Litecoin

Litecoin#8
Litecoin LTC 
$31.84 USD 2.53%

  • 24h Volume: $584.56 M
  • Market Cap: $1.92 B
  • 1h %: 0.16%
  • 1d %: 2.53%
  • 7d %: 1.00%
  • 1m %:-6.49%
1D 7D 1M
Date Rank Open High Low Close Volume Market Cap Change
Tue 01/22/19 8 $31.22 $31.98 $30.48 $31.69 $552,396,241 $1,886,053,237 1.49%
Mon 01/21/19 8 $31.18 $31.42 $30.96 $31.21 $545,620,955 $1,873,962,636 0.11%
Sun 01/20/19 8 $32.53 $33.32 $30.95 $31.23 $564,387,063 $1,929,033,435 -4.17%
Sat 01/19/19 8 $31.31 $33.10 $31.31 $32.59 $544,520,600 $1,937,069,405 3.93%
Fri 01/18/19 8 $31.87 $31.94 $30.99 $31.29 $567,047,148 $1,888,986,146 -1.85%
Thu 01/17/19 8 $31.82 $31.91 $30.79 $31.85 $554,467,855 $1,881,501,648 0.09%
Wed 01/16/19 8 $31.48 $32.22 $31.29 $31.88 $524,966,329 $1,901,815,809 1.25%
Tue 01/15/19 8 $32.36 $32.72 $31.11 $31.44 $539,084,945 $1,931,642,857 -2.93%
Mon 01/14/19 8 $30.30 $32.79 $30.30 $32.34 $569,272,684 $1,881,329,353 6.33%
Sun 01/13/19 8 $32.45 $33.14 $30.18 $30.30 $516,860,670 $1,922,346,805 -7.07%
Sat 01/12/19 8 $32.33 $32.94 $32.03 $32.46 $557,067,535 $1,946,513,049 0.41%
Fri 01/11/19 7 $33.93 $34.09 $32.09 $32.29 $666,492,885 $1,999,606,805 -5.07%
Thu 01/10/19 7 $38.96 $39.46 $33.07 $33.98 $572,686,875 $2,148,852,586 -14.65%
Wed 01/09/19 6 $39.48 $40.28 $38.90 $39.20 $587,581,139 $2,370,723,394 -0.71%
Tue 01/08/19 7 $37.78 $40.94 $37.78 $39.56 $595,080,768 $2,348,665,079 4.48%
Mon 01/07/19 6 $39.31 $39.68 $37.62 $37.97 $724,385,684 $2,303,368,028 -3.52%
Sun 01/06/19 7 $34.84 $39.87 $34.76 $39.12 $746,062,543 $2,229,049,253 10.94%
Sat 01/05/19 7 $32.41 $36.14 $32.32 $34.74 $494,295,995 $2,048,210,554 6.73%
Fri 01/04/19 7 $32.04 $33.02 $31.43 $32.38 $362,866,361 $1,925,058,682 1.05%
Thu 01/03/19 7 $33.51 $33.51 $31.59 $32.08 $381,533,205 $1,946,781,744 -4.46%
Wed 01/02/19 7 $31.96 $33.76 $31.78 $33.59 $395,827,283 $1,944,564,725 4.86%
Tue 01/01/19 8 $30.44 $32.11 $30.28 $31.92 $355,761,149 $1,846,032,523 4.64%
Mon 12/31/18 7 $31.99 $32.01 $30.20 $30.49 $388,054,887 $1,862,673,739 -4.92%
Sun 12/30/18 8 $31.36 $32.37 $31.00 $32.01 $421,130,066 $1,903,322,789 2.06%
Sat 12/29/18 7 $32.48 $33.29 $31.65 $32.66 $451,716,791 $1,933,427,776 0.58%
Fri 12/28/18 8 $28.31 $33.18 $28.31 $32.27 $439,972,683 $1,795,776,028 12.28%
Thu 12/27/18 8 $31.00 $31.35 $28.13 $28.50 $450,008,298 $1,782,765,935 -8.76%
Wed 12/26/18 8 $31.11 $32.11 $29.79 $30.98 $470,984,889 $1,849,757,719 -0.42%
Tue 12/25/18 7 $33.23 $33.37 $30.45 $31.07 $532,110,559 $1,861,113,988 -6.96%
Mon 12/24/18 7 $33.48 $36.50 $33.48 $33.89 $588,284,062 $2,104,363,638 1.21%
Sun 12/23/18 8 $31.87 $34.14 $31.87 $33.51 $494,628,181 $1,974,120,422 4.90%
Sat 12/22/18 9 $30.80 $31.75 $30.35 $31.75 $451,073,039 $1,847,623,332 2.99%
Fri 12/21/18 7 $32.78 $34.11 $30.30 $30.83 $687,704,037 $1,896,109,065 -6.33%
Thu 12/20/18 8 $29.72 $33.19 $29.43 $32.61 $632,620,844 $1,865,045,436 8.86%
Wed 12/19/18 8 $30.14 $31.57 $29.45 $29.79 $507,789,212 $1,817,393,819 -1.18%
Tue 12/18/18 7 $29.27 $30.10 $28.25 $30.05 $574,308,880 $1,726,332,162 2.58%
Mon 12/17/18 7 $25.62 $30.37 $25.62 $29.36 $494,672,875 $1,653,507,508 12.72%
Sun 12/16/18 7 $23.79 $26.73 $23.78 $25.74 $362,231,759 $1,539,430,034 7.57%
Sat 12/15/18 8 $23.46 $24.09 $23.38 $23.81 $311,817,964 $1,410,783,884 1.45%
Fri 12/14/18 8 $23.69 $23.78 $22.81 $23.52 $317,975,200 $1,391,606,234 -0.70%
Thu 12/13/18 9 $24.49 $24.64 $23.63 $23.68 $348,299,534 $1,434,076,130 -3.45%
Wed 12/12/18 9 $23.82 $25.21 $23.71 $24.42 $385,465,303 $1,461,266,101 2.43%
Tue 12/11/18 9 $24.67 $24.92 $23.56 $23.80 $399,289,303 $1,440,746,162 -3.65%
Mon 12/10/18 9 $25.95 $26.03 $24.50 $24.70 $449,213,825 $1,497,214,858 -5.04%
Sun 12/09/18 9 $24.84 $26.91 $24.84 $26.00 $507,893,266 $1,536,659,547 4.49%
Sat 12/08/18 9 $25.25 $26.62 $23.76 $24.96 $503,914,041 $1,489,219,396 -1.16%
Fri 12/07/18 9 $26.88 $26.88 $22.94 $25.10 $468,708,199 $1,506,356,005 -7.10%
Thu 12/06/18 8 $29.31 $30.41 $27.04 $27.04 $426,623,290 $1,720,875,048 -8.40%
Wed 12/05/18 8 $31.18 $31.38 $29.32 $29.32 $396,175,675 $1,801,982,940 -6.35%
Tue 12/04/18 8 $31.10 $32.13 $30.56 $31.19 $418,522,701 $1,870,568,604 0.31%
Mon 12/03/18 7 $33.71 $33.82 $30.49 $31.15 $412,615,045 $1,899,526,516 -8.22%
Sun 12/02/18 7 $34.34 $35.05 $33.44 $33.71 $426,564,353 $2,021,135,107 -1.87%
Sat 12/01/18 7 $32.06 $34.98 $31.59 $34.30 $436,459,286 $1,970,416,225 6.52%
Fri 11/30/18 7 $33.79 $34.24 $31.48 $32.10 $425,823,376 $1,944,750,941 -5.26%
Thu 11/29/18 7 $34.66 $35.49 $33.21 $33.69 $563,363,976 $2,031,514,247 -2.87%
Wed 11/28/18 7 $31.07 $35.87 $30.97 $34.55 $514,997,705 $1,969,807,715 10.08%
Tue 11/27/18 9 $29.41 $31.24 $28.82 $31.05 $517,897,727 $1,767,971,786 5.28%
Mon 11/26/18 7 $31.00 $32.06 $28.56 $29.10 $548,595,731 $1,813,852,777 -6.52%
Sun 11/25/18 8 $29.20 $31.96 $27.08 $31.00 $499,160,076 $1,716,237,460 5.79%
Sat 11/24/18 7 $32.16 $33.12 $28.85 $29.31 $383,861,118 $1,885,928,025 -9.74%
Fri 11/23/18 7 $32.34 $32.97 $31.15 $32.17 $496,495,920 $1,892,891,800 -0.54%
Thu 11/22/18 7 $34.69 $34.90 $32.33 $32.33 $473,406,252 $2,019,009,982 -7.30%
Wed 11/21/18 7 $32.95 $34.68 $31.94 $34.68 $555,785,626 $1,984,505,544 4.99%
Tue 11/20/18 7 $36.77 $37.91 $31.46 $32.78 $623,367,851 $2,049,316,674 -12.16%
Mon 11/19/18 7 $42.32 $42.32 $35.97 $36.84 $431,192,007 $2,287,625,691 -14.88%
Sun 11/18/18 7 $41.89 $42.98 $41.89 $42.27 $332,271,622 $2,514,842,165 0.90%
Sat 11/17/18 7 $42.36 $42.50 $41.70 $41.92 $374,275,368 $2,483,381,920 -1.06%
Fri 11/16/18 7 $43.95 $43.95 $42.16 $42.31 $489,519,736 $2,553,449,563 -3.86%
Thu 11/15/18 7 $43.61 $44.27 $40.83 $43.80 $661,790,500 $2,547,529,925 0.42%
Wed 11/14/18 7 $49.70 $50.27 $41.97 $43.41 $395,777,743 $2,811,518,729 -14.50%
Tue 11/13/18 7 $50.65 $50.97 $49.32 $49.53 $406,519,655 $2,979,503,865 -2.26%
Mon 11/12/18 7 $51.50 $51.68 $50.49 $50.74 $396,390,348 $3,014,858,028 -1.51%
Sun 11/11/18 7 $52.40 $52.43 $50.22 $50.90 $363,404,685 $3,043,291,001 -2.95%
Sat 11/10/18 7 $51.88 $52.70 $51.88 $52.28 $348,984,774 $3,086,600,647 0.77%
Fri 11/09/18 7 $52.37 $52.68 $51.67 $52.09 $376,036,116 $3,081,818,567 -0.54%
Thu 11/08/18 7 $54.19 $54.46 $52.42 $52.42 $336,117,180 $3,153,903,744 -3.38%
Wed 11/07/18 7 $55.92 $56.00 $53.71 $54.18 $384,445,160 $3,242,045,691 -3.22%
Tue 11/06/18 7 $53.54 $54.90 $53.21 $54.33 $383,729,461 $3,182,023,036 1.46%
Mon 11/05/18 7 $54.84 $55.11 $53.29 $53.51 $453,682,444 $3,173,625,328 -2.48%
Sun 11/04/18 7 $50.92 $55.02 $50.85 $54.99 $336,118,126 $3,059,191,653 7.39%
Sat 11/03/18 7 $51.29 $51.58 $50.76 $50.91 $363,374,452 $3,019,489,726 -0.75%
Fri 11/02/18 7 $50.09 $51.56 $50.09 $51.49 $316,331,050 $2,986,182,855 2.72%
Thu 11/01/18 7 $49.74 $50.38 $49.37 $49.99 $386,782,370 $2,935,597,444 0.51%
Wed 10/31/18 7 $49.29 $49.79 $48.44 $49.76 $313,363,059 $2,896,895,143 0.95%
Tue 10/30/18 7 $49.18 $49.45 $48.73 $49.20 $352,514,541 $2,898,156,203 0.05%
Mon 10/29/18 7 $51.95 $52.00 $48.83 $49.05 $327,150,736 $3,023,050,281 -5.89%
Sun 10/28/18 7 $52.06 $52.17 $51.75 $51.87 $319,773,490 $3,058,688,777 -0.35%
Sat 10/27/18 7 $52.11 $52.33 $51.81 $52.06 $304,517,454 $3,068,664,249 -0.11%
Fri 10/26/18 7 $52.23 $52.53 $51.74 $52.20 $270,928,330 $3,073,205,637 -0.07%
Thu 10/25/18 7 $52.55 $52.60 $52.06 $52.32 $276,457,061 $3,079,549,600 -0.44%
Wed 10/24/18 7 $52.39 $52.99 $52.22 $52.54 $270,102,020 $3,094,351,970 0.28%
Tue 10/23/18 7 $52.10 $52.85 $52.00 $52.30 $263,179,155 $3,077,234,715 0.37%
Mon 10/22/18 7 $53.25 $53.44 $52.08 $52.12 $276,946,019 $3,105,239,710 -2.17%
Sun 10/21/18 7 $53.11 $53.77 $52.89 $53.25 $262,731,513 $3,135,926,190 0.26%
Sat 10/20/18 7 $53.40 $53.46 $52.80 $53.08 $269,833,221 $3,123,922,901 -0.59%
Fri 10/19/18 7 $52.64 $53.60 $52.17 $53.43 $289,680,924 $3,091,414,124 1.46%
Thu 10/18/18 7 $53.78 $53.94 $52.61 $52.70 $296,178,679 $3,140,622,681 -2.05%
Wed 10/17/18 7 $54.02 $54.27 $53.11 $53.67 $291,116,658 $3,160,634,775 -0.66%
Tue 10/16/18 7 $55.15 $55.53 $54.16 $54.16 $387,920,280 $3,227,205,689 -1.84%
Mon 10/15/18 7 $53.40 $57.46 $51.91 $55.18 $308,695,181 $3,165,081,845 3.22%
Sun 10/14/18 7 $53.50 $53.82 $53.03 $53.40 $246,656,298 $3,136,380,167 -0.18%
Sat 10/13/18 7 $53.38 $54.33 $52.96 $53.53 $254,818,582 $3,146,054,181 0.27%
Fri 10/12/18 7 $52.71 $53.73 $50.92 $53.47 $325,991,063 $3,079,903,984 1.41%
Thu 10/11/18 7 $57.81 $58.02 $51.75 $52.77 $373,879,232 $3,189,940,009 -9.54%
Wed 10/10/18 7 $58.50 $58.73 $57.51 $57.79 $327,829,577 $3,403,823,893 -1.22%
Tue 10/09/18 7 $58.96 $59.78 $58.34 $58.34 $334,288,287 $3,465,431,019 -1.06%
Mon 10/08/18 7 $57.67 $59.40 $57.51 $59.05 $342,609,325 $3,405,493,317 2.35%
Sun 10/07/18 7 $57.69 $58.36 $57.24 $57.64 $395,559,969 $3,385,595,221 -0.08%
Sat 10/06/18 7 $57.81 $59.13 $57.27 $57.70 $350,652,029 $3,416,784,180 -0.19%
Fri 10/05/18 7 $58.60 $58.93 $57.61 $57.75 $357,184,578 $3,413,157,559 -1.47%
Thu 10/04/18 7 $57.48 $59.14 $57.15 $58.62 $423,485,394 $3,410,574,628 1.95%
Wed 10/03/18 7 $59.79 $59.90 $57.10 $57.67 $453,864,790 $3,425,359,968 -3.69%
Tue 10/02/18 7 $60.28 $61.23 $59.43 $59.76 $463,831,430 $3,530,062,763 -0.88%
Mon 10/01/18 7 $61.08 $61.74 $59.73 $60.19 $468,280,639 $3,550,256,405 -1.48%
Sun 09/30/18 7 $61.59 $62.39 $60.13 $61.16 $389,205,157 $3,572,531,163 -0.71%
Sat 09/29/18 7 $61.92 $62.01 $59.52 $61.51 $406,341,175 $3,567,913,961 -0.66%
Fri 09/28/18 7 $62.95 $64.42 $60.82 $62.01 $546,442,402 $3,654,570,798 -1.52%
Thu 09/27/18 7 $57.37 $64.03 $56.97 $62.99 $387,386,403 $3,524,315,596 8.92%
Wed 09/26/18 7 $57.54 $59.61 $56.73 $57.46 $314,925,195 $3,373,268,153 -0.13%
Tue 09/25/18 7 $57.98 $58.16 $54.77 $57.42 $313,226,138 $3,296,473,077 -0.98%
Mon 09/24/18 7 $61.47 $61.47 $57.49 $57.98 $296,579,820 $3,448,696,693 -6.02%
Sun 09/23/18 7 $60.44 $63.11 $60.04 $61.50 $300,574,682 $3,580,361,840 1.73%
Sat 09/22/18 7 $60.72 $61.62 $58.28 $60.48 $368,120,033 $3,498,634,558 -0.40%
Fri 09/21/18 7 $56.63 $61.80 $56.44 $60.79 $318,918,186 $3,400,427,614 6.83%
Thu 09/20/18 7 $54.34 $56.93 $53.64 $56.49 $264,890,888 $3,175,243,081 3.81%
Wed 09/19/18 7 $54.29 $54.92 $52.45 $54.27 $263,222,236 $3,142,156,816 -0.04%
Tue 09/18/18 7 $52.47 $55.16 $51.04 $54.19 $290,408,034 $3,088,503,856 3.17%
Mon 09/17/18 7 $57.00 $57.74 $51.86 $52.53 $245,397,981 $3,221,988,992 -8.51%
Sun 09/16/18 7 $56.71 $57.31 $55.20 $56.79 $259,286,411 $3,286,488,939 0.14%
Sat 09/15/18 7 $56.62 $58.39 $56.18 $56.74 $309,020,144 $3,345,205,404 0.21%
Fri 09/14/18 7 $54.59 $58.44 $53.32 $56.63 $298,693,754 $3,213,428,208 3.61%
Thu 09/13/18 7 $51.78 $55.01 $51.78 $54.69 $299,925,596 $3,122,048,654 5.31%
Wed 09/12/18 7 $52.33 $52.39 $47.61 $51.73 $275,999,729 $2,923,282,644 -1.15%
Tue 09/11/18 7 $54.59 $54.66 $50.96 $52.32 $251,263,967 $3,110,479,836 -4.34%
Mon 09/10/18 7 $54.95 $56.09 $53.57 $54.35 $256,477,952 $3,182,425,168 -1.11%
Sun 09/09/18 7 $53.24 $56.40 $52.73 $55.18 $250,279,880 $3,172,945,626 3.50%
Sat 09/08/18 7 $56.20 $57.60 $52.61 $53.22 $219,460,468 $3,246,556,900 -5.59%
Fri 09/07/18 7 $57.49 $58.14 $55.58 $56.38 $266,906,524 $3,307,782,350 -1.95%
Thu 09/06/18 7 $58.70 $58.70 $54.97 $57.36 $396,758,951 $3,251,884,274 -2.33%
Wed 09/05/18 7 $67.71 $68.11 $58.81 $58.81 $361,157,976 $3,732,223,954 -15.14%
Tue 09/04/18 7 $65.36 $69.01 $65.23 $67.69 $275,490,464 $3,920,569,412 3.44%
Mon 09/03/18 7 $66.02 $66.06 $64.31 $65.25 $251,053,866 $3,782,571,109 -1.18%
Sun 09/02/18 7 $65.95 $66.87 $64.48 $65.75 $292,774,828 $3,806,008,914 -0.30%
Sat 09/01/18 7 $61.98 $67.23 $61.98 $66.21 $291,324,860 $3,743,003,385 6.39%
Fri 08/31/18 7 $60.32 $62.23 $59.40 $62.10 $242,422,469 $3,528,237,252 2.88%
Thu 08/30/18 7 $61.86 $61.96 $58.92 $60.28 $214,419,542 $3,500,164,197 -2.61%
Wed 08/29/18 7 $63.02 $63.22 $60.80 $61.54 $236,914,447 $3,607,001,988 -2.42%
Tue 08/28/18 7 $60.25 $63.39 $59.74 $63.37 $237,433,113 $3,545,897,166 4.92%
Mon 08/27/18 7 $57.25 $60.11 $56.91 $60.11 $199,686,393 $3,348,944,197 4.75%
Sun 08/26/18 7 $57.91 $58.11 $56.23 $57.13 $202,866,990 $3,311,938,414 -1.36%
Sat 08/25/18 7 $57.96 $58.20 $57.37 $58.02 $200,280,557 $3,354,755,193 0.10%
Fri 08/24/18 7 $57.42 $58.28 $55.93 $57.99 $192,804,375 $3,310,570,030 0.99%
Thu 08/23/18 7 $55.02 $57.96 $54.35 $57.82 $211,589,313 $3,235,116,356 4.85%
Wed 08/22/18 7 $56.44 $58.74 $54.43 $54.74 $214,754,711 $3,299,119,836 -3.10%
Tue 08/21/18 7 $54.29 $56.80 $54.15 $56.71 $217,861,942 $3,214,077,803 4.26%
Mon 08/20/18 7 $57.94 $58.47 $55.28 $56.68 $216,120,172 $3,300,042,463 -2.22%
Sun 08/19/18 7 $57.21 $58.66 $56.54 $57.88 $218,832,672 $3,323,801,038 1.16%
Sat 08/18/18 7 $61.48 $62.14 $55.62 $57.26 $259,329,611 $3,382,079,483 -7.38%
Fri 08/17/18 7 $55.36 $61.49 $55.28 $61.21 $226,387,768 $3,351,055,824 9.55%
Thu 08/16/18 7 $58.48 $58.92 $54.36 $55.85 $255,210,779 $3,243,734,258 -4.71%
Wed 08/15/18 7 $51.51 $58.93 $51.51 $58.72 $256,497,955 $3,173,234,167 12.28%
Tue 08/14/18 7 $57.02 $57.05 $51.22 $54.14 $248,207,695 $3,031,684,571 -5.32%
Mon 08/13/18 7 $59.33 $60.58 $56.43 $57.22 $287,339,590 $3,398,646,440 -3.68%
Sun 08/12/18 7 $58.32 $61.71 $57.96 $59.35 $261,828,839 $3,461,941,876 1.73%
Sat 08/11/18 7 $59.50 $59.71 $55.81 $58.70 $260,368,777 $3,322,616,121 -1.37%
Fri 08/10/18 7 $63.98 $64.79 $58.91 $59.30 $259,569,731 $3,614,542,652 -7.89%
Thu 08/09/18 7 $62.73 $65.28 $61.08 $63.91 $293,491,228 $3,671,285,572 1.85%
Wed 08/08/18 7 $68.27 $68.27 $62.28 $62.90 $320,857,034 $3,772,271,449 -8.53%
Tue 08/07/18 7 $73.91 $75.12 $68.13 $68.80 $268,902,236 $4,249,406,839 -7.43%
Mon 08/06/18 7 $74.59 $76.58 $72.89 $73.88 $265,815,817 $4,301,708,306 -0.97%
Sun 08/05/18 7 $73.20 $74.88 $72.72 $74.88 $268,636,697 $4,263,421,829 2.25%
Sat 08/04/18 7 $77.39 $77.83 $72.89 $73.21 $273,594,305 $4,371,093,979 -5.70%
Fri 08/03/18 7 $76.33 $81.74 $74.47 $77.52 $289,728,666 $4,387,722,297 1.54%
Thu 08/02/18 7 $77.82 $78.46 $75.60 $76.42 $284,579,988 $4,448,248,409 -1.84%
Wed 08/01/18 7 $79.70 $80.43 $76.40 $77.64 $317,114,454 $4,490,888,288 -2.65%
Tue 07/31/18 7 $82.85 $82.95 $77.18 $80.50 $293,523,558 $4,615,040,149 -2.92%
Mon 07/30/18 7 $84.08 $84.58 $80.67 $82.56 $290,055,258 $4,790,174,688 -1.85%
Sun 07/29/18 7 $83.67 $85.09 $83.44 $84.40 $282,102,701 $4,842,922,347 0.86%
Sat 07/28/18 7 $84.59 $84.59 $82.77 $83.73 $382,103,736 $4,833,548,370 -1.02%
Fri 07/27/18 7 $84.07 $85.20 $82.07 $84.28 $330,446,742 $4,825,373,991 0.25%
Thu 07/26/18 7 $86.63 $88.02 $83.29 $83.95 $282,939,141 $4,993,195,721 -3.19%
Wed 07/25/18 7 $89.29 $90.19 $85.57 $86.87 $371,497,210 $5,010,277,451 -2.78%
Tue 07/24/18 7 $82.43 $88.94 $81.92 $88.94 $371,741,605 $4,976,256,455 7.32%
Mon 07/23/18 7 $83.16 $86.01 $82.42 $82.49 $277,834,846 $4,855,661,252 -0.81%
Sun 07/22/18 7 $83.93 $84.44 $82.99 $83.24 $241,777,658 $4,815,264,464 -0.84%
Fri 07/13/18 6 $76.81 $77.89 $76.81 $77.64 $270,709,500 $4,444,100,949 1.07%
Thu 07/12/18 6 $78.80 $79.36 $75.31 $76.69 $276,761,306 $4,426,955,349 -2.75%
Wed 07/11/18 6 $76.43 $81.03 $75.51 $79.06 $314,759,562 $4,452,270,990 3.33%
Tue 07/10/18 6 $82.12 $82.73 $75.37 $76.81 $280,784,362 $4,533,184,619 -6.91%
Mon 07/09/18 6 $85.92 $86.06 $81.63 $82.24 $248,002,514 $4,751,252,452 -4.48%
Sun 07/08/18 6 $81.96 $86.61 $80.56 $85.86 $236,151,202 $4,828,623,335 4.54%
Sat 07/07/18 6 $82.61 $83.60 $81.19 $82.08 $241,316,513 $4,743,424,868 -0.65%
Fri 07/06/18 6 $85.11 $85.11 $81.45 $82.74 $292,164,320 $4,769,664,100 -2.86%
Thu 07/05/18 6 $86.87 $87.36 $83.80 $85.02 $297,966,403 $4,902,428,334 -2.18%
Wed 07/04/18 6 $86.68 $88.97 $84.02 $86.85 $322,936,276 $4,915,053,383 0.20%
Tue 07/03/18 6 $85.19 $89.30 $84.80 $85.30 $337,280,653 $4,966,006,539 0.13%
Mon 07/02/18 6 $80.34 $86.08 $78.79 $85.16 $312,628,238 $4,696,690,172 5.66%
Sun 07/01/18 6 $81.47 $81.61 $78.65 $80.40 $297,342,824 $4,577,962,774 -1.33%
Sat 06/30/18 6 $78.93 $83.15 $78.93 $81.08 $319,235,308 $4,655,918,257 2.65%
Fri 06/29/18 6 $79.60 $79.60 $73.18 $73.59 $269,438,966 $4,314,302,457 -8.16%
Thu 06/28/18 6 $80.35 $81.02 $78.25 $79.51 $274,825,820 $4,552,089,938 -1.05%
Wed 06/27/18 6 $79.35 $80.14 $75.86 $79.81 $262,262,785 $4,460,310,446 0.57%
Tue 06/26/18 6 $82.87 $83.99 $78.39 $79.02 $430,299,578 $4,665,142,791 -4.87%
Mon 06/25/18 6 $80.17 $84.76 $79.05 $82.78 $455,450,772 $4,631,200,171 3.16%
Sun 06/24/18 6 $82.40 $83.93 $74.31 $77.63 $446,121,860 $4,547,048,345 -6.15%
Sat 06/23/18 6 $86.05 $86.62 $81.46 $82.49 $431,551,394 $4,817,870,962 -4.31%
Fri 06/22/18 6 $96.94 $97.00 $84.56 $85.73 $316,162,625 $5,293,725,344 -13.07%
Thu 06/21/18 6 $98.73 $98.87 $96.48 $96.86 $261,845,229 $5,571,876,626 -1.93%
Wed 06/20/18 6 $97.94 $99.26 $96.11 $98.81 $287,185,945 $5,564,616,875 0.88%
Tue 06/19/18 6 $97.52 $100.82 $97.35 $97.89 $284,371,771 $5,633,089,902 0.38%
Mon 06/18/18 6 $96.74 $97.90 $93.98 $97.66 $241,040,243 $5,449,263,182 0.94%
Sun 06/17/18 6 $96.17 $98.52 $95.94 $96.60 $257,485,965 $5,552,850,610 0.45%
Sat 06/16/18 6 $99.07 $99.07 $93.97 $95.84 $282,494,925 $5,512,583,015 -3.36%
Fri 06/15/18 6 $98.10 $102.28 $97.15 $99.13 $357,486,619 $5,669,697,116 1.03%
Thu 06/14/18 6 $91.78 $98.05 $91.62 $96.99 $368,778,723 $5,424,924,988 5.38%
Wed 06/13/18 6 $104.82 $105.94 $91.43 $91.43 $329,340,841 $5,638,138,852 -14.65%
Tue 06/12/18 6 $106.13 $108.06 $104.48 $105.20 $332,068,562 $6,064,339,179 -0.88%
Mon 06/11/18 6 $113.05 $113.05 $104.12 $106.01 $385,668,195 $6,083,686,268 -6.64%
Sun 06/10/18 6 $119.16 $119.46 $112.77 $113.14 $266,264,097 $6,579,572,942 -5.33%
Sat 06/09/18 6 $119.87 $121.03 $119.18 $119.43 $274,751,534 $6,834,936,402 -0.36%
Fri 06/08/18 6 $121.66 $121.89 $118.71 $120.04 $350,724,174 $6,836,733,052 -1.35%
Thu 06/07/18 6 $119.10 $123.18 $118.56 $121.59 $336,635,321 $6,903,810,332 2.04%
Wed 06/06/18 6 $120.23 $122.14 $119.40 $119.40 $295,157,027 $6,898,089,326 -0.70%
Tue 06/05/18 6 $119.43 $120.79 $116.44 $119.91 $294,259,438 $6,730,129,092 0.40%
Mon 06/04/18 6 $126.44 $126.56 $118.92 $119.38 $320,104,036 $7,010,442,240 -5.92%
Sun 06/03/18 6 $122.55 $127.21 $122.32 $126.63 $314,593,313 $7,064,854,432 3.22%
Tue 05/29/18 6 $111.60 $121.78 $110.90 $119.68 $324,426,882 $6,626,769,294 6.75%
Mon 05/28/18 6 $117.99 $119.00 $111.51 $111.64 $279,627,597 $6,525,448,327 -5.69%
Sun 05/27/18 6 $118.28 $118.84 $116.99 $117.94 $269,316,375 $6,685,921,831 -0.29%
Sat 05/26/18 6 $119.16 $122.16 $117.87 $118.53 $291,336,936 $6,829,560,356 -0.53%
Fri 05/25/18 6 $122.61 $124.20 $117.94 $118.64 $316,234,709 $6,834,761,476 -3.35%
Thu 05/24/18 6 $119.39 $124.37 $115.89 $122.82 $373,680,077 $6,846,720,498 2.79%
Wed 05/23/18 6 $128.76 $129.28 $117.93 $119.51 $327,835,368 $7,043,522,443 -7.74%
Tue 05/22/18 6 $134.45 $135.16 $128.34 $129.02 $297,369,092 $7,517,711,758 -4.21%
Mon 05/21/18 6 $139.70 $139.70 $133.95 $134.55 $313,670,230 $7,738,330,460 -3.83%
Sun 05/20/18 6 $135.33 $140.32 $133.79 $139.04 $322,805,751 $7,759,045,540 2.67%
Sat 05/19/18 6 $136.06 $137.46 $133.93 $135.09 $333,831,792 $7,676,931,129 -0.72%
Fri 05/18/18 6 $132.72 $137.06 $130.08 $135.91 $349,781,855 $7,533,330,204 2.35%
Thu 05/17/18 6 $139.04 $141.00 $132.11 $132.28 $323,964,180 $7,806,200,612 -5.10%
Wed 05/16/18 6 $139.82 $140.65 $135.28 $138.93 $391,432,479 $7,795,989,180 -0.64%
Tue 05/15/18 6 $147.71 $149.27 $138.83 $139.75 $516,794,694 $8,160,374,027 -5.70%
Mon 05/14/18 6 $144.94 $152.16 $136.08 $147.89 $463,043,562 $8,074,528,661 1.99%
Sun 05/13/18 6 $142.00 $147.25 $137.66 $145.14 $383,979,778 $8,038,886,667 2.16%
Sat 05/12/18 6 $137.12 $144.42 $132.96 $142.12 $464,010,389 $7,850,188,277 3.52%
Fri 05/11/18 6 $149.87 $149.87 $134.73 $137.63 $498,374,283 $8,057,562,062 -8.89%
Thu 05/10/18 6 $157.02 $160.24 $150.28 $150.28 $423,192,417 $8,860,905,056 -4.49%
Wed 05/09/18 6 $159.62 $159.62 $152.60 $156.75 $456,166,417 $8,848,565,753 -1.83%
Tue 05/08/18 6 $164.59 $167.97 $158.35 $160.00 $513,023,820 $9,166,627,684 -2.86%
Mon 05/07/18 6 $171.79 $171.87 $158.93 $164.44 $564,722,714 $9,264,527,950 -4.47%
Sun 05/06/18 6 $177.76 $182.88 $166.18 $171.80 $727,656,869 $9,731,834,155 -3.47%
Sat 05/05/18 6 $168.79 $181.63 $168.38 $177.53 $700,925,228 $9,829,423,417 4.92%
Fri 05/04/18 7 $162.00 $170.24 $159.34 $169.49 $579,093,537 $9,271,571,895 4.42%
Sun 04/29/18 7 $152.30 $155.62 $148.90 $153.68 $377,348,772 $8,586,809,920 0.90%
Sat 04/28/18 6 $146.27 $153.31 $146.07 $152.23 $361,983,576 $8,459,589,628 3.92%
Fri 04/27/18 6 $153.82 $153.82 $146.72 $146.84 $405,471,992 $8,481,810,510 -4.76%
Thu 04/26/18 6 $144.76 $153.53 $143.22 $153.53 $470,536,264 $8,251,681,308 5.71%
Wed 04/25/18 6 $165.78 $165.78 $142.59 $144.40 $617,332,471 $8,535,188,320 -14.81%
Tue 04/24/18 6 $152.25 $165.83 $152.25 $165.83 $538,427,208 $9,086,175,282 8.19%
Mon 04/23/18 6 $146.85 $152.77 $146.67 $152.03 $374,540,817 $8,445,703,428 3.41%
Sun 04/22/18 6 $148.93 $152.12 $145.31 $146.82 $394,302,939 $8,355,929,945 -1.44%
Sat 04/21/18 6 $155.58 $156.61 $142.24 $147.98 $493,798,764 $8,402,523,929 -5.14%
Fri 04/20/18 5 $146.30 $155.72 $143.84 $155.69 $452,740,479 $8,377,381,554 6.03%
Thu 04/19/18 5 $140.00 $146.87 $138.96 $145.84 $384,194,214 $7,973,534,603 4.01%
Wed 04/18/18 5 $132.93 $140.85 $132.58 $140.35 $443,444,930 $7,686,959,399 5.29%
Tue 04/17/18 5 $128.34 $139.65 $128.34 $133.09 $420,288,410 $7,532,991,147 3.57%
Mon 04/16/18 5 $132.05 $132.61 $125.36 $128.23 $290,403,323 $7,173,529,963 -2.98%
Sun 04/15/18 5 $126.29 $132.00 $126.29 $131.80 $255,298,048 $7,264,724,338 4.18%
Sat 04/14/18 5 $125.35 $129.18 $124.81 $126.19 $360,407,702 $7,105,639,157 0.67%
Fri 04/13/18 5 $129.34 $133.03 $124.06 $126.03 $560,970,729 $7,208,120,284 -2.62%
Thu 04/12/18 6 $118.29 $129.28 $113.55 $129.28 $386,007,979 $6,708,133,758 8.50%
Wed 04/11/18 5 $114.26 $118.56 $113.35 $118.56 $201,801,437 $6,418,489,394 3.63%
Tue 04/10/18 5 $114.99 $115.38 $112.61 $114.33 $221,593,195 $6,393,858,685 -0.58%
Mon 04/09/18 5 $117.67 $122.43 $113.41 $114.66 $234,449,840 $6,570,178,507 -2.63%
Sun 04/08/18 5 $116.20 $118.48 $116.01 $117.36 $202,322,334 $6,560,070,180 0.98%
Sat 04/07/18 5 $113.16 $119.26 $113.10 $116.22 $222,910,680 $6,571,536,622 2.64%
Fri 04/06/18 5 $119.13 $119.85 $112.79 $113.09 $259,058,055 $6,438,573,883 -5.34%
Thu 04/05/18 5 $118.41 $121.29 $114.55 $119.44 $345,017,979 $6,626,310,086 0.86%
Wed 04/04/18 5 $134.47 $134.61 $116.58 $118.60 $392,625,806 $6,936,429,422 -13.38%
Tue 04/03/18 5 $119.08 $136.45 $118.59 $134.21 $294,020,290 $7,043,817,867 11.27%
Mon 04/02/18 5 $118.75 $121.28 $117.24 $118.89 $287,013,471 $6,652,475,069 0.12%
Sun 04/01/18 5 $116.61 $117.83 $110.52 $114.82 $264,414,983 $6,402,140,663 -1.56%
Sat 03/31/18 5 $118.60 $123.87 $116.18 $116.54 $374,755,140 $6,709,275,189 -1.77%
Fri 03/30/18 5 $114.68 $123.74 $110.46 $118.99 $531,752,097 $6,537,305,152 3.62%
Thu 03/29/18 5 $131.64 $132.61 $114.60 $115.48 $359,001,398 $6,839,220,142 -13.99%
Wed 03/28/18 5 $136.07 $139.80 $131.16 $131.79 $348,528,937 $7,536,187,207 -3.24%
Tue 03/27/18 5 $149.14 $149.62 $136.43 $136.43 $449,275,660 $7,922,647,829 -9.32%
Mon 03/26/18 5 $160.21 $160.99 $143.12 $149.34 $288,171,007 $8,561,038,244 -7.27%
Sun 03/25/18 5 $160.48 $162.67 $157.52 $160.37 $265,048,535 $8,928,501,177 -0.07%
Sat 03/24/18 5 $167.83 $168.57 $160.54 $160.54 $314,032,204 $9,209,430,428 -4.54%
Fri 03/23/18 5 $163.67 $165.62 $157.38 $165.61 $376,525,298 $8,979,558,400 1.17%
Thu 03/22/18 5 $169.05 $172.31 $161.11 $163.85 $436,787,425 $9,289,703,012 -3.17%
Wed 03/21/18 5 $168.82 $175.12 $166.62 $169.09 $493,099,694 $9,555,549,305 0.16%
Tue 03/20/18 5 $161.14 $172.62 $156.93 $168.55 $473,480,354 $9,070,862,884 4.39%
Mon 03/19/18 5 $153.82 $162.98 $151.74 $160.01 $580,357,199 $8,698,339,804 3.87%
Sun 03/18/18 5 $153.17 $154.90 $138.32 $153.02 $459,358,657 $8,150,819,072 -0.10%
Sat 03/17/18 5 $165.45 $165.45 $151.06 $153.18 $416,509,529 $8,856,267,346 -8.01%
Fri 03/16/18 5 $164.79 $171.26 $159.31 $166.80 $473,207,022 $9,177,825,543 1.21%
Thu 03/15/18 5 $161.10 $167.33 $151.50 $164.89 $566,757,555 $8,955,800,935 2.29%
Wed 03/14/18 5 $175.78 $177.54 $158.63 $161.15 $435,134,694 $9,424,934,848 -9.08%
Tue 03/13/18 5 $179.02 $181.87 $172.27 $176.10 $531,317,160 $9,823,004,565 -1.66%
Mon 03/12/18 5 $188.49 $193.34 $175.88 $178.88 $607,336,464 $10,306,156,267 -5.38%
Sun 03/11/18 5 $178.49 $193.48 $173.01 $188.17 $648,107,133 $10,223,758,644 5.14%
Sat 03/10/18 5 $187.17 $194.65 $176.73 $178.17 $815,748,250 $10,374,983,950 -5.05%
Fri 03/09/18 5 $176.51 $189.92 $161.24 $187.36 $739,383,777 $9,666,159,566 5.79%
Thu 03/08/18 5 $185.84 $188.15 $176.34 $176.91 $735,599,785 $10,119,012,644 -5.04%
Wed 03/07/18 5 $196.60 $199.28 $176.26 $186.66 $670,951,894 $10,600,744,526 -5.33%
Tue 03/06/18 5 $211.18 $211.18 $193.16 $196.07 $609,070,972 $11,289,048,014 -7.70%
Mon 03/05/18 5 $213.80 $215.74 $209.25 $211.45 $581,626,972 $11,775,796,622 -1.11%
Sun 03/04/18 5 $210.78 $212.41 $205.36 $212.41 $577,998,216 $11,605,322,155 0.77%
Sat 03/03/18 5 $212.94 $217.76 $209.59 $210.62 $703,173,548 $11,853,879,673 -1.10%
Fri 03/02/18 5 $209.86 $213.04 $204.88 $210.00 $646,357,748 $11,528,961,380 0.07%
Thu 03/01/18 5 $202.90 $214.70 $201.54 $210.09 $704,565,853 $11,568,111,189 3.43%
Wed 02/28/18 5 $216.60 $223.51 $203.40 $203.40 $818,023,686 $11,805,611,359 -6.49%
Tue 02/27/18 5 $221.03 $224.16 $215.84 $216.70 $1,030,217,851 $12,125,729,415 -2.00%
Mon 02/26/18 5 $220.48 $234.42 $219.14 $221.31 $1,313,360,695 $12,460,326,087 0.38%
Sun 02/25/18 5 $209.65 $225.55 $202.73 $219.62 $866,732,072 $11,725,202,354 4.54%
Sat 02/24/18 5 $209.89 $220.21 $198.48 $209.65 $999,185,067 $11,496,760,747 -0.11%
Fri 02/23/18 5 $195.95 $216.02 $184.68 $209.87 $1,060,841,762 $11,204,968,634 6.63%
Thu 02/22/18 5 $213.82 $222.77 $192.91 $196.38 $1,023,188,970 $11,435,432,199 -8.88%
Wed 02/21/18 5 $232.85 $233.11 $208.93 $213.97 $1,505,845,556 $12,201,807,851 -8.82%
Tue 02/20/18 5 $223.07 $253.90 $222.51 $232.59 $1,325,931,883 $13,332,152,057 4.09%
Mon 02/19/18 5 $215.74 $226.97 $215.42 $223.91 $921,041,376 $12,292,728,192 3.65%
Sun 02/18/18 5 $229.47 $232.64 $215.34 $217.20 $911,037,519 $12,383,220,743 -5.65%
Sat 02/17/18 5 $230.12 $233.30 $225.69 $229.88 $1,100,735,640 $12,672,760,405 -0.11%
Fri 02/16/18 5 $226.52 $236.09 $212.33 $231.33 $1,477,690,761 $12,299,985,828 2.08%
Thu 02/15/18 5 $212.92 $237.88 $211.24 $224.34 $2,419,376,316 $12,431,036,053 5.09%
Wed 02/14/18 6 $159.55 $218.23 $159.55 $214.59 $1,459,175,298 $10,681,907,691 25.65%
Tue 02/13/18 6 $161.57 $162.37 $153.51 $159.03 $514,331,528 $8,725,891,264 -1.60%
Mon 02/12/18 6 $148.99 $163.05 $148.99 $162.25 $500,589,682 $8,705,149,006 8.17%
Sun 02/11/18 6 $155.59 $155.59 $142.75 $151.23 $535,952,813 $8,280,453,529 -2.88%
Sat 02/10/18 6 $163.98 $169.33 $149.14 $155.37 $671,843,360 $8,848,886,709 -5.54%
Fri 02/09/18 6 $149.43 $162.77 $142.59 $162.77 $745,293,884 $8,285,709,097 8.20%
Thu 02/08/18 6 $138.86 $151.01 $138.34 $150.04 $949,449,341 $8,028,826,891 7.45%
Wed 02/07/18 6 $143.83 $157.90 $131.52 $138.86 $971,595,517 $8,030,436,743 -3.58%
Tue 02/06/18 6 $125.01 $146.11 $106.94 $143.47 $1,013,356,398 $6,818,453,088 12.87%
Mon 02/05/18 6 $149.81 $153.47 $118.15 $125.91 $848,291,430 $7,632,629,856 -18.98%
Sun 02/04/18 6 $158.46 $173.80 $139.69 $150.82 $951,272,711 $8,660,477,852 -5.07%
Sat 02/03/18 8 $131.38 $165.56 $121.52 $155.92 $636,268,777 $7,672,258,969 15.74%
Fri 02/02/18 8 $142.30 $142.30 $105.35 $130.77 $715,219,319 $7,062,432,651 -8.82%
Thu 02/01/18 8 $162.97 $165.76 $131.55 $142.97 $356,248,709 $8,408,700,946 -13.99%
Wed 01/31/18 7 $165.28 $167.07 $158.02 $162.36 $471,020,376 $8,938,980,395 -1.80%
Tue 01/30/18 8 $181.66 $181.66 $163.03 $166.34 $314,702,312 $9,582,476,096 -9.21%
Mon 01/29/18 7 $194.19 $194.22 $179.43 $181.43 $352,364,792 $10,088,979,022 -7.03%
Sun 01/28/18 7 $180.89 $194.57 $180.89 $193.86 $312,794,201 $10,306,846,585 6.69%
Sat 01/27/18 7 $176.73 $183.15 $174.88 $180.63 $331,469,638 $9,840,183,026 2.16%
Fri 01/26/18 7 $180.27 $182.89 $167.08 $176.92 $358,290,958 $9,673,786,297 -1.89%
Thu 01/25/18 7 $179.99 $185.24 $176.35 $179.71 $387,645,173 $9,952,835,079 -0.15%
Wed 01/24/18 6 $177.81 $184.79 $173.92 $178.94 $410,716,500 $9,836,141,547 0.63%
Tue 01/23/18 6 $179.73 $186.31 $165.73 $178.24 $500,549,867 $9,686,633,899 -0.84%
Mon 01/22/18 6 $190.85 $195.06 $166.88 $178.64 $426,067,258 $10,143,817,963 -6.84%
Sun 01/21/18 6 $211.02 $211.24 $185.94 $189.94 $484,898,695 $10,745,444,508 -11.09%
Sat 01/20/18 6 $192.96 $214.36 $192.96 $210.58 $554,127,694 $11,243,217,692 8.37%
Fri 01/19/18 6 $192.84 $201.71 $186.94 $192.24 $756,168,604 $10,630,187,001 -0.31%
Thu 01/18/18 6 $186.52 $207.02 $177.23 $189.94 $1,278,709,520 $10,572,314,012 1.80%
Wed 01/17/18 6 $188.78 $197.79 $141.01 $188.69 $1,375,285,978 $9,518,253,447 -0.05%
Tue 01/16/18 6 $232.94 $232.94 $156.70 $188.83 $874,022,626 $11,280,788,384 -23.36%
Mon 01/15/18 6 $239.14 $244.24 $232.78 $232.78 $681,003,978 $13,084,861,668 -2.73%
Sun 01/14/18 6 $258.19 $270.85 $234.27 $239.45 $1,035,211,151 $13,488,084,238 -7.83%
Sat 01/13/18 7 $237.29 $263.20 $236.88 $257.54 $749,498,961 $13,491,084,215 7.86%
Fri 01/12/18 6 $228.20 $243.07 $225.98 $236.48 $847,354,622 $12,888,095,473 3.50%
Thu 01/11/18 6 $246.32 $254.29 $223.00 $228.31 $1,067,647,646 $12,938,720,416 -7.89%
Wed 01/10/18 7 $246.48 $250.53 $233.99 $246.32 $1,006,433,585 $13,361,212,928 -0.07%
Tue 01/09/18 7 $255.73 $258.50 $240.18 $246.48 $1,061,064,863 $13,802,577,194 -3.75%
Mon 01/08/18 7 $288.01 $289.07 $240.54 $254.38 $1,056,968,592 $14,393,358,777 -13.22%
Sun 01/07/18 6 $297.44 $305.53 $282.61 $288.30 $1,489,659,580 $16,141,995,796 -3.17%
Sat 01/06/18 8 $249.65 $323.12 $249.27 $296.99 $2,207,426,395 $16,068,734,158 15.94%
Fri 01/05/18 8 $240.06 $256.15 $237.94 $250.04 $2,711,443,455 $13,569,437,249 3.99%
Thu 01/04/18 8 $245.66 $245.66 $227.58 $239.63 $3,895,982,702 $12,888,297,749 -2.52%
Wed 01/03/18 6 $256.05 $259.98 $243.14 $246.18 $1,518,579,156 $13,736,542,344 -4.01%
Tue 01/02/18 6 $229.03 $263.63 $229.03 $255.09 $961,862,347 $13,682,100,416 10.21%
Mon 01/01/18 6 $232.10 $236.63 $222.20 $230.03 $706,113,648 $12,513,769,451 -0.90%
Sun 12/31/17 6 $218.96 $237.79 $214.04 $233.16 $839,522,619 $12,281,874,873 6.09%
Sat 12/30/17 6 $245.50 $245.50 $208.60 $220.44 $984,724,900 $12,372,358,716 -11.37%
Fri 12/29/17 5 $249.93 $256.94 $238.33 $246.01 $2,454,178,770 $13,453,999,423 -1.59%
Thu 12/28/17 5 $272.17 $273.17 $231.59 $247.69 $1,252,918,145 $13,715,789,637 -9.89%
Wed 12/27/17 5 $286.50 $290.62 $264.42 $272.14 $784,599,873 $15,275,732,779 -5.28%
Tue 12/26/17 5 $273.39 $289.51 $272.26 $284.80 $800,462,791 $15,403,250,852 4.00%
Mon 12/25/17 5 $275.98 $286.79 $269.57 $273.64 $964,743,310 $15,102,576,626 -0.86%
Sun 12/24/17 5 $288.27 $289.92 $251.72 $273.80 $1,209,066,183 $14,747,015,431 -5.29%
Sat 12/23/17 5 $264.93 $312.67 $263.51 $285.98 $2,279,765,912 $15,760,705,621 7.36%
Fri 12/22/17 5 $317.46 $320.26 $193.06 $261.30 $2,125,318,468 $14,273,359,815 -21.49%
Thu 12/21/17 5 $314.62 $339.71 $300.80 $316.94 $1,705,931,250 $17,408,909,234 0.73%
Wed 12/20/17 5 $350.25 $350.25 $308.85 $314.75 $2,145,210,073 $17,789,275,171 -11.28%
Tue 12/19/17 5 $358.34 $375.29 $336.04 $350.27 $2,354,462,738 $19,361,403,217 -2.30%
Mon 12/18/17 5 $318.72 $360.93 $303.28 $360.09 $1,378,619,060 $17,467,764,365 11.49%
Sun 12/17/17 5 $298.97 $332.59 $298.97 $319.56 $1,767,666,320 $17,378,648,732 6.44%
Sat 12/16/17 5 $299.78 $309.90 $290.21 $296.01 $1,869,319,170 $16,336,466,631 -1.27%
Fri 12/15/17 5 $279.33 $316.41 $254.37 $299.85 $2,418,888,748 $15,480,051,058 6.84%
Thu 12/14/17 5 $302.60 $311.32 $266.95 $276.80 $2,619,614,094 $15,897,142,606 -9.32%
Wed 12/13/17 4 $316.16 $341.80 $287.48 $301.43 $5,217,600,564 $16,888,755,257 -4.89%
Tue 12/12/17 5 $214.98 $341.72 $209.29 $316.93 $5,688,085,883 $15,201,575,396 32.17%
Mon 12/11/17 6 $147.51 $222.12 $147.02 $214.50 $1,364,662,157 $9,431,882,899 31.23%
Sun 12/10/17 6 $154.84 $154.84 $128.95 $149.26 $1,331,438,996 $7,753,936,612 -3.74%
Sat 12/09/17 6 $124.20 $164.42 $124.20 $153.65 $2,379,573,075 $8,104,412,523 19.17%
Fri 12/08/17 7 $96.22 $132.48 $93.51 $124.32 $844,804,421 $5,823,400,217 22.60%
Thu 12/07/17 6 $100.30 $100.81 $90.21 $96.57 $529,595,756 $5,271,222,197 -3.86%
Wed 12/06/17 7 $102.20 $104.52 $98.09 $100.17 $375,061,055 $5,531,182,955 -2.03%
Tue 12/05/17 7 $103.94 $104.09 $101.72 $102.11 $307,304,227 $5,560,419,147 -1.79%
Mon 12/04/17 6 $101.22 $103.65 $96.76 $103.65 $324,932,805 $5,427,811,044 2.34%
Sun 12/03/17 6 $100.11 $106.37 $99.07 $100.30 $283,649,056 $5,503,717,849 0.19%
Sat 12/02/17 6 $98.89 $103.62 $98.40 $100.16 $534,779,492 $5,454,754,553 1.27%
Fri 12/01/17 7 $88.35 $100.09 $83.48 $97.83 $428,659,656 $4,882,891,413 9.69%
Thu 11/30/17 7 $84.58 $92.98 $78.28 $88.74 $575,051,973 $4,651,083,408 4.69%
Wed 11/29/17 6 $96.04 $104.36 $81.71 $84.75 $552,287,258 $5,271,766,962 -13.32%
Tue 11/28/17 6 $91.49 $95.85 $90.22 $95.68 $341,181,473 $5,034,862,332 4.38%
Mon 11/27/17 7 $86.10 $93.17 $85.90 $91.46 $370,166,380 $4,862,629,244 5.86%
Sun 11/26/17 6 $89.54 $89.54 $84.29 $86.07 $430,099,148 $4,666,538,396 -4.03%
Sat 11/25/17 6 $77.91 $89.34 $77.76 $89.34 $322,659,870 $4,423,878,549 12.79%
Fri 11/24/17 6 $73.34 $77.48 $72.83 $77.48 $287,129,436 $4,047,691,216 5.34%
Thu 11/23/17 6 $71.96 $76.35 $70.98 $74.03 $208,527,804 $3,966,209,637 2.80%
Wed 11/22/17 6 $69.84 $72.01 $69.84 $71.78 $156,489,900 $3,825,767,719 2.70%
Tue 11/21/17 5 $72.38 $72.57 $68.19 $69.82 $215,969,200 $3,821,592,876 -3.67%
Mon 11/20/17 5 $71.56 $72.84 $70.83 $72.53 $216,032,848 $3,869,600,041 1.34%
Sun 11/19/17 5 $70.91 $72.87 $69.63 $71.66 $200,520,198 $3,818,769,782 1.05%
Fri 11/17/17 5 $71.06 $71.12 $- $67.76 $491,554,170 $3,618,833,679 -4.87%
Thu 11/16/17 5 $63.82 $72.45 $62.94 $70.39 $194,454,278 $3,458,550,837 9.33%
Wed 11/15/17 5 $62.68 $65.52 $62.68 $63.88 $192,532,653 $3,429,310,043 1.88%
Tue 11/14/17 5 $61.40 $63.81 $60.87 $62.68 $189,709,403 $3,332,258,791 2.05%
Mon 11/13/17 6 $59.01 $62.76 $58.85 $61.33 $295,266,972 $3,262,583,380 3.79%
Sun 11/12/17 5 $62.30 $62.30 $57.50 $58.72 $325,716,292 $3,206,919,765 -6.11%
Sat 11/11/17 5 $59.26 $63.54 $59.26 $62.31 $296,145,402 $3,293,284,037 4.90%
Fri 11/10/17 5 $64.27 $65.90 $57.26 $59.25 $280,118,771 $3,359,347,993 -8.48%
Thu 11/09/17 5 $62.57 $66.69 $61.84 $64.32 $308,811,543 $3,419,970,816 2.71%
Wed 11/08/17 5 $61.30 $64.07 $60.79 $62.50 $432,381,903 $3,329,180,866 1.93%
Tue 11/07/17 5 $55.17 $63.81 $54.99 $61.37 $206,919,471 $3,113,854,244 10.10%
Mon 11/06/17 5 $54.75 $56.17 $53.95 $55.28 $110,831,931 $2,960,614,796 0.96%
Sun 11/05/17 5 $55.02 $55.48 $54.63 $54.81 $75,002,501 $2,954,123,808 -0.39%
Sat 11/04/17 5 $56.18 $56.37 $54.94 $55.03 $117,472,642 $2,973,331,252 -2.10%
Fri 11/03/17 5 $54.74 $56.29 $54.29 $56.19 $175,542,611 $2,957,631,095 2.58%
Thu 11/02/17 5 $53.18 $55.18 $50.85 $54.74 $170,504,090 $2,844,680,274 2.84%
Wed 11/01/17 5 $55.75 $55.75 $53.45 $53.45 $105,607,558 $2,953,246,606 -4.31%
Tue 10/31/17 5 $56.39 $56.77 $55.77 $55.79 $101,169,209 $3,020,285,132 -1.08%
Mon 10/30/17 5 $57.11 $58.50 $56.24 $56.39 $151,371,834 $3,049,486,619 -1.27%
Sun 10/29/17 5 $54.69 $57.75 $54.51 $57.31 $95,252,499 $2,991,087,557 4.56%
Sat 10/28/17 5 $55.33 $56.13 $54.57 $54.75 $73,800,878 $2,955,419,108 -1.06%
Fri 10/27/17 5 $55.74 $56.19 $55.19 $55.38 $80,985,343 $2,973,195,810 -0.64%
Thu 10/26/17 5 $56.49 $57.10 $55.28 $55.73 $91,099,552 $3,001,770,786 -1.37%
Wed 10/25/17 5 $55.96 $56.53 $54.14 $56.53 $136,148,459 $2,964,549,922 1.00%
Tue 10/24/17 5 $54.92 $59.06 $53.29 $55.96 $225,771,889 $3,071,493,927 1.85%
Mon 10/23/17 5 $56.81 $56.81 $52.87 $55.08 $127,933,224 $2,937,341,808 -3.14%
Sun 10/22/17 5 $58.20 $58.65 $56.50 $56.82 $112,953,421 $3,062,666,430 -2.43%
Sat 10/21/17 5 $60.33 $60.52 $56.89 $58.26 $159,600,008 $3,134,696,391 -3.56%
Fri 10/20/17 5 $59.82 $61.88 $58.64 $60.37 $135,182,701 $3,205,813,458 0.91%
Thu 10/19/17 5 $60.73 $61.29 $58.80 $59.79 $238,088,750 $3,209,547,819 -1.57%
Wed 10/18/17 5 $59.48 $61.75 $53.89 $61.09 $225,091,542 $3,073,490,082 2.64%
Tue 10/17/17 5 $64.62 $64.67 $58.85 $59.82 $197,620,347 $3,289,438,994 -8.02%
Mon 10/16/17 5 $65.47 $66.24 $62.69 $64.67 $304,312,862 $3,432,925,316 -1.24%
Sun 10/15/17 5 $63.95 $69.95 $62.55 $65.51 $442,204,590 $3,486,255,323 2.38%
Sat 10/14/17 5 $59.43 $66.01 $58.65 $64.20 $247,424,931 $3,287,501,870 7.44%
Fri 10/13/17 5 $60.11 $60.96 $55.84 $59.21 $456,122,368 $3,120,098,940 -1.52%
Thu 10/12/17 5 $50.89 $59.50 $50.87 $59.50 $133,016,228 $2,855,049,310 14.48%
Wed 10/11/17 5 $50.72 $51.14 $50.37 $50.92 $72,277,640 $2,702,883,435 0.40%
Tue 10/10/17 5 $50.16 $51.67 $49.88 $50.64 $139,346,061 $2,696,743,019 0.95%
Mon 10/09/17 5 $53.14 $53.39 $48.54 $49.96 $121,250,493 $2,748,498,846 -6.36%
Sun 10/08/17 5 $52.58 $54.43 $52.26 $53.26 $64,540,294 $2,821,095,063 1.28%
Sat 10/07/17 5 $52.12 $52.75 $51.64 $52.56 $54,560,757 $2,762,825,004 0.84%
Fri 10/06/17 5 $51.67 $52.60 $51.53 $52.11 $64,845,127 $2,774,895,964 0.84%
Thu 10/05/17 5 $51.40 $51.87 $50.44 $51.62 $77,394,798 $2,728,245,925 0.43%
Wed 10/04/17 5 $52.35 $53.05 $50.88 $51.46 $75,139,497 $2,770,062,992 -1.74%
Tue 10/03/17 5 $53.38 $53.58 $51.63 $52.26 $92,167,064 $2,786,042,866 -2.15%
Mon 10/02/17 5 $54.54 $54.78 $53.27 $53.40 $97,206,530 $2,881,097,324 -2.15%
Sun 10/01/17 5 $55.13 $55.16 $53.63 $54.55 $115,884,494 $2,883,854,871 -1.06%
Sat 09/30/17 5 $52.62 $55.23 $52.62 $55.12 $140,906,959 $2,890,957,714 4.53%
Fri 09/29/17 5 $54.09 $54.16 $50.63 $52.66 $204,283,590 $2,802,626,398 -2.71%
Thu 09/28/17 5 $56.28 $56.62 $53.41 $54.09 $239,272,181 $2,919,194,932 -4.06%
Wed 09/27/17 5 $51.55 $56.54 $51.55 $56.33 $176,359,855 $2,841,030,716 8.49%
Tue 09/26/17 5 $51.58 $53.70 $51.08 $51.73 $211,962,313 $2,766,211,849 0.29%
Mon 09/25/17 5 $47.62 $52.32 $47.57 $51.60 $120,510,563 $2,640,552,724 7.71%
Sun 09/24/17 6 $49.27 $49.27 $47.53 $47.75 $108,441,881 $2,552,834,681 -3.18%
Sat 09/23/17 6 $48.09 $49.70 $46.69 $49.21 $196,995,951 $2,569,814,135 2.28%
Fri 09/22/17 6 $46.61 $49.09 $45.22 $48.17 $236,273,528 $2,494,503,275 3.25%
Thu 09/21/17 5 $51.73 $52.31 $45.78 $46.66 $163,386,457 $2,648,819,070 -10.88%
Wed 09/20/17 5 $52.84 $53.27 $51.25 $52.05 $215,794,156 $2,787,615,082 -1.51%
Tue 09/19/17 5 $55.53 $55.88 $51.66 $53.04 $345,189,687 $2,845,689,444 -4.68%
Mon 09/18/17 5 $48.49 $55.61 $48.49 $55.31 $339,132,770 $2,782,265,321 12.33%
Sun 09/17/17 5 $48.26 $49.85 $45.12 $48.48 $350,720,821 $2,538,590,976 0.46%
Sat 09/16/17 5 $48.21 $52.83 $46.63 $48.11 $1,135,742,024 $2,604,626,048 -0.21%
Fri 09/15/17 5 $41.58 $50.63 $32.03 $47.75 $1,204,666,336 $2,363,561,983 12.92%
Thu 09/14/17 5 $61.81 $62.43 $42.00 $42.44 $558,449,334 $2,827,894,747 -45.63%
Wed 09/13/17 5 $64.23 $64.60 $58.93 $61.94 $502,175,144 $3,259,801,724 -3.70%
Tue 09/12/17 5 $66.01 $70.25 $63.86 $64.55 $412,977,410 $3,541,556,958 -2.26%
Mon 09/11/17 5 $61.61 $67.22 $61.61 $66.12 $500,180,035 $3,456,116,164 6.82%
Sun 09/10/17 5 $66.01 $66.01 $57.06 $61.29 $479,633,696 $3,285,317,445 -7.70%
Sat 09/09/17 5 $67.37 $69.55 $64.01 $66.20 $862,431,140 $3,509,929,072 -1.76%
Fri 09/08/17 5 $78.38 $80.13 $64.14 $67.89 $570,568,854 $3,902,476,967 -15.44%
Thu 09/07/17 5 $80.11 $81.06 $75.88 $78.48 $659,860,683 $4,139,302,663 -2.08%
Wed 09/06/17 5 $71.28 $80.62 $71.28 $80.21 $918,918,255 $4,021,678,068 11.13%
Tue 09/05/17 5 $65.21 $72.44 $59.36 $71.68 $1,027,294,711 $3,506,870,247 9.03%
Mon 09/04/17 5 $76.84 $76.84 $61.24 $65.40 $713,037,161 $3,657,672,569 -17.49%
Sun 09/03/17 5 $79.00 $82.83 $73.61 $77.24 $939,824,180 $4,122,292,992 -2.28%
Sat 09/02/17 5 $85.89 $92.07 $72.23 $78.94 $1,639,369,305 $4,219,427,004 -8.81%
Fri 09/01/17 5 $71.06 $87.41 $70.03 $85.25 $1,017,396,649 $4,092,744,704 16.65%
Thu 08/31/17 5 $64.17 $72.10 $64.04 $71.26 $396,626,664 $3,516,896,080 9.95%
Wed 08/30/17 5 $63.17 $63.91 $61.06 $63.91 $257,626,062 $3,288,771,641 1.16%
Tue 08/29/17 5 $62.15 $63.16 $61.30 $62.52 $400,721,014 $3,279,733,632 0.59%
Mon 08/28/17 5 $61.41 $64.74 $59.91 $62.01 $806,454,885 $3,261,938,336 0.97%
Sun 08/27/17 6 $51.75 $64.44 $51.64 $61.20 $479,232,822 $3,041,305,695 15.44%
Sat 08/26/17 5 $51.13 $52.26 $50.45 $51.73 $126,439,644 $2,685,425,278 1.17%
Fri 08/25/17 5 $50.19 $52.09 $49.84 $51.09 $236,769,525 $2,677,714,096 1.77%
Thu 08/24/17 5 $53.25 $53.25 $50.43 $50.43 $575,630,203 $2,715,348,193 -5.60%
Wed 08/23/17 5 $46.77 $54.23 $46.65 $52.14 $172,337,561 $2,538,866,349 10.29%
Tue 08/22/17 6 $47.94 $47.94 $45.51 $46.64 $221,640,772 $2,443,256,426 -2.79%
Mon 08/21/17 7 $46.23 $48.75 $45.62 $48.51 $160,269,373 $2,455,352,398 4.69%
Sun 08/20/17 6 $45.48 $47.48 $44.77 $46.46 $128,969,558 $2,406,177,069 2.12%
Sat 08/19/17 5 $47.28 $47.28 $43.86 $45.53 $196,032,542 $2,383,557,646 -3.84%
Fri 08/18/17 6 $43.91 $47.86 $43.59 $46.30 $213,015,825 $2,408,260,256 5.14%
Thu 08/17/17 7 $44.15 $44.78 $43.78 $43.99 $109,496,717 $2,323,285,063 -0.36%
Wed 08/16/17 7 $43.31 $45.06 $42.57 $44.23 $143,776,847 $2,295,206,632 2.09%
Tue 08/15/17 6 $45.80 $45.84 $42.29 $43.38 $173,957,724 $2,289,225,924 -5.60%
Mon 08/14/17 5 $45.81 $46.51 $45.44 $45.76 $136,021,743 $2,407,905,698 -0.12%
Sun 08/13/17 6 $46.43 $47.86 $44.33 $45.78 $236,525,888 $2,422,236,720 -1.43%
Sat 08/12/17 6 $47.10 $47.62 $46.31 $46.53 $134,752,528 $2,465,863,193 -1.21%
Fri 08/11/17 6 $46.60 $47.30 $46.51 $46.95 $138,782,172 $2,452,791,573 0.75%
Thu 08/10/17 6 $48.01 $48.51 $46.72 $46.72 $149,197,593 $2,507,190,544 -2.77%
Wed 08/09/17 5 $48.63 $50.21 $47.16 $48.13 $270,662,700 $2,539,614,013 -1.04%
Tue 08/08/17 6 $45.80 $49.37 $45.79 $48.63 $128,468,796 $2,432,496,943 5.82%
Mon 08/07/17 6 $45.10 $46.48 $45.10 $45.80 $114,045,240 $2,388,735,391 1.51%
Sun 08/06/17 5 $46.86 $47.30 $45.10 $45.12 $174,575,486 $2,404,109,233 -3.85%
Sat 08/05/17 5 $43.45 $46.92 $43.45 $46.89 $208,662,295 $2,402,051,312 7.34%
Fri 08/04/17 5 $42.86 $43.71 $42.82 $43.52 $105,436,408 $2,261,798,363 1.52%
Thu 08/03/17 5 $42.13 $43.17 $42.13 $42.89 $98,517,484 $2,232,962,754 1.77%
Wed 08/02/17 5 $42.61 $43.21 $42.07 $42.11 $145,909,678 $2,226,540,345 -1.19%
Tue 08/01/17 4 $43.02 $43.77 $41.09 $43.54 $252,157,607 $2,231,860,781 1.20%