May-2017 134.10 134.86 127.55 127.72 -9.09 -6.6% 31,784,158 131.08 36.7 +7.8% 290,025 52.8% 47.2%
16-May-2017 136.38 137.44 133.36 136.81 +2.50 +1.9% 28,017,471 135.34 34.0 -0.8% 239,542 60.1% 39.9%
15-May-2017 129.56 134.41 129.38 134.31 +6.42 +5.0% 27,188,548 132.91 34.3 +1.5% 280,049 60.0% 40.0%
12-May-2017 126.63 129.60 125.78 127.89 +1.39 +1.1% 24,065,459 127.54 33.8 -3.1% 269,721 63.1% 36.9%
11-May-2017 120.05 130.43 119.91 126.50 +5.21 +4.3% 48,494,808 126.15 34.9 +3.4% 524,350 67.2% 32.8%
10-May-2017 114.29 121.82 114.02 121.29 +18.35 +17.8% 53,227,434 118.67 33.7 -26.2% 523,031 61.6% 38.4%
9-May-2017 103.00 104.93 102.66 102.94 +0.17 +0.2% 21,191,792 103.94 45.7 -3.7% 257,737 54.9% 45.1%
8-May-2017 104.34 104.40 102.31 102.77 -1.09 -1.0% 9,130,990 103.14 47.5 +0.7% 81,618 47.2% 52.8%
5-May-2017 103.38 104.15 102.75 103.86 +0.01 0.0% 5,710,736 103.51 47.2 +3.4% 82,980 58.0% 42.0%
4-May-2017 104.50 104.95 103.53 103.85 -0.40 -0.4% 5,244,692 104.05 45.6 -1.6% 37,918 55.1% 44.9%
3-May-2017 103.20 104.64 102.60 104.25 +0.77 +0.7% 8,422,633 103.74 46.3 +1.0% 66,583 59.0% 41.0%
2-May-2017 105.55 105.60 102.56 103.48 -3.16 -3.0% 15,749,327 103.67 45.9 +4.8% 137,477 49.1% 50.9%
1-May-2017 104.74 106.85 104.45 106.64 +2.34 +2.2% 7,693,333 105.79 43.8 +8.4% 97,039 61.6% 38.4%
28-Apr-2017 105.36 105.64 104.07 104.30 -1.34 -1.3% 8,706,157 104.84 40.4 +1.2% 76,021 52.8% 47.2%
27-Apr-2017 104.32 105.98 103.59 105.64 +1.62 +1.6% 7,992,465 105.27 39.9 +2.9% 71,837 58.9% 41.1%
26-Apr-2017 105.29 105.39 103.94 104.02 -0.72 -0.7% 8,175,145 104.56 38.8 +0.3% 53,453 61.1% 38.9%
25-Apr-2017 103.54 105.33 102.67 104.74 +1.79 +1.7% 9,710,972 104.26 38.6 +1.4% 95,988 66.5% 33.5%
24-Apr-2017 102.96 103.48 102.11 102.95 +1.27 +1.2% 9,295,490 102.83 38.1 -7.4% 83,388 58.9% 41.1%
21-Apr-2017 100.84 101.79 100.36 101.68 +0.42 +0.4% 8,547,390 101.35 41.2 -1.4% 138,510 55.7% 44.3%
20-Apr-2017 100.27 101.45 99.41 101.26 +1.58 +1.6% 10,100,358 100.56 41.7 -5.4% 135,463 61.9% 38.1%
19-Apr-2017 100.00 100.98 99.41 99.68 +0.39 +0.4% 9,520,659 100.19 44.1 -0.2% 89,530 61.6% 38.4%
18-Apr-2017 98.65 99.54 97.60 99.29 +0.06 +0.1% 9,252,944 98.68 44.2 +1.3% 69,064 54.6% 45.4%
17-Apr-2017 96.01 99.24 95.80 99.23 +3.74 +3.9% 12,432,305 98.21 43.6 +3.9% 129,735 64.2% 35.8%
13-Apr-2017 96.33 97.21 95.49 95.49 -1.82 -1.9% 12,672,345 96.44 42.0 -1.8% 105,644 52.4% 47.6%
12-Apr-2017 98.12 98.70 97.10 97.31 -0.81 -0.8% 10,352,296 97.86 42.8 +4.9% 65,066 59.7% 40.3%
11-Apr-2017 96.55 98.90 96.35 98.12 +0.35 +0.4% 15,453,747 97.82 40.8 +7.1% 118,782 55.3% 44.7%
10-Apr-2017 100.36 100.63 97.60 97.77 -2.56 -2.6% 18,908,264 98.66 38.1 +6.3% 194,515 51.6% 48.4%
7-Apr-2017 101.02 101.73 99.72 100.33 -0.43 -0.4% 10,726,650 100.42 35.8 +12.4% 96,468 52.8% 47.2%
6-Apr-2017 100.24 101.25 98.41 100.76 +0.73 +0.7% 15,878,004 100.02 31.9 -11.0% 142,249 53.2% 46.8%
5-Apr-2017 100.01 102.37 99.50 100.03 -0.75 -0.7% 18,676,232 101.13 35.8 +0.6% 173,737 52.1% 47.9%
4-Apr-2017 103.40 104.42 100.34 100.78 -7.60 -7.0% 31,782,004 102.02 35.6 +9.4% 280,979 59.6% 40.4%
3-Apr-2017 108.95 109.65 107.42 108.38 -0.55 -0.5% 11,130,813 108.40 32.5 -3.6% 85,379 61.8% 38.2%
31-Mar-2017 109.01 109.89 108.40 108.93 -0.47 -0.4% 11,020,165 109.07 33.7 +3.7% 104,735 68.4% 31.6%
30-Mar-2017 107.63 110.00 107.40 109.40 +2.06 +1.9% 13,138,349 109.09 32.5 +3.2% 122,268 65.8% 34.2%
29-Mar-2017 107.99 108.49 107.25 107.34 -0.35 -0.3% 8,749,791 107.76 31.5 -0.6% 50,717 64.7% 35.3%
28-Mar-2017 108.30 108.89 107.27 107.69 -0.56 -0.5% 10,811,109 107.88 31.7 -2.2% 57,604 58.9% 41.1%
27-Mar-2017 105.58 108.40 103.57 108.25 +0.78 +0.7% 12,666,100 106.91 32.4 +0.1% 83,403 58.6% 41.4%
24-Mar-2017 108.97 109.29 106.42 107.47 +0.38 +0.4% 10,987,546 108.08 32.4 +0.8% 107,586 66.4% 33.6%
23-Mar-2017 107.75 108.56 106.70 107.09 -0.98 -0.9% 13,348,542 107.53 32.2 +3.7% 89,887 56.4% 43.6%
22-Mar-2017 105.46 108.26 105.30 108.07 +2.16 +2.0% 15,419,106 107.19 31.0 +1.7% 103,553 60.2% 39.8%
21-Mar-2017 108.75 109.96 105.58 105.91 -3.54 -3.2% 22,837,103 107.64 30.5 +4.2% 153,084 53.5% 46.5%
20-Mar-2017 106.78 109.61 106.13 109.45 +3.38 +3.2% 18,714,152 108.52 29.2 -3.0% 161,464 57.8% 42.2%
17-Mar-2017 104.52 106.12 103.81 106.07 +2.26 +2.2% 27,992,169 105.10 30.2 +1.4% 189,078 60.5% 39.5%
16-Mar-2017 102.98 103.83 102.41 103.81 +1.26 +1.2% 13,077,495 103.28 29.7 -4.7% 103,250 49.0% 51.0%
15-Mar-2017 102.25 102.99 100.32 102.55 +0.77 +0.8% 15,375,852 101.89 31.2 -5.1% 105,646 60.9% 39.1%
14-Mar-2017 102.37 102.75 100.47 101.78 -0.07 -0.1% 13,050,415 101.31 32.9 +1.3% 86,729 64.5% 35.5%
13-Mar-2017 99.54 102.25 99.51 101.85 +2.73 +2.8% 19,353,402 101.37 32.5 +7.7% 154,789 57.2% 42.8%
10-Mar-2017 99.61 100.09 98.38 99.12 +0.58 +0.6% 12,493,513 99.07 30.2 -4.8% 114,042 58.3% 41.7%
9-Mar-2017 97.91 99.45 97.40 98.54 -0.02 0.0% 11,951,471 98.34 31.7 +0.3% 98,151 58.4% 41.6%
8-Mar-2017 100.70 101.30 98.47 98.56 -0.18 -0.2% 15,967,822 99.83 31.6 -2.4% 119,028 60.8% 39.2%
7-Mar-2017 97.67 99.53 97.15 98.74 +1.07 +1.1% 15,085,007 98.56 32.3 -3.5% 92,649 58.9% 41.1%
6-Mar-2017 96.96 98.10 95.17 97.67 -0.76 -0.8% 22,089,169 96.47 33.5 -2.4% 139,564 58.5% 41.5%
3-Mar-2017 98.57 98.77 96.22 98.43 -0.57 -0.6% 21,636,424 97.81 34.3 -0.9% 198,225 49.9% 50.1%
2-Mar-2017 102.27 102.84 98.89 99.00 -3.79 -3.7% 18,858,278 100.33 34.6 +4.9% 162,961 54.7% 45.3%
1-Mar-2017 103.79 104.37 101.11 102.79 +1.31 +1.3% 12,620,139 102.50 33.0 -4.2% 92,783 52.1% 47.9%
28-Feb-2017 104.80 105.20 100.78 101.48 -2.93 -2.8% 15,633,968 102.19 34.5 +1.6% 107,158 53.3% 46.7%
27-Feb-2017 102.20 105.02 101.56 104.41 +2.95 +2.9% 17,885,019 104.20 33.9 -3.5% 145,216 58.6% 41.4%
24-Feb-2017 97.07 102.00 95.70 101.46 +0.97 +1.0% 25,747,597 99.97 35.2 -5.9% 256,759 54.4% 45.6%
23-Feb-2017 105.50 106.39 99.68 100.49 -10.27 -9.3% 39,822,213 101.68 37.4 +10.9% 364,757 55.2% 44.8%
22-Feb-2017 111.42 111.80 109.99 110.76 -0.17 -0.2% 10,844,256 110.78 33.7 +1.4% 80,793 64.3% 35.7%
21-Feb-2017 108.23 111.23 108.22 111.07 +3.70 +3.5% 13,798,783 110.22 33.3 -1.0% 131,057 58.9% 41.1%
17-Feb-2017 106.70 107.41 104.79 107.23 -0.02 0.0% 14,093,465 106.30 33.6 +1.9% 165,091 52.4% 47.6%
16-Feb-2017 109.39 109.44 105.66 107.25 -1.75 -1.6% 16,179,386 107.08 33.0 -0.4% 146,246 56.4% 43.6%
15-Feb-2017 108.90 109.80 107.76 109.00 +0.22 +0.2% 9,325,512 108.72 33.1 -3.0% 74,990 58.4% 41.6%
14-Feb-2017 107.99 110.15 106.29 108.78 +0.40 +0.4% 21,265,787 108.64 34.1 -0.3% 142,326 59.6% 40.4%
13-Feb-2017 113.39 113.98 108.20 108.38 -5.24 -4.6% 29,518,071 110.15 34.2 -3.0% 191,223 55.7% 44.3%
10-Feb-2017 119.93 120.70 112.60 113.62 -2.76 -2.4% 41,277,341 115.07 35.3 -40.6% 414,166 50.6% 49.4%
9-Feb-2017 118.86 119.06 115.60 116.38 -2.23 -1.9% 21,064,178 117.51 59.4 -3.2% 227,756 47.7% 52.3%
8-Feb-2017 118.40 119.31 116.38 118.61 -0.52 -0.4% 11,239,487 118.13 61.4 +3.7% 87,758 53.7% 46.3%
7-Feb-2017 118.70 120.92 117.90 119.13 +1.82 +1.6% 18,655,567 119.60 59.2 +3.6% 136,683 50.1% 49.9%
6-Feb-2017 114.00 117.33 114.00 117.31 +2.93 +2.6% 12,669,205 116.18 57.2 -1.3% 94,203 55.4% 44.6%
3-Feb-2017 115.45 115.90 113.90 114.38 -1.01 -0.9% 9,318,633 114.74 57.9 -2.1% 75,463 63.4% 36.6%
2-Feb-2017 113.30 115.74 112.06 115.39 +1.44 +1.3% 12,081,040 114.52 59.2 +6.8% 117,566 67.4% 32.6%
1-Feb-2017 110.58 114.12 109.86 113.95 +4.77 +4.4% 14,750,082 112.50 55.4 +2.6% 134,927 62.7% 37.3%
31-Jan-2017 108.95 110.05 108.20 109.18 -0.84 -0.8% 9,068,865 108.93 54.0 +0.3% 46,446 60.3% 39.7%
30-Jan-2017 110.92 111.01 107.91 110.02 -1.75 -1.6% 12,400,084 109.44 53.8 +3.6% 76,317 53.3% 46.7%
27-Jan-2017 109.93 111.89 108.85 111.77 +2.12 +1.9% 11,799,929 110.49 51.9 +1.8% 123,448 62.3% 37.7%
26-Jan-2017 107.90 109.95 106.70 109.65 +1.86 +1.7% 11,469,970 108.59 51.0 -1.2% 83,790 62.2% 37.8%
25-Jan-2017 109.05 109.30 106.33 107.79 +0.46 +0.4% 13,084,499 107.58 51.7 +0.8% 72,334 63.3% 36.7%
24-Jan-2017 105.50 107.58 104.90 107.33 +2.24 +2.1% 10,701,271 106.23 51.3 -0.1% 85,032 49.7% 50.3%
23-Jan-2017 103.80 105.90 103.70 105.09 +1.08 +1.0% 9,247,639 104.90 51.3 -0.2% 55,610 56.3% 43.7%
20-Jan-2017 106.08 106.80 103.12 104.01 -1.15 -1.1% 12,300,557 104.48 51.4 -5.6% 103,721 59.7% 40.3%
19-Jan-2017 103.07 106.46 102.98 105.16 +2.21 +2.1% 16,121,778 105.19 54.5 +4.7% 122,268 56.0% 44.0%
18-Jan-2017 100.24 103.23 99.11 102.95 +1.84 +1.8% 16,360,615 102.13 52.1 -1.1% 88,391 52.6% 47.4%
17-Jan-2017 103.00 103.20 100.57 101.11 -2.32 -2.2% 14,515,259 101.56 52.6 +4.8% 83,840 55.2% 44.8%
13-Jan-2017 103.60 105.00 103.06 103.43 -0.01 0.0% 11,445,543 103.79 50.2 -2.8% 87,017 54.1% 45.9%
12-Jan-2017 104.23 104.70 101.62 103.44 -1.72 -1.6% 15,640,414 102.68 51.6 -1.1% 101,079 54.8% 45.2%
11-Jan-2017 106.00 106.20 104.15 105.16 -1.31 -1.2% 13,141,588 105.16 52.2 -2.3% 69,423 58.4% 41.6%
10-Jan-2017 107.81 109.19 105.63 106.47 -0.81 -0.8% 22,022,969 107.10 53.4 -0.7% 85,233 64.9% 35.1%
9-Jan-2017 103.50 108.00 103.50 107.28 +4.18 +4.1% 22,906,225 106.84 53.8 -0.1% 118,597 61.5% 38.5%
6-Jan-2017 102.85 104.25 101.20 103.10 +1.36 +1.3% 20,571,416 103.09 53.8 -4.0% 125,598 53.1% 46.9%
5-Jan-2017 104.53 105.82 101.05 101.74 -2.65 -2.5% 24,607,382 102.65 56.0 +0.6% 142,652 56.8% 43.2%
4-Jan-2017 103.40 105.50 101.53 104.39 +2.38 +2.3% 29,980,506 103.70 55.7 +2.3% 130,904 62.3% 37.7%
3-Jan-2017 104.40 106.37 99.38 102.01 -4.73 -4.4% 37,549,876 102.32 54.5 -5.5% 190,459 54.3% 45.7%
30-Dec-2016 111.35 111.92 106.30 106.74 -4.69 -4.2% 30,323,259 108.10 57.6 +2.0% 228,960 58.4% 41.6%
29-Dec-2016 104.90 111.49 102.80 111.43 +2.18 +2.0% 54,384,182 107.09 56.5 +3.9% 353,078 52.8% 47.2%
28-Dec-2016 119.60 119.93 108.69 109.25 -8.07 -6.9% 57,394,116 112.28 54.4 +7.4% 331,132 54.4% 45.6%
27-Dec-2016 112.06 117.36 111.22 117.32 +7.54 +6.9% 29,856,842 115.48 50.6 +20.8% 197,825 52.0% 48.0%
23-Dec-2016 106.38 109.83 106.27 109.78 +2.67 +2.5% 16,192,331 108.18 41.9 +2.5% 99,027 57.6% 42.4%
22-Dec-2016 106.82 108.87 106.53 107.11 +1.28 +1.2% 17,965,259 107.61 40.9 +7.2% 105,734 51.8% 48.2%
21-Dec-2016 105.64 105.95 103.71 105.83 +0.66 +0.6% 14,403,361 105.23 38.1 -5.1% 64,950 51.2% 48.8%
20-Dec-2016 104.58 106.13 104.12 105.17 +3.54 +3.5% 21,201,433 105.39 40.2 +5.0% 100,970 58.8% 41.2%
19-Dec-2016 99.70 102.45 99.00 101.63 +1.22 +1.2% 18,616,431 101.24 38.3 -3.3% 79,472 56.9% 43.1%
16-Dec-2016 99.83 100.70 97.73 100.41 +1.70 +1.7% 27,238,183 98.95 39.6 +1.1% 89,768 64.5% 35.5%
15-Dec-2016 96.90 99.94 96.60 98.71 +2.26 +2.3% 18,663,653 98.91 39.2 +1.3% 118,351 62.9% 37.1%

Wait, Before You Leave...