Monero

Monero#13
Monero XMR 
$47.08 USD -1.37%

  • 24h Volume: $48.39 M
  • Market Cap: $790.95 M
  • 1h %: -0.52%
  • 1d %: -1.37%
  • 7d %: -2.35%
  • 1m %:4.16%
1D 7D 1M
Date Rank Open High Low Close Volume Market Cap Change
Sat 02/16/19 13 $47.44 $48.44 $46.77 $46.93 $50,726,952 $801,182,895 -1.08%
Fri 02/15/19 13 $46.86 $48.62 $46.59 $47.46 $56,260,871 $798,826,543 1.25%
Thu 02/14/19 13 $49.30 $49.61 $46.40 $47.07 $58,659,005 $806,154,588 -4.74%
Wed 02/13/19 13 $49.05 $50.72 $48.82 $49.37 $56,482,444 $833,085,396 0.65%
Tue 02/12/19 13 $48.24 $49.43 $47.51 $48.94 $51,700,497 $810,825,080 1.42%
Mon 02/11/19 13 $49.86 $49.86 $47.38 $48.26 $52,068,952 $808,711,622 -3.31%
Sun 02/10/19 13 $48.56 $49.89 $47.27 $49.89 $51,623,170 $810,327,173 2.67%
Sat 02/09/19 13 $48.12 $48.63 $47.93 $48.56 $56,003,252 $809,710,401 0.91%
Fri 02/08/19 13 $43.22 $49.30 $43.19 $48.03 $50,943,857 $761,788,894 10.02%
Thu 02/07/19 13 $43.14 $43.77 $43.06 $43.30 $46,009,814 $727,666,796 0.36%
Wed 02/06/19 13 $43.29 $43.34 $42.45 $43.15 $47,740,531 $717,820,695 -0.32%
Tue 02/05/19 13 $42.80 $43.37 $42.78 $43.22 $45,258,010 $722,605,018 0.97%
Mon 02/04/19 13 $42.90 $43.12 $42.19 $42.78 $44,725,177 $715,826,090 -0.28%
Sun 02/03/19 13 $43.39 $43.63 $42.58 $42.95 $47,363,019 $722,795,396 -1.02%
Sat 02/02/19 13 $43.73 $43.78 $41.97 $43.28 $41,366,328 $727,798,936 -1.04%
Fri 02/01/19 13 $43.67 $44.21 $42.87 $43.85 $33,224,927 $731,460,502 0.41%
Thu 01/31/19 13 $44.26 $44.56 $43.32 $43.74 $37,342,713 $735,190,552 -1.19%
Wed 01/30/19 13 $43.71 $44.71 $42.76 $44.26 $50,563,994 $734,643,368 1.25%
Tue 01/29/19 13 $43.58 $44.07 $42.59 $43.72 $44,921,846 $729,265,728 0.34%
Mon 01/28/19 13 $46.59 $46.68 $43.21 $43.72 $38,838,943 $742,280,710 -6.58%
Sun 01/27/19 14 $45.72 $46.66 $45.34 $46.66 $35,864,506 $769,585,740 2.01%
Sat 01/26/19 14 $46.89 $46.89 $45.67 $45.77 $33,570,737 $772,048,510 -2.45%
Fri 01/25/19 14 $45.82 $47.05 $45.12 $46.81 $35,695,525 $768,015,467 2.13%
Thu 01/24/19 14 $44.86 $46.49 $44.60 $45.82 $34,134,232 $762,409,894 2.08%
Wed 01/23/19 14 $45.92 $45.95 $44.64 $44.88 $25,052,011 $761,052,045 -2.32%
Tue 01/22/19 14 $44.59 $46.03 $44.54 $45.92 $32,191,947 $757,521,038 2.90%
Mon 01/21/19 14 $44.11 $44.72 $43.76 $44.40 $35,416,012 $740,763,784 0.65%
Sun 01/20/19 14 $46.18 $46.39 $44.03 $44.15 $32,090,479 $756,043,639 -4.59%
Sat 01/19/19 14 $45.12 $46.56 $45.06 $46.23 $23,696,203 $768,184,212 2.40%
Fri 01/18/19 14 $45.66 $45.69 $44.89 $45.06 $22,758,198 $758,450,504 -1.34%
Thu 01/17/19 14 $46.18 $46.34 $44.89 $45.66 $27,320,226 $763,153,516 -1.14%
Wed 01/16/19 14 $44.93 $46.13 $44.74 $46.13 $23,506,903 $758,321,706 2.59%
Tue 01/15/19 14 $45.91 $46.40 $44.75 $44.94 $23,337,885 $764,135,258 -2.16%
Mon 01/14/19 14 $43.07 $46.31 $43.07 $45.95 $16,587,278 $741,220,666 6.27%
Sun 01/13/19 14 $45.01 $45.52 $42.81 $43.04 $16,922,515 $744,559,293 -4.56%
Sat 01/12/19 14 $45.80 $46.03 $44.59 $45.03 $23,988,800 $755,224,186 -1.72%
Fri 01/11/19 14 $45.52 $46.74 $45.16 $45.94 $21,050,231 $768,274,900 0.93%
Thu 01/10/19 13 $52.72 $53.51 $44.55 $45.51 $22,057,868 $808,678,031 -15.86%
Wed 01/09/19 13 $53.16 $54.51 $52.43 $52.68 $17,168,291 $893,902,570 -0.91%
Tue 01/08/19 13 $52.86 $54.85 $52.60 $53.19 $14,290,576 $890,351,754 0.63%
Mon 01/07/19 13 $54.88 $55.23 $52.18 $52.83 $17,821,314 $888,244,078 -3.88%
Sun 01/06/19 13 $50.00 $54.92 $49.72 $54.87 $13,389,455 $856,930,816 8.88%
Sat 01/05/19 13 $50.60 $51.65 $49.89 $49.97 $13,276,101 $846,238,506 -1.25%
Fri 01/04/19 13 $49.80 $50.93 $49.43 $50.56 $12,224,940 $836,918,253 1.51%
Thu 01/03/19 13 $52.27 $52.30 $49.65 $49.92 $20,351,480 $847,498,996 -4.70%
Wed 01/02/19 13 $48.36 $53.20 $48.03 $52.18 $15,460,470 $833,793,197 7.32%
Tue 01/01/19 14 $46.24 $48.31 $45.65 $48.21 $10,806,521 $773,204,615 4.10%
Mon 12/31/18 13 $48.41 $48.52 $45.60 $46.30 $11,895,070 $791,443,618 -4.55%
Sun 12/30/18 13 $48.07 $48.89 $47.54 $48.59 $15,016,729 $804,388,864 1.08%
Sat 12/29/18 13 $49.67 $50.08 $48.32 $49.05 $16,998,638 $819,517,907 -1.27%
Fri 12/28/18 13 $44.47 $50.64 $44.26 $49.69 $17,302,253 $787,723,878 10.51%
Thu 12/27/18 13 $49.38 $49.38 $43.96 $44.40 $14,612,740 $784,878,834 -11.23%
Wed 12/26/18 13 $50.58 $52.00 $47.77 $49.34 $16,056,672 $826,297,896 -2.51%
Tue 12/25/18 13 $56.34 $56.34 $48.34 $50.58 $19,463,545 $837,331,426 -11.39%
Mon 12/24/18 13 $52.77 $58.15 $52.77 $56.52 $17,489,428 $943,008,064 6.64%
Sun 12/23/18 13 $51.73 $54.47 $51.73 $52.69 $14,667,954 $888,108,493 1.83%
Sat 12/22/18 13 $51.82 $52.33 $50.02 $51.50 $16,555,077 $848,848,047 -0.63%
Fri 12/21/18 13 $55.09 $55.80 $50.91 $51.93 $20,804,676 $884,549,860 -6.08%
Thu 12/20/18 13 $46.32 $55.05 $45.98 $54.68 $17,161,853 $835,808,441 15.29%
Wed 12/19/18 13 $46.58 $50.39 $46.06 $46.38 $16,853,661 $801,697,645 -0.43%
Tue 12/18/18 12 $43.82 $47.42 $43.16 $46.48 $12,196,783 $734,209,680 5.71%
Mon 12/17/18 12 $39.37 $44.91 $39.30 $43.88 $9,973,908 $692,139,623 10.27%
Sun 12/16/18 12 $38.88 $40.66 $38.85 $39.42 $11,228,015 $664,747,191 1.36%
Sat 12/15/18 12 $39.28 $39.37 $38.07 $38.77 $13,210,627 $642,750,438 -1.32%
Fri 12/14/18 13 $40.96 $42.40 $39.06 $39.38 $12,288,634 $690,090,169 -4.02%
Thu 12/13/18 12 $43.94 $44.06 $40.82 $40.82 $10,582,328 $710,047,704 -7.62%
Wed 12/12/18 12 $42.74 $44.97 $42.52 $43.97 $11,528,110 $729,671,660 2.81%
Tue 12/11/18 12 $44.62 $44.68 $42.51 $42.71 $12,682,000 $724,493,698 -4.48%
Mon 12/10/18 12 $47.75 $48.21 $44.10 $44.67 $12,371,190 $767,874,410 -6.89%
Sun 12/09/18 12 $45.49 $49.27 $45.22 $47.77 $13,353,969 $780,580,008 4.77%
Sat 12/08/18 12 $46.42 $49.00 $43.86 $45.70 $16,011,409 $774,302,491 -1.58%
Fri 12/07/18 12 $46.51 $46.59 $42.98 $46.11 $17,374,046 $749,361,623 -0.86%
Thu 12/06/18 12 $51.67 $53.52 $47.00 $47.00 $15,079,957 $842,207,827 -9.93%
Wed 12/05/18 12 $56.97 $57.12 $51.78 $51.78 $13,343,397 $902,194,615 -10.01%
Tue 12/04/18 12 $54.92 $58.76 $54.05 $57.01 $16,389,467 $937,459,630 3.66%
Mon 12/03/18 12 $59.15 $59.41 $53.76 $55.00 $12,901,959 $941,130,561 -7.55%
Sun 12/02/18 12 $59.65 $61.55 $58.32 $59.08 $10,019,780 $994,929,400 -0.95%
Sat 12/01/18 11 $57.79 $60.97 $57.21 $59.67 $12,496,706 $981,989,588 3.15%
Fri 11/30/18 12 $61.11 $62.01 $56.53 $57.73 $16,023,023 $980,375,887 -5.86%
Thu 11/29/18 11 $63.54 $64.59 $59.42 $60.93 $16,819,997 $1,030,059,967 -4.28%
Wed 11/28/18 10 $57.31 $65.50 $57.29 $63.50 $20,110,429 $1,014,015,008 9.74%
Tue 11/27/18 11 $53.22 $58.17 $52.44 $57.45 $20,550,816 $897,816,897 7.37%
Mon 11/26/18 10 $58.29 $59.78 $52.22 $52.61 $22,225,606 $937,809,373 -10.81%
Sun 11/25/18 10 $58.32 $59.33 $53.10 $58.26 $20,052,049 $931,752,616 -0.11%
Sat 11/24/18 10 $66.63 $68.21 $58.04 $59.16 $13,671,659 $1,080,171,036 -12.63%
Fri 11/23/18 10 $65.99 $66.81 $62.98 $66.72 $15,297,936 $1,074,461,530 1.09%
Thu 11/22/18 10 $68.97 $70.40 $65.91 $66.05 $17,624,466 $1,139,525,132 -4.43%
Wed 11/21/18 10 $66.25 $70.15 $64.71 $69.13 $26,940,493 $1,126,948,580 4.16%
Tue 11/20/18 10 $72.75 $74.44 $63.53 $65.59 $31,527,395 $1,150,015,179 -10.92%
Mon 11/19/18 10 $89.40 $89.40 $72.61 $72.95 $22,407,554 $1,327,782,792 -22.55%
Sun 11/18/18 10 $87.99 $91.32 $87.99 $89.00 $24,569,180 $1,482,584,292 1.13%
Sat 11/17/18 10 $87.00 $88.20 $85.24 $88.02 $16,475,043 $1,433,233,254 1.15%
Fri 11/16/18 10 $88.67 $88.96 $86.48 $87.05 $27,288,367 $1,456,746,921 -1.86%
Thu 11/15/18 10 $90.76 $92.31 $80.85 $88.47 $35,376,342 $1,455,857,124 -2.58%
Wed 11/14/18 9 $104.96 $104.96 $86.59 $90.64 $20,198,955 $1,645,564,401 -15.80%
Tue 11/13/18 9 $105.14 $106.24 $104.01 $104.57 $14,540,539 $1,736,450,027 -0.55%
Mon 11/12/18 9 $106.65 $107.29 $105.04 $105.41 $14,344,538 $1,758,106,620 -1.18%
Sun 11/11/18 10 $105.25 $105.95 $102.68 $105.93 $13,938,464 $1,723,663,982 0.64%
Sat 11/10/18 9 $106.89 $107.22 $105.25 $105.28 $11,840,571 $1,759,121,149 -1.53%
Fri 11/09/18 9 $108.65 $108.65 $105.62 $106.68 $15,109,116 $1,772,489,021 -1.85%
Thu 11/08/18 9 $111.51 $111.82 $108.34 $108.55 $15,054,490 $1,822,780,954 -2.73%
Wed 11/07/18 9 $112.88 $113.05 $109.61 $111.49 $16,897,695 $1,842,086,330 -1.25%
Tue 11/06/18 9 $111.57 $113.24 $109.50 $111.11 $15,585,774 $1,845,107,854 -0.41%
Mon 11/05/18 9 $108.79 $112.92 $108.79 $111.72 $15,022,020 $1,838,174,529 2.62%
Sun 11/04/18 10 $105.23 $108.74 $105.13 $108.74 $10,428,678 $1,764,389,378 3.23%
Sat 11/03/18 9 $105.29 $105.98 $104.90 $105.20 $10,876,849 $1,742,066,353 -0.08%
Fri 11/02/18 10 $102.94 $105.74 $102.83 $105.27 $10,869,829 $1,719,251,860 2.22%
Thu 11/01/18 10 $104.01 $105.36 $102.88 $102.88 $12,584,413 $1,716,670,012 -1.10%
Wed 10/31/18 10 $101.84 $104.10 $101.43 $104.02 $14,258,672 $1,698,181,941 2.09%
Tue 10/30/18 10 $102.47 $102.47 $100.78 $101.70 $14,387,336 $1,680,378,759 -0.76%
Mon 10/29/18 10 $102.72 $104.91 $101.00 $102.28 $16,991,267 $1,710,388,978 -0.43%
Sun 10/28/18 10 $104.64 $104.99 $102.21 $102.58 $18,235,579 $1,707,691,811 -2.01%
Sat 10/27/18 10 $105.54 $106.04 $103.91 $104.54 $14,516,839 $1,729,893,797 -0.95%
Fri 10/26/18 10 $105.18 $106.61 $105.03 $105.66 $12,069,556 $1,746,853,810 0.46%
Thu 10/25/18 10 $107.65 $107.65 $105.08 $105.52 $12,260,162 $1,754,682,826 -2.02%
Wed 10/24/18 10 $107.18 $109.08 $106.85 $107.69 $18,128,378 $1,784,437,352 0.48%
Tue 10/23/18 10 $104.77 $109.92 $104.34 $106.99 $17,514,893 $1,756,655,498 2.08%
Mon 10/22/18 10 $105.23 $105.97 $104.03 $104.47 $13,121,299 $1,732,676,369 -0.73%
Sun 10/21/18 10 $104.49 $106.08 $103.45 $105.28 $13,700,887 $1,725,143,361 0.74%
Sat 10/20/18 10 $104.04 $104.51 $103.01 $104.38 $18,919,340 $1,712,728,238 0.33%
Fri 10/19/18 10 $103.80 $104.71 $102.19 $103.93 $21,978,305 $1,709,440,870 0.13%
Thu 10/18/18 10 $105.62 $106.61 $103.90 $103.90 $21,671,046 $1,741,798,154 -1.66%
Wed 10/17/18 10 $106.24 $107.68 $104.75 $105.45 $21,205,757 $1,750,996,556 -0.76%
Tue 10/16/18 10 $105.20 $108.33 $104.61 $106.41 $31,006,180 $1,760,704,503 1.14%
Mon 10/15/18 10 $102.54 $110.15 $99.39 $105.39 $19,830,076 $1,707,329,743 2.71%
Sun 10/14/18 10 $102.19 $103.24 $101.60 $102.78 $12,475,572 $1,686,897,867 0.58%
Sat 10/13/18 10 $102.94 $103.12 $100.65 $102.16 $13,954,115 $1,680,203,740 -0.77%
Fri 10/12/18 10 $105.55 $108.02 $99.51 $103.29 $84,379,094 $1,693,697,670 -2.19%
Thu 10/11/18 10 $112.72 $113.72 $102.46 $105.46 $219,607,596 $1,769,003,589 -6.88%
Wed 10/10/18 10 $113.53 $113.73 $111.04 $112.25 $45,614,014 $1,854,950,251 -1.14%
Tue 10/09/18 10 $114.59 $115.55 $112.86 $113.43 $87,820,153 $1,880,054,072 -1.02%
Mon 10/08/18 10 $113.28 $116.26 $112.74 $114.63 $48,443,345 $1,875,351,196 1.18%
Sun 10/07/18 10 $113.76 $115.47 $112.81 $113.14 $24,085,989 $1,877,196,852 -0.55%
Sat 10/06/18 10 $114.21 $115.13 $113.47 $113.69 $22,474,553 $1,882,233,404 -0.45%
Fri 10/05/18 10 $114.36 $115.10 $113.62 $114.32 $22,121,769 $1,881,831,305 -0.03%
Thu 10/04/18 10 $114.13 $116.22 $112.80 $114.00 $27,226,915 $1,883,000,677 -0.11%
Wed 10/03/18 10 $114.97 $119.87 $112.22 $114.08 $29,588,982 $1,891,981,283 -0.78%
Tue 10/02/18 10 $114.54 $119.87 $112.75 $117.67 $25,610,581 $1,891,387,249 2.66%
Mon 10/01/18 10 $116.17 $117.00 $113.11 $114.42 $22,797,237 $1,895,370,171 -1.53%
Sun 09/30/18 10 $114.87 $116.72 $114.27 $116.30 $29,044,768 $1,899,315,692 1.24%
Sat 09/29/18 10 $117.01 $117.01 $112.80 $114.78 $33,030,345 $1,896,895,706 -1.94%
Fri 09/28/18 10 $119.24 $121.40 $115.78 $117.29 $40,383,332 $1,944,472,811 -1.66%
Thu 09/27/18 10 $115.54 $121.18 $113.91 $119.39 $33,230,132 $1,915,351,100 3.23%
Wed 09/26/18 10 $116.40 $117.47 $113.35 $114.87 $29,147,986 $1,893,917,086 -1.34%
Tue 09/25/18 10 $115.21 $116.15 $111.93 $116.14 $32,274,953 $1,872,662,572 0.80%
Mon 09/24/18 10 $122.69 $123.15 $115.03 $115.34 $43,362,017 $1,960,730,695 -6.37%
Sun 09/23/18 10 $122.22 $127.78 $120.85 $122.85 $39,330,237 $2,033,942,973 0.51%
Sat 09/22/18 10 $123.74 $125.18 $118.85 $122.37 $38,471,256 $2,006,144,468 -1.12%
Fri 09/21/18 10 $116.30 $124.17 $115.78 $123.46 $44,672,262 $1,965,875,232 5.80%
Thu 09/20/18 10 $109.58 $116.15 $109.57 $116.15 $35,787,918 $1,842,228,123 5.66%
Wed 09/19/18 9 $112.50 $112.88 $106.18 $109.61 $32,982,250 $1,808,956,005 -2.64%
Tue 09/18/18 9 $107.10 $112.96 $105.07 $112.39 $39,219,334 $1,805,064,872 4.70%
Mon 09/17/18 9 $117.05 $120.25 $108.33 $108.33 $35,022,941 $1,897,057,676 -8.05%
Sun 09/16/18 9 $119.40 $119.40 $113.75 $117.04 $35,471,221 $1,915,626,406 -2.02%
Sat 09/15/18 9 $117.08 $122.09 $116.45 $119.66 $44,529,208 $1,961,853,614 2.16%
Fri 09/14/18 9 $112.06 $117.27 $109.84 $115.87 $41,030,475 $1,865,406,641 3.29%
Thu 09/13/18 10 $104.45 $116.21 $104.45 $112.58 $43,544,532 $1,806,926,895 7.22%
Wed 09/12/18 10 $105.64 $106.01 $97.59 $104.59 $33,943,819 $1,663,014,156 -1.00%
Tue 09/11/18 10 $105.62 $109.24 $102.19 $105.62 $32,158,203 $1,743,959,556 0.00%
Mon 09/10/18 10 $106.34 $109.05 $104.61 $105.48 $38,178,492 $1,750,491,453 -0.82%
Sun 09/09/18 10 $104.33 $110.76 $101.68 $107.01 $36,377,520 $1,734,928,320 2.50%
Sat 09/08/18 10 $112.08 $114.86 $102.46 $104.27 $29,692,081 $1,820,346,458 -7.50%
Fri 09/07/18 10 $117.49 $119.73 $111.13 $112.79 $38,215,649 $1,884,457,202 -4.17%
Thu 09/06/18 10 $115.16 $117.88 $108.82 $117.88 $57,412,237 $1,854,326,523 2.30%
Wed 09/05/18 10 $137.95 $140.06 $116.30 $116.30 $48,827,407 $2,116,731,856 -18.61%
Tue 09/04/18 10 $135.61 $139.78 $134.84 $137.91 $63,531,748 $2,245,718,846 1.67%
Mon 09/03/18 11 $120.07 $135.61 $119.30 $135.61 $35,541,241 $2,060,146,997 11.46%
Sun 09/02/18 11 $120.97 $124.70 $116.63 $121.81 $44,425,163 $1,979,471,411 0.68%
Sat 09/01/18 11 $116.55 $123.96 $115.55 $122.14 $60,283,405 $1,972,584,553 4.58%
Fri 08/31/18 11 $102.81 $117.52 $102.81 $116.17 $41,494,149 $1,788,760,003 11.49%
Thu 08/30/18 11 $103.53 $105.64 $97.26 $102.67 $27,884,309 $1,640,299,265 -0.83%
Wed 08/29/18 12 $107.52 $108.13 $101.30 $103.54 $22,180,123 $1,714,353,052 -3.85%
Tue 08/28/18 11 $104.53 $107.71 $102.57 $107.71 $27,015,763 $1,712,548,387 2.95%
Mon 08/27/18 11 $95.30 $104.48 $93.66 $104.48 $22,875,922 $1,587,397,453 8.79%
Sun 08/26/18 10 $92.54 $95.19 $91.36 $95.12 $40,682,341 $1,524,003,482 2.71%
Sat 08/25/18 10 $93.85 $96.28 $92.12 $92.61 $23,199,562 $1,532,726,753 -1.34%
Fri 08/24/18 10 $90.14 $94.13 $88.63 $93.92 $24,739,727 $1,478,680,757 4.03%
Thu 08/23/18 10 $89.95 $91.36 $88.95 $90.14 $19,989,733 $1,468,434,221 0.21%
Wed 08/22/18 10 $94.77 $98.25 $88.25 $90.30 $22,589,687 $1,540,451,147 -4.95%
Tue 08/21/18 10 $93.30 $96.52 $92.29 $94.80 $20,982,391 $1,542,716,889 1.58%
Mon 08/20/18 10 $98.42 $102.02 $95.53 $97.20 $19,010,276 $1,609,209,787 -1.26%
Sun 08/19/18 10 $98.22 $98.83 $95.04 $98.14 $20,786,438 $1,584,064,351 -0.09%
Sat 08/18/18 10 $99.27 $104.82 $95.11 $98.20 $31,276,976 $1,619,316,863 -1.09%
Fri 08/17/18 10 $91.08 $101.18 $90.87 $98.77 $22,864,313 $1,560,194,874 7.79%
Thu 08/16/18 10 $93.58 $94.06 $89.09 $91.61 $22,537,762 $1,483,138,340 -2.15%
Wed 08/15/18 10 $81.02 $93.58 $80.37 $93.36 $27,415,745 $1,416,795,344 13.22%
Tue 08/14/18 10 $88.27 $88.27 $79.33 $84.23 $31,284,924 $1,345,137,751 -4.81%
Mon 08/13/18 10 $93.21 $97.31 $88.13 $88.35 $21,676,200 $1,523,207,389 -5.50%
Sun 08/12/18 10 $93.65 $95.59 $92.51 $93.45 $26,116,046 $1,536,249,616 -0.22%
Sat 08/11/18 12 $91.64 $96.97 $88.32 $94.44 $26,306,301 $1,498,804,241 2.96%
Fri 08/10/18 12 $100.55 $101.04 $90.84 $91.63 $22,073,530 $1,591,094,919 -9.73%
Thu 08/09/18 13 $94.55 $101.95 $94.55 $100.73 $29,004,787 $1,615,529,764 6.14%
Wed 08/08/18 13 $108.05 $108.05 $93.40 $94.59 $28,787,991 $1,636,694,101 -14.23%
Tue 08/07/18 13 $113.58 $117.85 $108.18 $108.25 $21,525,680 $1,859,215,200 -4.92%
Mon 08/06/18 12 $117.27 $119.70 $112.75 $113.78 $20,244,618 $1,890,281,662 -3.08%
Sun 08/05/18 12 $113.99 $117.68 $111.99 $117.15 $20,449,877 $1,871,256,644 2.69%
Sat 08/04/18 12 $119.98 $121.08 $113.46 $113.97 $19,567,808 $1,908,554,399 -5.27%
Fri 08/03/18 12 $122.85 $146.18 $115.44 $120.30 $23,145,440 $1,943,227,277 -2.12%
Thu 08/02/18 12 $128.23 $130.50 $121.09 $122.81 $28,572,391 $2,047,226,292 -4.42%
Wed 08/01/18 12 $122.32 $129.89 $120.01 $128.19 $32,187,192 $2,002,627,839 4.58%
Tue 07/31/18 12 $131.80 $134.15 $121.45 $122.44 $29,692,501 $2,062,972,391 -7.65%
Mon 07/30/18 12 $135.36 $135.47 $129.05 $131.64 $29,269,273 $2,158,344,887 -2.83%
Sun 07/29/18 12 $139.31 $141.35 $134.62 $135.58 $25,549,729 $2,244,640,619 -2.75%
Sat 07/28/18 12 $140.16 $141.16 $138.27 $139.26 $26,076,077 $2,276,943,758 -0.64%
Fri 07/27/18 12 $136.78 $142.04 $135.09 $140.64 $29,402,407 $2,252,082,535 2.74%
Thu 07/26/18 12 $142.72 $144.60 $135.96 $136.49 $30,996,649 $2,309,183,959 -4.57%
Wed 07/25/18 12 $147.40 $148.34 $138.28 $142.29 $37,296,390 $2,306,336,244 -3.59%
Tue 07/24/18 12 $133.58 $147.95 $132.50 $146.95 $43,561,274 $2,265,830,455 9.10%
Mon 07/23/18 13 $128.72 $140.03 $128.69 $133.14 $50,077,991 $2,185,140,392 3.32%
Sun 07/22/18 13 $130.28 $130.60 $128.04 $128.68 $32,135,409 $2,101,644,488 -1.25%
Fri 07/13/18 13 $120.24 $124.51 $120.24 $123.74 $28,537,431 $1,995,180,390 2.83%
Thu 07/12/18 13 $124.61 $126.10 $119.34 $121.43 $32,767,840 $1,998,209,135 -2.62%
Wed 07/11/18 13 $123.71 $129.89 $121.42 $124.27 $31,587,736 $2,026,322,708 0.45%
Tue 07/10/18 13 $137.86 $140.28 $122.90 $125.65 $33,274,264 $2,137,635,627 -9.71%
Mon 07/09/18 13 $139.53 $141.12 $136.46 $137.82 $29,309,269 $2,242,717,996 -1.25%
Sun 07/08/18 13 $132.28 $139.31 $130.81 $139.31 $26,855,742 $2,188,046,015 5.04%
Sat 07/07/18 13 $135.27 $136.70 $132.08 $132.20 $29,626,399 $2,165,976,423 -2.32%
Fri 07/06/18 13 $140.25 $140.25 $131.54 $135.39 $34,565,188 $2,202,634,154 -3.59%
Thu 07/05/18 13 $142.80 $143.99 $134.73 $140.72 $32,536,844 $2,266,119,712 -1.48%
Wed 07/04/18 13 $138.94 $146.28 $136.98 $142.76 $31,923,577 $2,269,036,297 2.68%
Tue 07/03/18 13 $140.33 $143.79 $136.98 $138.74 $38,187,087 $2,274,507,237 -1.15%
Mon 07/02/18 12 $129.88 $142.86 $128.40 $140.33 $33,211,799 $2,172,717,084 7.44%
Sun 07/01/18 12 $131.01 $133.73 $126.28 $129.29 $33,382,239 $2,101,853,306 -1.33%
Sat 06/30/18 12 $126.67 $135.06 $126.67 $130.93 $36,599,058 $2,110,482,207 3.25%
Fri 06/29/18 12 $131.59 $131.78 $114.82 $120.35 $45,289,549 $1,964,988,428 -9.34%
Thu 06/28/18 12 $127.41 $133.99 $126.68 $131.66 $37,384,901 $2,108,186,988 3.23%
Wed 06/27/18 12 $128.34 $129.26 $119.78 $126.21 $39,326,160 $2,028,044,188 -1.69%
Tue 06/26/18 13 $128.83 $129.60 $125.37 $128.45 $35,157,132 $2,055,353,083 -0.30%
Mon 06/25/18 14 $118.51 $129.53 $117.92 $129.37 $44,210,430 $2,011,349,414 8.40%
Sun 06/24/18 14 $115.79 $117.42 $109.01 $113.10 $36,492,190 $1,835,519,387 -2.38%
Sat 06/23/18 15 $112.41 $119.16 $107.72 $116.04 $38,686,364 $1,824,440,421 3.13%
Fri 06/22/18 14 $122.78 $123.85 $109.88 $112.46 $30,321,044 $1,925,328,936 -9.18%
Thu 06/21/18 14 $122.49 $124.03 $121.68 $122.49 $31,136,706 $1,980,662,080 0.00%
Wed 06/20/18 14 $125.68 $126.63 $119.92 $122.77 $34,186,966 $1,994,747,809 -2.37%
Tue 06/19/18 14 $127.42 $130.15 $124.77 $125.29 $33,649,097 $2,058,892,756 -1.70%
Mon 06/18/18 14 $124.20 $127.86 $120.42 $127.72 $28,494,176 $1,989,929,441 2.76%
Sun 06/17/18 14 $127.53 $128.23 $123.41 $124.12 $30,072,199 $2,034,011,283 -2.75%
Sat 06/16/18 14 $127.55 $131.75 $121.68 $126.03 $36,992,144 $2,029,837,124 -1.21%
Fri 06/15/18 14 $129.62 $133.32 $124.23 $127.37 $39,627,387 $2,084,010,582 -1.77%
Thu 06/14/18 14 $117.50 $133.56 $113.62 $127.44 $49,347,804 $2,011,779,393 7.80%
Wed 06/13/18 14 $130.44 $130.44 $117.36 $117.55 $36,821,096 $1,997,689,567 -10.96%
Tue 06/12/18 13 $136.72 $138.73 $131.86 $132.02 $32,583,797 $2,177,153,357 -3.56%
Mon 06/11/18 14 $146.34 $146.34 $132.77 $137.08 $42,256,326 $2,208,905,737 -6.75%
Sun 06/10/18 12 $158.06 $158.09 $144.65 $146.35 $33,835,826 $2,422,278,197 -8.00%
Sat 06/09/18 12 $160.43 $160.43 $157.71 $158.61 $34,743,971 $2,565,338,153 -1.15%
Fri 06/08/18 12 $166.04 $167.64 $157.21 $160.65 $39,194,988 $2,619,873,100 -3.36%
Thu 06/07/18 12 $164.69 $170.17 $162.08 $165.97 $42,168,931 $2,681,750,912 0.77%
Wed 06/06/18 12 $167.55 $168.36 $163.02 $165.61 $40,682,456 $2,677,565,083 -1.17%
Tue 06/05/18 12 $158.78 $168.29 $157.44 $167.78 $38,592,210 $2,589,204,178 5.37%
Mon 06/04/18 12 $174.46 $174.46 $157.84 $158.74 $42,241,783 $2,679,871,381 -9.91%
Sun 06/03/18 12 $163.94 $175.73 $162.65 $174.59 $41,920,863 $2,705,563,820 6.10%
Tue 05/29/18 13 $149.96 $166.05 $148.22 $157.54 $43,121,906 $2,499,553,874 4.81%
Mon 05/28/18 12 $166.08 $168.22 $149.74 $149.74 $35,504,206 $2,559,137,028 -10.91%
Sun 05/27/18 12 $164.55 $169.99 $161.17 $165.84 $24,602,385 $2,632,920,359 0.78%
Sat 05/26/18 13 $164.49 $168.52 $163.04 $163.65 $19,413,190 $2,665,893,239 -0.52%
Fri 05/25/18 13 $171.49 $173.66 $162.92 $163.52 $36,574,770 $2,695,731,228 -4.87%
Thu 05/24/18 12 $171.54 $177.39 $161.19 $171.70 $46,612,884 $2,730,937,330 0.09%
Wed 05/23/18 13 $176.27 $179.34 $166.33 $170.53 $49,037,000 $2,802,180,574 -3.37%
Tue 05/22/18 12 $198.45 $198.95 $176.56 $176.71 $45,003,424 $3,021,092,171 -12.30%
Mon 05/21/18 12 $203.45 $203.83 $194.92 $198.72 $34,893,927 $3,202,788,322 -2.38%
Sun 05/20/18 12 $197.66 $205.11 $196.70 $203.73 $30,536,838 $3,214,122,784 2.98%
Sat 05/19/18 12 $204.05 $204.21 $197.29 $197.66 $49,234,413 $3,205,900,069 -3.23%
Fri 05/18/18 13 $193.30 $204.81 $187.25 $204.81 $47,661,636 $3,089,218,176 5.62%
Thu 05/17/18 13 $199.17 $204.33 $192.92 $193.43 $43,300,697 $3,233,268,190 -2.96%
Wed 05/16/18 13 $205.41 $205.41 $193.21 $198.87 $52,833,414 $3,169,700,734 -3.29%
Tue 05/15/18 13 $215.04 $218.83 $203.36 $205.45 $61,437,289 $3,405,389,463 -4.67%
Mon 05/14/18 13 $210.22 $218.80 $197.58 $214.27 $38,640,888 $3,339,715,516 1.89%
Sun 05/13/18 13 $201.89 $213.78 $201.89 $210.93 $33,289,566 $3,339,918,327 4.29%
Sat 05/12/18 13 $197.74 $205.73 $192.20 $202.55 $37,881,123 $3,192,885,362 2.38%
Fri 05/11/18 12 $218.22 $218.48 $197.65 $198.77 $46,761,730 $3,324,345,100 -9.79%
Thu 05/10/18 12 $227.20 $233.25 $219.25 $219.25 $37,187,210 $3,649,125,577 -3.63%
Wed 05/09/18 13 $223.35 $231.84 $217.04 $226.65 $37,297,746 $3,589,532,693 1.45%
Tue 05/08/18 12 $233.26 $234.45 $220.87 $224.00 $39,783,432 $3,638,302,034 -4.13%
Mon 05/07/18 14 $235.69 $235.74 $223.04 $233.83 $43,998,310 $3,653,302,836 -0.79%
Sun 05/06/18 13 $240.78 $242.44 $232.61 $235.47 $63,882,278 $3,791,753,259 -2.26%
Sat 05/05/18 14 $241.53 $245.48 $240.15 $241.91 $74,769,782 $3,893,693,520 0.16%
Fri 05/04/18 13 $242.34 $243.13 $238.90 $242.46 $93,693,003 $3,854,419,113 0.05%
Sun 04/29/18 12 $261.51 $262.91 $244.06 $256.94 $91,784,457 $4,054,823,163 -1.78%
Sat 04/28/18 12 $252.59 $265.51 $251.55 $261.13 $85,419,271 $4,102,282,080 3.27%
Fri 04/27/18 12 $269.09 $269.09 $252.76 $253.12 $116,298,936 $4,181,413,689 -6.31%
Thu 04/26/18 12 $257.14 $277.25 $250.21 $268.18 $153,442,368 $4,206,404,702 4.12%
Wed 04/25/18 12 $296.04 $296.04 $249.15 $256.57 $154,282,423 $4,305,498,448 -15.38%
Tue 04/24/18 11 $283.30 $298.08 $280.24 $296.19 $125,263,931 $4,663,841,913 4.35%
Mon 04/23/18 11 $270.88 $286.18 $270.88 $282.60 $140,311,563 $4,477,732,997 4.14%
Sun 04/22/18 11 $258.18 $282.48 $250.24 $271.42 $100,175,042 $4,261,286,087 4.88%
Sat 04/21/18 11 $269.37 $271.41 $240.61 $256.01 $113,142,742 $4,105,185,605 -5.22%
Fri 04/20/18 11 $238.61 $267.96 $238.61 $267.96 $99,907,709 $3,991,775,676 10.96%
Thu 04/19/18 11 $228.35 $239.01 $226.17 $237.73 $124,923,278 $3,718,352,416 3.95%
Wed 04/18/18 11 $195.75 $232.72 $195.75 $228.64 $128,553,369 $3,505,780,142 14.38%
Tue 04/17/18 12 $194.10 $201.97 $193.45 $195.57 $35,825,309 $3,144,730,898 0.75%
Mon 04/16/18 12 $200.62 $202.79 $189.56 $193.94 $47,914,503 $3,092,959,776 -3.45%
Sun 04/15/18 11 $190.42 $203.87 $190.42 $200.28 $49,070,353 $3,144,426,576 4.92%
Sat 04/14/18 11 $188.87 $197.19 $188.20 $190.37 $49,226,731 $3,057,376,626 0.79%
Fri 04/13/18 11 $191.94 $201.17 $186.78 $190.15 $60,682,770 $3,078,700,722 -0.94%
Thu 04/12/18 11 $169.16 $191.38 $166.30 $191.23 $52,784,464 $2,827,817,009 11.54%
Wed 04/11/18 11 $165.57 $169.01 $164.53 $168.43 $38,099,749 $2,644,813,431 1.70%
Tue 04/10/18 11 $167.07 $167.38 $164.40 $165.64 $24,106,826 $2,638,580,303 -0.86%
Mon 04/09/18 11 $173.97 $179.13 $164.28 $166.30 $23,253,416 $2,724,046,827 -4.61%
Sun 04/08/18 11 $169.87 $174.14 $169.30 $173.68 $27,950,181 $2,725,391,863 2.19%
Sat 04/07/18 11 $162.00 $172.74 $162.00 $169.78 $35,587,672 $2,689,820,802 4.58%
Fri 04/06/18 10 $173.31 $175.11 $162.06 $162.14 $42,360,000 $2,666,681,774 -6.89%
Thu 04/05/18 11 $170.10 $174.71 $165.01 $173.32 $39,465,789 $2,718,542,713 1.86%
Wed 04/04/18 11 $189.54 $189.54 $169.13 $169.67 $37,692,337 $2,845,566,663 -11.71%
Tue 04/03/18 11 $177.25 $190.61 $177.25 $189.42 $32,784,826 $2,950,187,428 6.42%
Mon 04/02/18 11 $178.33 $181.52 $175.52 $176.66 $30,283,570 $2,830,284,690 -0.95%
Sun 04/01/18 11 $179.56 $181.95 $165.49 $176.02 $23,203,417 $2,786,281,068 -2.01%
Sat 03/31/18 11 $172.36 $181.97 $171.54 $179.75 $29,359,764 $2,823,824,076 4.11%
Fri 03/30/18 12 $176.86 $180.29 $163.98 $172.25 $50,109,443 $2,727,107,929 -2.68%
Thu 03/29/18 12 $198.66 $200.83 $174.64 $177.32 $50,140,488 $2,977,210,299 -12.03%
Wed 03/28/18 11 $187.85 $201.52 $186.32 $199.08 $52,216,193 $3,067,528,564 5.64%
Tue 03/27/18 11 $197.15 $197.90 $184.58 $188.81 $43,669,222 $3,020,008,423 -4.42%
Mon 03/26/18 11 $212.28 $212.68 $188.66 $197.23 $28,393,811 $3,173,965,438 -7.63%
Sun 03/25/18 12 $209.51 $214.40 $203.02 $211.78 $22,731,881 $3,296,650,731 1.07%
Sat 03/24/18 12 $213.92 $217.24 $208.70 $209.84 $32,466,971 $3,401,047,794 -1.94%
Fri 03/23/18 11 $212.71 $214.33 $199.27 $212.28 $38,212,559 $3,279,558,425 -0.20%
Thu 03/22/18 11 $218.63 $223.66 $204.90 $213.91 $48,661,673 $3,405,141,945 -2.21%
Wed 03/21/18 11 $223.74 $235.77 $215.63 $218.66 $62,134,882 $3,603,375,550 -2.32%
Tue 03/20/18 11 $216.77 $232.50 $206.96 $223.67 $60,189,112 $3,447,260,640 3.08%
Mon 03/19/18 11 $208.65 $221.49 $202.38 $215.79 $78,258,393 $3,353,088,537 3.31%
Sun 03/18/18 11 $198.09 $208.51 $175.08 $207.90 $53,489,313 $2,977,559,575 4.72%
Sat 03/17/18 10 $215.70 $215.84 $193.90 $197.62 $54,980,251 $3,274,216,704 -9.15%
Fri 03/16/18 10 $213.31 $222.25 $204.68 $218.70 $62,632,626 $3,356,603,870 2.46%
Thu 03/15/18 11 $215.56 $225.96 $198.73 $214.58 $84,845,167 $3,374,415,380 -0.46%
Wed 03/14/18 11 $248.07 $251.83 $208.29 $216.30 $70,244,949 $3,719,012,983 -14.69%
Tue 03/13/18 10 $260.17 $266.03 $247.05 $248.53 $70,679,477 $4,034,406,837 -4.68%
Mon 03/12/18 9 $281.00 $287.09 $252.47 $260.17 $65,371,340 $4,318,906,969 -8.01%
Sun 03/11/18 10 $258.45 $287.17 $250.08 $280.86 $74,055,617 $4,222,836,790 7.98%
Sat 03/10/18 9 $288.09 $295.79 $255.81 $257.78 $112,345,631 $4,459,793,870 -11.76%
Fri 03/09/18 10 $278.64 $283.93 $245.79 $283.93 $141,294,548 $4,181,875,906 1.86%
Thu 03/08/18 9 $339.15 $339.15 $277.25 $277.53 $157,949,618 $4,886,738,681 -22.20%
Wed 03/07/18 9 $346.40 $363.99 $322.33 $340.00 $117,927,929 $5,470,612,686 -1.88%
Tue 03/06/18 9 $373.25 $373.25 $342.47 $344.67 $108,197,043 $5,628,031,289 -8.29%
Mon 03/05/18 9 $368.97 $378.38 $356.14 $375.56 $127,241,035 $5,818,175,239 1.75%
Sun 03/04/18 10 $353.36 $368.52 $339.51 $368.52 $137,392,660 $5,553,693,337 4.11%
Sat 03/03/18 10 $343.91 $374.72 $343.91 $353.88 $226,047,701 $5,625,841,792 2.82%
Fri 03/02/18 11 $314.14 $351.39 $310.82 $343.28 $104,001,166 $5,119,108,786 8.49%
Thu 03/01/18 12 $285.70 $315.67 $284.23 $314.53 $45,346,258 $4,694,277,106 9.17%
Wed 02/28/18 12 $302.54 $304.88 $286.17 $286.17 $58,838,271 $4,658,590,355 -5.72%
Tue 02/27/18 12 $293.78 $309.10 $288.24 $302.80 $58,673,891 $4,715,474,802 2.98%
Mon 02/26/18 12 $281.02 $299.79 $271.71 $293.68 $46,028,011 $4,494,324,155 4.31%
Sun 02/25/18 12 $274.06 $283.89 $266.26 $281.53 $41,953,080 $4,327,198,820 2.65%
Sat 02/24/18 12 $286.08 $295.49 $265.43 $274.16 $79,531,856 $4,396,844,155 -4.35%
Fri 02/23/18 12 $284.02 $299.44 $269.59 $284.82 $90,314,544 $4,454,706,085 0.28%
Thu 02/22/18 11 $320.92 $326.05 $279.80 $284.39 $142,874,658 $4,742,965,881 -12.85%
Wed 02/21/18 12 $304.40 $339.69 $287.72 $314.89 $117,366,455 $4,876,095,207 3.33%
Tue 02/20/18 12 $316.51 $321.61 $303.79 $303.79 $72,215,266 $4,993,257,909 -4.19%
Mon 02/19/18 13 $300.12 $319.73 $297.65 $316.81 $61,615,705 $4,896,928,964 5.27%
Sun 02/18/18 13 $325.67 $326.87 $296.02 $301.58 $92,584,939 $4,898,766,325 -7.99%
Sat 02/17/18 13 $296.48 $334.01 $293.25 $326.34 $110,706,226 $5,031,128,985 9.15%
Fri 02/16/18 13 $304.33 $304.33 $280.22 $297.55 $79,161,850 $4,582,162,300 -2.28%
Thu 02/15/18 13 $276.30 $304.01 $269.50 $304.01 $100,009,986 $4,414,603,081 9.11%
Wed 02/14/18 13 $234.69 $275.43 $234.69 $273.40 $76,472,783 $4,032,039,888 14.16%
Tue 02/13/18 13 $247.57 $248.88 $230.17 $234.61 $46,083,580 $3,725,374,446 -5.52%
Mon 02/12/18 13 $229.49 $251.41 $229.49 $248.57 $48,557,603 $3,837,086,382 7.68%
Sun 02/11/18 13 $250.03 $250.03 $219.23 $232.60 $58,726,428 $3,665,911,630 -7.49%
Sat 02/10/18 13 $260.48 $271.82 $244.65 $249.91 $84,164,590 $4,049,806,585 -4.23%
Fri 02/09/18 13 $247.38 $259.70 $233.44 $259.70 $85,125,357 $3,847,853,262 4.75%
Thu 02/08/18 13 $208.42 $252.58 $207.78 $247.34 $71,548,354 $3,676,193,253 15.73%
Wed 02/07/18 13 $213.17 $231.25 $191.97 $207.92 $81,212,457 $3,364,979,202 -2.53%
Tue 02/06/18 13 $178.52 $213.46 $149.41 $209.87 $89,382,604 $2,757,626,443 14.94%
Mon 02/05/18 13 $221.87 $221.87 $167.14 $180.07 $58,776,878 $3,125,303,273 -23.21%
Sun 02/04/18 13 $250.36 $257.39 $214.79 $222.80 $47,699,547 $3,735,154,206 -12.37%
Sat 02/03/18 13 $235.63 $256.91 $215.71 $249.91 $89,521,591 $3,776,591,831 5.72%
Fri 02/02/18 13 $240.97 $249.02 $184.94 $236.78 $99,939,735 $3,554,649,006 -1.77%
Thu 02/01/18 13 $272.42 $279.45 $228.39 $241.45 $63,063,631 $4,063,123,895 -12.83%
Wed 01/31/18 13 $274.02 $284.02 $265.29 $271.11 $87,228,564 $4,298,484,436 -1.07%
Tue 01/30/18 13 $316.63 $318.01 $268.68 $275.44 $67,681,253 $4,662,927,035 -14.95%
Mon 01/29/18 13 $332.74 $336.54 $314.05 $317.46 $69,886,197 $5,029,734,805 -4.81%
Sun 01/28/18 13 $321.36 $336.74 $321.36 $332.24 $70,444,176 $5,182,106,812 3.28%
Sat 01/27/18 13 $323.69 $332.78 $310.45 $326.74 $83,055,053 $5,047,217,810 0.94%
Fri 01/26/18 13 $317.10 $328.78 $292.48 $324.16 $74,429,155 $4,887,202,162 2.18%
Thu 01/25/18 13 $317.40 $328.00 $307.37 $315.83 $89,536,648 $4,971,952,690 -0.50%
Wed 01/24/18 13 $308.46 $323.19 $300.15 $317.22 $109,821,478 $4,887,657,991 2.76%
Tue 01/23/18 13 $315.72 $321.70 $285.61 $310.66 $120,202,576 $4,812,491,986 -1.63%
Mon 01/22/18 13 $345.08 $355.60 $288.79 $312.84 $102,378,047 $5,161,995,883 -10.30%
Sun 01/21/18 13 $383.79 $389.11 $336.77 $344.82 $176,295,528 $5,604,865,358 -11.30%
Sat 01/20/18 13 $364.62 $403.49 $360.28 $383.59 $259,009,993 $6,010,349,419 4.95%
Fri 01/19/18 14 $316.47 $367.96 $309.54 $361.04 $149,256,319 $5,176,710,681 12.34%
Thu 01/18/18 13 $319.19 $347.11 $305.01 $311.13 $183,766,146 $5,161,371,605 -2.59%
Wed 01/17/18 13 $320.06 $331.18 $240.36 $325.03 $220,969,959 $4,650,914,156 1.53%
Tue 01/16/18 13 $414.88 $418.99 $263.90 $318.85 $276,369,930 $5,573,779,307 -30.12%
Mon 01/15/18 13 $399.77 $440.76 $393.27 $414.92 $201,130,228 $6,455,434,578 3.65%
Sun 01/14/18 14 $420.00 $439.60 $384.31 $400.06 $215,870,985 $6,353,230,866 -4.99%
Sat 01/13/18 14 $386.34 $433.35 $386.34 $420.00 $217,637,150 $6,486,593,823 8.01%
Fri 01/12/18 14 $353.35 $385.89 $348.28 $384.83 $157,665,611 $5,822,957,128 8.18%
Thu 01/11/18 14 $405.16 $415.46 $346.69 $357.12 $219,968,404 $5,871,744,890 -13.45%
Wed 01/10/18 13 $411.75 $418.03 $370.52 $405.16 $373,574,335 $6,201,737,161 -1.63%
Tue 01/09/18 13 $405.79 $447.59 $398.53 $411.75 $423,319,666 $6,627,042,998 1.45%
Mon 01/08/18 13 $456.41 $466.60 $361.65 $403.68 $183,746,247 $6,277,908,159 -13.06%
Sun 01/07/18 14 $452.77 $495.84 $452.77 $458.52 $300,377,811 $7,325,573,102 1.25%
Sat 01/06/18 14 $385.36 $443.10 $380.83 $443.10 $201,202,145 $6,364,202,251 13.03%
Fri 01/05/18 14 $403.81 $407.04 $373.89 $384.74 $169,581,895 $6,149,971,770 -4.96%
Thu 01/04/18 12 $412.46 $419.24 $383.54 $401.15 $171,397,327 $6,236,106,980 -2.82%
Wed 01/03/18 11 $383.42 $418.26 $379.21 $413.47 $194,889,433 $6,145,638,264 7.27%
Tue 01/02/18 11 $358.99 $387.60 $358.99 $381.87 $176,151,889 $5,870,919,961 5.99%
Mon 01/01/18 11 $349.03 $363.79 $336.98 $363.32 $96,691,623 $5,444,368,761 3.93%
Sun 12/31/17 11 $330.80 $356.65 $327.41 $349.68 $121,121,090 $5,336,269,429 5.40%
Sat 12/30/17 10 $377.37 $377.97 $319.61 $330.60 $163,757,800 $5,365,889,441 -14.15%
Fri 12/29/17 10 $378.90 $387.44 $359.00 $379.42 $159,118,263 $5,809,192,322 0.14%
Thu 12/28/17 10 $421.85 $421.85 $361.91 $378.78 $179,855,621 $5,910,598,903 -11.37%
Wed 12/27/17 10 $381.54 $442.60 $381.54 $417.86 $231,360,765 $6,378,715,140 8.69%
Tue 12/26/17 10 $360.78 $384.77 $357.27 $379.84 $144,148,945 $5,791,518,944 5.02%
Mon 12/25/17 10 $337.06 $365.37 $323.20 $361.14 $117,418,069 $5,383,987,008 6.67%
Sun 12/24/17 10 $382.04 $387.56 $298.49 $333.97 $145,869,327 $5,122,189,330 -14.39%
Sat 12/23/17 10 $346.11 $417.65 $345.39 $384.55 $254,670,424 $5,972,631,943 10.00%
Fri 12/22/17 11 $417.98 $423.42 $259.72 $344.16 $320,264,791 $5,231,689,294 -21.45%
Thu 12/21/17 11 $469.20 $469.22 $390.55 $416.97 $476,276,291 $6,825,438,066 -12.53%
Wed 12/20/17 12 $377.24 $476.40 $329.95 $469.99 $432,243,187 $6,487,305,679 19.73%
Tue 12/19/17 10 $381.51 $406.03 $346.94 $380.28 $269,023,944 $5,874,108,335 -0.32%
Mon 12/18/17 10 $351.37 $377.05 $332.36 $377.05 $202,088,356 $5,479,199,868 6.81%
Sun 12/17/17 10 $327.32 $365.24 $327.27 $350.78 $252,620,257 $5,388,821,045 6.69%
Sat 12/16/17 11 $312.32 $331.29 $312.02 $328.77 $152,188,487 $4,993,811,332 5.00%
Fri 12/15/17 11 $325.21 $325.73 $297.89 $312.16 $208,532,528 $4,789,929,465 -4.18%
Thu 12/14/17 8 $305.75 $335.07 $302.63 $326.53 $265,018,209 $4,954,632,352 6.37%
Wed 12/13/17 9 $308.07 $329.97 $284.74 $303.66 $258,109,854 $4,785,744,238 -1.45%
Tue 12/12/17 9 $279.21 $318.12 $279.21 $307.01 $222,463,613 $4,554,888,793 9.06%
Mon 12/11/17 8 $244.62 $278.41 $241.97 $277.90 $132,922,506 $4,067,685,967 11.98%
Sun 12/10/17 8 $261.21 $261.21 $220.25 $247.27 $148,440,766 $3,722,036,496 -5.64%
Sat 12/09/17 9 $275.60 $280.07 $248.78 $261.16 $161,320,659 $4,152,578,693 -5.53%
Fri 12/08/17 8 $278.02 $282.78 $250.10 $275.24 $232,367,345 $4,191,200,327 -1.01%
Thu 12/07/17 8 $280.77 $299.84 $262.80 $277.38 $330,189,046 $4,257,781,237 -1.22%
Wed 12/06/17 9 $269.62 $318.95 $267.77 $282.90 $537,639,650 $4,523,771,785 4.69%
Tue 12/05/17 10 $208.56 $269.75 $208.56 $269.75 $187,091,009 $3,588,779,134 22.68%
Mon 12/04/17 10 $199.98 $207.88 $192.49 $207.88 $74,698,803 $3,091,905,262 3.80%
Sun 12/03/17 10 $202.72 $209.16 $193.00 $198.42 $102,438,237 $3,129,823,253 -2.17%
Sat 12/02/17 11 $190.57 $204.95 $186.90 $200.95 $68,440,348 $2,952,305,321 5.17%
Fri 12/01/17 10 $180.07 $191.80 $170.10 $189.36 $89,753,516 $2,802,418,167 4.91%
Thu 11/30/17 9 $166.29 $194.44 $156.66 $181.28 $161,378,159 $2,708,644,318 8.27%
Wed 11/29/17 10 $203.83 $214.06 $165.63 $165.65 $168,348,447 $2,979,007,765 -23.05%
Tue 11/28/17 9 $173.19 $201.22 $172.62 $201.22 $127,416,749 $2,867,113,380 13.93%
Mon 11/27/17 8 $163.30 $169.88 $160.52 $169.88 $68,733,881 $2,542,147,164 3.87%
Sun 11/26/17 7 $169.19 $169.19 $159.90 $163.38 $54,531,544 $2,515,392,126 -3.56%
Sat 11/25/17 7 $161.87 $170.19 $159.73 $169.22 $68,127,514 $2,544,241,790 4.34%
Fri 11/24/17 7 $158.73 $162.66 $156.71 $161.39 $78,105,455 $2,453,302,825 1.65%
Thu 11/23/17 7 $166.12 $172.73 $156.65 $161.06 $173,118,170 $2,508,786,123 -3.14%
Wed 11/22/17 9 $140.64 $173.95 $140.64 $166.29 $113,515,302 $2,342,347,666 15.42%
Tue 11/21/17 9 $136.43 $142.13 $131.40 $140.98 $66,009,132 $2,117,775,996 3.23%
Mon 11/20/17 9 $129.43 $140.52 $128.43 $138.15 $48,397,706 $2,063,685,476 6.31%
Sun 11/19/17 9 $132.00 $132.77 $127.20 $129.94 $47,912,314 $2,001,799,350 -1.59%
Fri 11/17/17 9 $120.31 $123.91 $- $122.11 $64,128,601 $1,843,664,440 1.48%
Thu 11/16/17 9 $121.37 $127.51 $118.51 $120.32 $62,223,052 $1,884,754,214 -0.88%
Wed 11/15/17 8 $122.35 $124.54 $119.19 $121.61 $52,005,655 $1,876,314,077 -0.61%
Tue 11/14/17 7 $123.40 $123.97 $118.63 $121.81 $70,942,751 $1,877,526,020 -1.30%
Mon 11/13/17 7 $123.86 $136.47 $121.06 $123.57 $151,603,847 $1,931,492,876 -0.23%
Sun 11/12/17 9 $119.62 $131.67 $110.78 $120.89 $134,046,389 $1,839,418,427 1.06%
Sat 11/11/17 9 $105.59 $127.11 $104.60 $119.31 $86,139,980 $1,730,511,819 11.50%
Fri 11/10/17 9 $120.78 $121.67 $101.93 $105.29 $85,097,424 $1,731,628,669 -14.71%
Thu 11/09/17 9 $113.32 $123.29 $112.30 $120.22 $94,407,535 $1,784,894,498 5.75%
Wed 11/08/17 9 $99.76 $115.94 $99.27 $114.89 $58,206,608 $1,575,340,721 13.17%
Tue 11/07/17 9 $102.92 $104.75 $95.05 $100.41 $112,603,524 $1,533,669,617 -2.50%
Mon 11/06/17 9 $86.35 $102.57 $86.15 $102.57 $52,320,193 $1,402,953,412 15.81%
Sun 11/05/17 9 $87.30 $88.01 $86.04 $86.55 $24,771,353 $1,332,269,231 -0.87%
Sat 11/04/17 9 $87.99 $88.11 $85.50 $87.16 $30,676,366 $1,327,991,323 -0.95%
Fri 11/03/17 10 $83.76 $90.08 $83.76 $87.76 $39,507,771 $1,312,686,587 4.56%
Thu 11/02/17 10 $85.72 $85.72 $81.68 $83.60 $46,792,907 $1,279,879,321 -2.53%
Wed 11/01/17 10 $87.65 $88.00 $84.73 $85.02 $32,546,547 $1,323,020,967 -3.09%
Tue 10/31/17 10 $88.84 $89.33 $87.70 $87.83 $26,358,808 $1,351,863,524 -1.15%
Mon 10/30/17 10 $88.65 $90.49 $88.06 $88.73 $32,889,256 $1,359,504,933 0.09%
Sun 10/29/17 10 $86.31 $90.36 $86.31 $89.05 $33,174,870 $1,343,773,235 3.08%
Sat 10/28/17 10 $86.75 $87.76 $85.75 $86.18 $25,426,769 $1,323,483,941 -0.66%
Fri 10/27/17 10 $88.58 $89.05 $86.43 $86.79 $27,834,743 $1,334,720,310 -2.06%
Thu 10/26/17 10 $88.13 $89.87 $88.10 $88.62 $47,942,999 $1,357,335,229 0.55%
Wed 10/25/17 10 $88.40 $91.32 $85.82 $87.94 $39,552,983 $1,347,652,627 -0.52%
Tue 10/24/17 10 $85.21 $92.35 $83.47 $88.48 $39,405,774 $1,359,343,492 3.69%
Mon 10/23/17 10 $86.58 $86.76 $82.89 $85.31 $25,783,478 $1,301,118,844 -1.49%
Sun 10/22/17 10 $88.12 $89.04 $85.52 $86.63 $24,858,912 $1,328,447,958 -1.73%
Sat 10/21/17 10 $90.54 $90.54 $86.58 $88.14 $32,634,277 $1,340,774,556 -2.72%
Fri 10/20/17 10 $88.58 $92.73 $88.07 $90.51 $38,467,352 $1,373,135,930 2.13%
Thu 10/19/17 10 $89.54 $92.48 $88.00 $88.82 $33,976,715 $1,366,940,846 -0.81%
Wed 10/18/17 10 $91.28 $91.28 $86.54 $89.77 $40,662,035 $1,355,965,006 -1.68%
Tue 10/17/17 8 $95.90 $96.46 $90.72 $91.48 $36,408,406 $1,433,364,430 -4.83%
Mon 10/16/17 8 $94.87 $97.90 $93.19 $95.75 $31,407,569 $1,448,759,020 0.93%
Sun 10/15/17 8 $100.23 $100.63 $91.60 $94.76 $42,018,307 $1,457,190,433 -5.77%
Sat 10/14/17 9 $95.13 $102.77 $93.78 $100.70 $44,573,337 $1,451,590,290 5.53%
Fri 10/13/17 10 $87.09 $96.77 $85.53 $95.00 $51,577,745 $1,382,555,641 8.33%
Thu 10/12/17 10 $87.42 $88.63 $86.54 $87.15 $25,669,303 $1,331,892,797 -0.31%
Wed 10/11/17 10 $86.82 $88.25 $85.87 $87.48 $24,321,089 $1,325,274,676 0.75%
Tue 10/10/17 10 $85.49 $88.38 $84.37 $86.69 $40,310,382 $1,320,741,383 1.39%
Mon 10/09/17 10 $89.77 $90.06 $84.02 $85.71 $32,246,519 $1,343,108,623 -4.74%
Sun 10/08/17 10 $91.70 $92.20 $89.75 $90.50 $25,227,267 $1,383,727,238 -1.33%
Sat 10/07/17 10 $91.19 $91.94 $89.64 $91.86 $22,326,360 $1,377,959,353 0.72%
Fri 10/06/17 10 $91.86 $92.94 $90.23 $90.99 $26,861,612 $1,389,405,412 -0.95%
Thu 10/05/17 10 $90.41 $92.24 $88.14 $91.54 $27,161,984 $1,368,026,061 1.24%
Wed 10/04/17 10 $92.96 $93.61 $89.16 $90.31 $40,105,572 $1,380,602,526 -2.93%
Tue 10/03/17 10 $91.54 $94.81 $87.29 $93.39 $31,907,925 $1,366,011,891 1.98%
Mon 10/02/17 10 $93.22 $93.78 $90.98 $91.50 $28,364,578 $1,396,807,079 -1.88%
Sun 10/01/17 10 $95.61 $95.74 $91.77 $93.58 $27,172,186 $1,420,174,033 -2.17%
Sat 09/30/17 9 $94.50 $96.25 $94.07 $95.60 $30,857,984 $1,442,941,646 1.15%
Fri 09/29/17 10 $97.23 $97.78 $91.22 $94.42 $39,302,690 $1,433,599,513 -2.98%
Thu 09/28/17 10 $101.04 $101.06 $95.48 $97.14 $53,911,923 $1,486,721,807 -4.01%
Wed 09/27/17 9 $93.13 $102.91 $92.68 $101.33 $37,536,093 $1,458,213,444 8.09%
Tue 09/26/17 9 $93.64 $95.31 $91.74 $93.20 $31,041,551 $1,414,865,926 -0.47%
Mon 09/25/17 9 $89.50 $94.21 $89.20 $93.48 $24,644,462 $1,387,984,548 4.26%
Sun 09/24/17 9 $91.85 $91.85 $88.01 $89.78 $23,604,318 $1,361,005,662 -2.30%
Sat 09/23/17 9 $88.17 $92.07 $86.96 $91.79 $27,643,127 $1,359,477,762 3.94%
Fri 09/22/17 9 $86.24 $89.49 $84.33 $88.32 $33,915,047 $1,313,596,406 2.35%
Thu 09/21/17 9 $95.57 $95.75 $85.17 $86.35 $29,331,385 $1,389,139,831 -10.67%
Wed 09/20/17 9 $97.72 $98.09 $93.37 $95.32 $45,938,586 $1,449,298,120 -2.52%
Tue 09/19/17 9 $100.57 $101.16 $93.96 $98.37 $49,561,177 $1,464,961,686 -2.24%
Mon 09/18/17 8 $93.74 $102.00 $93.74 $100.43 $55,714,805 $1,488,717,808 6.65%
Sun 09/17/17 8 $95.29 $96.36 $89.28 $93.85 $48,084,561 $1,414,320,607 -1.53%
Sat 09/16/17 8 $99.85 $106.12 $91.41 $94.78 $127,697,926 $1,472,394,974 -5.35%
Fri 09/15/17 8 $83.04 $103.69 $73.17 $99.37 $153,282,374 $1,377,540,717 16.44%
Thu 09/14/17 8 $111.13 $120.39 $83.63 $84.64 $125,365,804 $1,570,475,428 -31.30%
Wed 09/13/17 8 $111.89 $113.16 $103.17 $111.90 $65,597,604 $1,632,348,793 0.01%
Tue 09/12/17 8 $112.72 $115.60 $110.72 $112.11 $31,249,783 $1,710,871,922 -0.55%
Mon 09/11/17 8 $112.33 $116.24 $110.47 $112.77 $38,689,806 $1,698,771,170 0.39%
Sun 09/10/17 8 $116.27 $116.27 $104.11 $112.33 $43,538,860 $1,671,701,188 -3.50%
Sat 09/09/17 8 $117.93 $119.73 $113.17 $115.91 $98,638,749 $1,747,557,536 -1.74%
Fri 09/08/17 8 $121.08 $132.16 $113.80 $118.70 $116,132,788 $1,824,130,046 -2.01%
Thu 09/07/17 9 $121.63 $123.22 $116.60 $121.22 $57,155,890 $1,790,596,592 -0.34%
Wed 09/06/17 8 $118.82 $122.30 $114.99 $122.30 $92,053,169 $1,792,883,297 2.84%
Tue 09/05/17 8 $106.17 $121.49 $96.42 $119.41 $101,318,481 $1,647,553,482 11.09%
Mon 09/04/17 9 $126.01 $126.15 $101.92 $106.84 $88,568,923 $1,707,406,136 -17.94%
Sun 09/03/17 10 $124.90 $129.14 $116.85 $126.97 $95,643,695 $1,863,092,561 1.63%
Sat 09/02/17 9 $141.22 $141.22 $122.52 $123.61 $165,580,812 $1,949,231,265 -14.25%
Fri 09/01/17 9 $140.41 $149.93 $136.50 $141.15 $126,461,902 $2,119,084,188 0.53%
Thu 08/31/17 9 $132.38 $141.76 $131.41 $140.10 $129,778,285 $2,076,682,396 5.51%
Wed 08/30/17 9 $133.04 $135.83 $124.06 $133.58 $134,835,503 $1,941,348,308 0.41%
Tue 08/29/17 9 $145.01 $145.01 $128.54 $133.14 $149,285,062 $2,046,132,505 -8.92%
Mon 08/28/17 10 $130.83 $154.18 $129.06 $144.92 $142,574,249 $2,086,012,785 9.72%
Sun 08/27/17 9 $138.05 $138.76 $124.81 $130.74 $185,683,401 $1,978,945,052 -5.59%
Sat 08/26/17 10 $108.08 $148.36 $105.29 $137.23 $218,820,913 $1,948,244,865 21.24%
Fri 08/25/17 11 $86.29 $108.37 $85.34 $107.96 $82,341,443 $1,430,636,382 20.07%
Thu 08/24/17 11 $90.33 $93.62 $80.15 $85.74 $72,401,931 $1,295,678,608 -5.36%
Wed 08/23/17 11 $87.63 $99.71 $85.51 $91.22 $109,353,182 $1,390,238,278 3.94%
Tue 08/22/17 11 $77.82 $95.51 $72.53 $89.11 $202,131,569 $1,258,449,673 12.67%
Mon 08/21/17 12 $54.71 $95.08 $52.87 $77.60 $125,769,779 $1,071,270,295 29.50%
Sun 08/20/17 11 $55.96 $55.96 $51.85 $54.96 $22,654,229 $809,830,419 -1.82%
Sat 08/19/17 13 $46.69 $58.01 $46.69 $56.17 $21,225,577 $782,172,340 16.88%
Fri 08/18/17 14 $47.45 $48.82 $46.22 $46.67 $11,359,003 $715,577,872 -1.66%
Thu 08/17/17 14 $48.78 $49.46 $47.05 $47.75 $12,443,880 $724,266,007 -2.16%
Wed 08/16/17 12 $48.74 $49.05 $47.03 $48.71 $11,709,088 $719,294,045 -0.07%
Tue 08/15/17 12 $49.75 $50.15 $45.79 $48.68 $14,571,518 $718,007,245 -2.20%
Mon 08/14/17 12 $47.76 $49.58 $46.78 $49.42 $13,849,797 $724,151,082 3.37%
Sun 08/13/17 12 $49.37 $50.15 $45.58 $47.94 $20,577,441 $712,744,137 -2.99%
Sat 08/12/17 12 $50.65 $51.57 $46.34 $49.43 $13,020,885 $733,608,446 -2.46%
Fri 08/11/17 13 $49.55 $51.43 $48.93 $50.76 $8,578,595 $745,233,748 2.37%
Thu 08/10/17 11 $50.96 $51.29 $49.58 $49.64 $9,929,232 $750,999,123 -2.67%
Wed 08/09/17 12 $51.94 $53.31 $49.89 $51.05 $12,194,292 $769,577,213 -1.75%
Tue 08/08/17 11 $50.21 $52.64 $49.93 $51.91 $13,640,412 $765,084,199 3.28%
Mon 08/07/17 12 $47.83 $50.06 $47.24 $50.06 $9,613,622 $716,650,770 4.45%
Sun 08/06/17 10 $48.58 $49.18 $47.36 $47.80 $9,829,095 $716,238,969 -1.62%
Sat 08/05/17 10 $45.12 $49.49 $45.12 $48.54 $9,890,786 $713,459,203 7.04%
Fri 08/04/17 10 $43.36 $45.32 $42.97 $45.32 $8,602,131 $653,215,149 4.34%
Thu 08/03/17 10 $43.63 $44.31 $43.23 $43.31 $7,915,426 $649,971,692 -0.73%
Wed 08/02/17 10 $43.74 $44.78 $42.78 $43.56 $13,670,298 $652,057,730 -0.41%
Tue 08/01/17 9 $39.84 $44.97 $39.81 $44.29 $14,740,846 $622,063,420 10.05%