Create Account
Sign In
Dark
chart
exchange
Terminal
Screener
Stocks
Crypto
Forex
Watchlists
Trends
New

AAPL
Apple Inc
stock NASDAQ

At Close
5/20/2022 3:59:59 PM EDT
137.59USD+0.175%(+0.24)137,426,125
133.00Bid   137.59Ask   4.59Spread IEX
Pre-market
5/20/2022 9:29:08 AM EDT
139.22USD+1.361%(+1.87)4,762
After-hours
5/19/2022 4:27:19 PM EDT
137.42USD+0.073%(+0.10)0
OverviewOption ChainHistoricalExchange VolumeShort VolumeFailure to DeliverTrendsNewsMore
Price & VolumeSplitsDividends
Date
Open
High
Low
Close
Change
Volume
Change
Since
2022-05-20
139.090
140.7000
132.6100
137.590
+0.175%
137,426,125
0.000%
2022-05-19
139.880
141.6600
136.6000
137.350
-2.464%
136,095,640
+0.175%
2022-05-18
146.850
147.3601
139.9000
140.820
-5.642%
109,742,890
-2.294%
2022-05-17
148.860
149.7700
146.6800
149.240
+2.542%
78,336,254
-7.806%
2022-05-16
145.550
147.5199
144.1800
145.540
-1.067%
86,643,781
-5.462%
2022-05-13
144.590
148.1050
143.1100
147.110
+3.192%
113,990,852
-6.471%
2022-05-12
142.770
146.2000
138.8000
142.560
-2.689%
182,602,041
-3.486%
2022-05-11
153.500
155.4500
145.8100
146.500
-5.184%
142,689,825
-6.082%
2022-05-10
155.520
156.7400
152.9300
154.510
+1.611%
115,366,736
-10.951%
2022-05-09
154.925
155.8300
151.4900
152.060
-3.319%
131,577,921
-9.516%
2022-05-06
156.010
159.4400
154.1800
157.280
+0.325%
116,124,647
-12.519%
2022-05-05
163.850
164.0800
154.9500
156.770
-5.572%
130,525,275
-12.234%
2022-05-04
159.670
166.4800
159.2600
166.020
+4.101%
108,256,503
-17.124%
2022-05-03
158.150
160.7100
156.3200
159.480
+0.962%
88,966,526
-13.726%
2022-05-02
156.710
158.2300
153.2700
157.960
+0.197%
123,055,265
-12.896%
2022-04-29
161.840
166.2000
157.2500
157.650
-3.660%
131,747,571
-12.724%
2022-04-28
159.250
164.5150
158.9300
163.640
+4.516%
130,216,792
-15.919%
2022-04-27
155.910
159.7900
155.3800
156.570
-0.147%
88,063,191
-12.122%
2022-04-26
162.250
162.3400
156.7200
156.800
-3.733%
95,623,240
-12.251%
2022-04-25
161.120
163.1700
158.4600
162.880
+0.674%
96,046,376
-15.527%
2022-04-22
166.460
167.8699
161.5000
161.790
-2.782%
84,882,424
-14.958%
2022-04-21
168.910
171.5300
165.9100
166.420
-0.484%
87,227,768
-17.324%
2022-04-20
168.760
168.8800
166.1000
167.230
-0.102%
67,929,814
-17.724%
2022-04-19
165.020
167.8200
163.9100
167.400
+1.412%
67,723,833
-17.808%
2022-04-18
163.920
166.5984
163.5700
165.070
-0.133%
69,023,941
-16.647%
2022-04-14
170.620
171.2700
165.0400
165.290
-2.999%
75,329,376
-16.758%
2022-04-13
167.390
171.0400
166.7700
170.400
+1.634%
70,618,925
-19.255%
2022-04-12
168.020
169.8700
166.6400
167.660
+1.152%
79,265,181
-17.935%
2022-04-11
168.710
169.0300
165.5000
165.750
-2.552%
72,246,706
-16.989%
2022-04-08
171.780
171.7800
169.2000
170.090
-1.191%
76,575,508
-19.108%
2022-04-07
171.160
173.3600
169.8500
172.140
+0.180%
77,594,650
-20.071%
2022-04-06
172.360
173.6300
170.1300
171.830
-1.845%
89,058,782
-19.927%
2022-04-05
177.500
178.3000
174.4150
175.060
-1.894%
73,401,786
-21.404%
2022-04-04
174.570
178.4900
174.4400
178.440
+2.369%
76,545,983
-22.893%
2022-04-01
174.030
174.8800
171.9400
174.310
-0.172%
78,751,328
-21.066%
2022-03-31
177.840
178.0300
174.4000
174.610
-1.778%
103,049,285
-21.202%
2022-03-30
178.550
179.6100
176.7000
177.770
-0.665%
92,633,154
-22.602%
2022-03-29
176.690
179.0100
176.3400
178.960
+1.913%
100,589,440
-23.117%
2022-03-28
172.170
175.7300
172.0000
175.600
+0.504%
90,371,916
-21.646%
2022-03-25
173.880
175.2800
172.7500
174.720
+0.373%
80,546,156
-21.251%
2022-03-24
171.060
174.1400
170.2100
174.070
+2.268%
90,131,418
-20.957%
2022-03-23
167.990
172.6400
167.6500
170.210
+0.823%
98,062,674
-19.165%
2022-03-22
165.510
169.4200
164.9100
168.820
+2.080%
81,532,007
-18.499%
2022-03-21
163.510
166.3500
163.0150
165.380
+0.854%
95,811,352
-16.804%
2022-03-18
160.510
164.4800
159.7600
163.980
+2.092%
123,511,692
-16.093%
2022-03-17
158.610
161.0000
157.6300
160.620
+0.645%
75,615,376
-14.338%
2022-03-16
157.050
160.0000
154.4600
159.590
+2.902%
102,300,157
-13.785%
2022-03-15
150.900
155.5700
150.3800
155.090
+2.968%
92,964,302
-11.284%
2022-03-14
151.450
154.1200
150.1000
150.620
-2.656%
108,732,111
-8.651%
2022-03-11
158.930
159.2800
154.5000
154.730
-2.391%
96,970,102
-11.077%
2022-03-10
160.200
160.3900
155.9800
158.520
-2.719%
105,342,033
-13.203%
2022-03-09
161.475
163.4100
159.4100
162.950
+3.500%
91,454,905
-15.563%
2022-03-08
158.820
162.8800
155.8000
157.440
-1.168%
131,148,280
-12.608%
2022-03-07
163.360
165.0200
159.0400
159.300
-2.372%
96,418,845
-13.628%
2022-03-04
164.490
165.5500
162.1000
163.170
-1.841%
83,819,592
-15.677%
2022-03-03
168.470
168.9100
165.5500
166.230
-0.198%
76,678,441
-17.229%
2022-03-02
164.390
167.3600
162.9500
166.560
+2.059%
79,724,750
-17.393%
2022-03-01
164.695
166.6000
161.9700
163.200
-1.163%
83,474,425
-15.692%
2022-02-28
163.060
165.4200
162.4300
165.120
+0.164%
95,056,629
-16.673%
2022-02-25
163.840
165.1200
160.8738
164.850
+1.297%
91,974,222
-16.536%
2022-02-24
152.580
162.8500
152.0000
162.740
+1.668%
141,147,540
-15.454%
2022-02-23
165.540
166.1500
159.7500
160.070
-2.586%
90,009,247
-14.044%
2022-02-22
164.980
166.6900
162.1500
164.320
-1.781%
91,162,758
-16.267%
2022-02-18
169.820
170.5413
166.1900
167.300
-0.936%
82,772,674
-17.759%
2022-02-17
171.030
171.9100
168.4700
168.880
-2.127%
69,589,344
-18.528%
2022-02-16
171.850
173.3400
170.0500
172.550
-0.139%
61,177,398
-20.261%
2022-02-15
170.970
172.9500
170.2500
172.790
+2.315%
64,286,320
-20.372%
2022-02-14
167.370
169.5800
166.5600
168.880
+0.142%
86,185,530
-18.528%
2022-02-11
172.330
173.0800
168.0400
168.640
-2.022%
98,670,687
-18.412%
2022-02-10
174.140
175.4800
171.5500
172.120
-2.360%
90,865,899
-20.062%
2022-02-09
176.050
176.6500
174.9000
176.280
+0.829%
71,285,038
-21.948%
2022-02-08
171.730
175.3500
171.4300
174.830
+1.847%
74,829,217
-21.301%
2022-02-07
172.860
173.9458
170.9500
171.660
-0.423%
77,251,204
-19.847%
2022-02-04
171.680
174.1000
170.6800
172.390
-0.295%
82,465,400
-20.187%
2022-02-03
174.480
176.2399
172.1200
172.900
-1.672%
89,418,074
-20.422%
2022-02-02
174.745
175.8800
173.3300
175.840
+0.704%
84,914,256
-21.753%
2022-02-01
174.010
174.8400
172.3100
174.610
-0.097%
86,213,911
-21.202%
2022-01-31
170.160
175.0000
169.5100
174.780
+2.613%
115,541,590
-21.278%
2022-01-28
165.710
170.3500
162.8000
170.330
+6.978%
179,935,660
-19.222%
2022-01-27
162.450
163.8400
158.2800
159.220
-0.294%
121,954,638
-13.585%
2022-01-26
163.500
164.3894
157.8200
159.690
-0.056%
108,275,308
-13.839%
2022-01-25
158.980
162.7600
157.0200
159.780
-1.138%
115,798,367
-13.888%
2022-01-24
160.020
162.3000
154.7000
161.620
-0.486%
162,706,686
-14.868%
2022-01-21
164.415
166.3300
162.3000
162.410
-1.277%
122,848,858
-15.282%
2022-01-20
166.980
169.6800
164.1800
164.510
-1.035%
91,420,515
-16.364%
2022-01-19
170.000
171.0800
165.9400
166.230
-2.102%
94,814,990
-17.229%
2022-01-18
171.510
172.5400
169.4050
169.800
-1.889%
91,168,729
-18.969%
2022-01-14
171.340
173.7800
171.0900
173.070
+0.511%
80,440,780
-20.500%
2022-01-13
175.780
176.6200
171.7900
172.190
-1.903%
84,505,760
-20.094%
2022-01-12
176.120
177.1800
174.8200
175.530
+0.257%
74,805,173
-21.615%
2022-01-11
172.320
175.1800
170.8200
175.080
+1.678%
76,138,312
-21.413%
2022-01-10
169.080
172.5000
168.1700
172.190
+0.012%
106,765,552
-20.094%
2022-01-07
172.890
174.1400
171.0300
172.170
+0.099%
86,709,147
-20.085%
2022-01-06
172.700
175.3000
171.6400
172.000
-1.669%
96,903,955
-20.006%
2022-01-05
179.610
180.1700
174.6400
174.920
-2.660%
94,537,602
-21.341%
2022-01-04
182.630
182.9400
179.1200
179.700
-1.269%
99,310,438
-23.434%
2022-01-03
177.830
182.8800
177.7100
182.010
+2.500%
104,701,220
-24.405%
2021-12-31
178.085
179.2300
177.2600
177.570
-0.354%
64,062,261
-22.515%
2021-12-30
179.470
180.5700
178.0900
178.200
-0.658%
59,773,014
-22.789%
2021-12-29
179.330
180.6300
178.1400
179.380
+0.050%
62,348,931
-23.297%
2021-12-28
180.160
181.3300
178.5300
179.290
-0.577%
79,144,339
-23.258%
2021-12-27
177.085
180.4200
177.0700
180.330
+2.297%
74,919,582
-23.701%
2021-12-23
175.850
176.8499
175.2700
176.280
+0.364%
68,356,567
-21.948%
2021-12-22
173.040
175.8600
172.1500
175.640
+1.532%
92,135,303
-21.664%
2021-12-21
171.555
173.2000
169.1200
172.990
+1.909%
91,185,905
-20.464%
2021-12-20
168.280
170.5800
167.4600
169.750
-0.812%
107,499,114
-18.946%
2021-12-17
169.930
173.4700
169.6900
171.140
-0.650%
195,923,441
-19.604%
2021-12-16
179.280
181.1400
170.7500
172.260
-3.926%
150,185,843
-20.127%
2021-12-15
175.110
179.5000
172.3108
179.300
+2.851%
131,063,257
-23.263%
2021-12-14
175.250
177.7400
172.2100
174.330
-0.802%
139,380,382
-21.075%
2021-12-13
181.115
182.1300
175.5300
175.740
-2.067%
153,237,019
-21.708%
2021-12-10
175.205
179.6300
174.6900
179.450
+2.801%
115,402,731
-23.327%
2021-12-09
174.910
176.7500
173.9200
174.560
-0.297%
108,923,739
-21.179%
2021-12-08
172.125
175.9600
170.7000
175.080
+2.278%
116,998,901
-21.413%
2021-12-07
169.080
171.5800
168.3400
171.180
+3.545%
120,405,352
-19.623%
2021-12-06
164.290
167.8799
164.2800
165.320
+2.150%
107,496,982
-16.774%
2021-12-03
164.020
164.9600
159.7200
161.840
-1.172%
118,023,116
-14.984%
2021-12-02
158.735
164.2000
157.8000
163.760
-0.613%
136,739,174
-15.981%
2021-12-01
167.480
170.3000
164.5300
164.770
-0.321%
152,423,003
-16.496%
2021-11-30
159.985
165.5200
159.9200
165.300
+3.158%
174,048,056
-16.763%
2021-11-29
159.370
161.1900
158.7901
160.240
+2.187%
88,748,217
-14.135%
2021-11-26
159.565
160.4500
156.3600
156.810
-3.168%
76,959,752
-12.257%
2021-11-24
160.750
162.1400
159.6400
161.940
+0.328%
69,463,623
-15.036%
2021-11-23
161.120
161.8000
159.0601
161.410
+0.242%
96,041,899
-14.757%
2021-11-22
161.680
165.7000
161.0000
161.020
+0.293%
117,467,889
-14.551%
2021-11-19
157.650
161.0200
156.5328
160.550
+1.698%
117,305,597
-14.301%
2021-11-18
153.710
158.6700
153.0500
157.870
+2.854%
137,827,673
-12.846%
2021-11-17
150.995
155.0000
150.9900
153.490
+1.649%
88,807,000
-10.359%
2021-11-16
149.940
151.4880
149.3400
151.000
+0.667%
59,256,210
-8.881%
2021-11-15
150.370
151.8800
149.4300
150.000
+0.007%
59,222,803
-8.273%
2021-11-12
148.430
150.4000
147.4800
149.990
+1.434%
63,804,008
-8.267%
2021-11-11
148.960
149.4300
147.6810
147.870
-0.034%
40,999,950
-6.952%
2021-11-10
150.020
150.1300
147.8500
147.920
-1.916%
65,187,092
-6.984%
2021-11-09
150.200
151.4280
150.0601
150.810
+0.246%
56,787,930
-8.766%
2021-11-08
151.410
151.5700
150.1600
150.440
-0.555%
55,020,868
-8.542%
2021-11-05
151.890
152.2000
150.0600
151.280
+0.212%
65,463,883
-9.049%
2021-11-04
151.580
152.4300
150.6400
150.960
-0.350%
60,394,616
-8.857%
2021-11-03
150.390
151.9700
149.8200
151.490
+0.980%
54,511,534
-9.176%
2021-11-02
148.660
151.5700
148.6500
150.020
+0.712%
69,121,987
-8.286%
2021-11-01
148.985
149.7000
147.8000
148.960
-0.561%
74,588,258
-7.633%
2021-10-29
147.215
149.9400
146.4128
149.800
-1.816%
124,953,168
-8.151%
2021-10-28
149.820
153.1650
149.7200
152.570
+2.499%
100,077,888
-9.818%
2021-10-27
149.360
149.7300
148.4900
148.850
-0.315%
56,094,929
-7.565%
2021-10-26
149.330
150.8400
149.0101
149.320
+0.457%
60,893,395
-7.856%
2021-10-25
148.680
149.3700
147.6211
148.640
-0.034%
50,720,556
-7.434%
2021-10-22
149.690
150.1800
148.6400
148.690
-0.528%
58,883,443
-7.465%
2021-10-21
148.810
149.6400
147.8700
149.480
+0.147%
61,420,990
-7.954%
2021-10-20
148.700
149.7539
148.1200
149.260
+0.336%
58,418,788
-7.819%
2021-10-19
147.010
149.1700
146.5500
148.760
+1.508%
76,378,894
-7.509%
2021-10-18
143.445
146.8400
143.1600
146.550
+1.181%
85,589,175
-6.114%
2021-10-15
143.770
144.8950
143.5100
144.840
+0.751%
67,940,334
-5.006%
2021-10-14
142.110
143.8800
141.5100
143.760
+2.023%
69,907,100
-4.292%
2021-10-13
141.235
141.4000
139.2000
140.910
-0.424%
78,762,721
-2.356%
2021-10-12
143.230
143.2500
141.0401
141.510
-0.910%
73,035,859
-2.770%
2021-10-11
142.270
144.8100
141.8100
142.810
-0.063%
64,452,219
-3.655%
2021-10-08
144.030
144.1781
142.5600
142.900
-0.272%
58,773,155
-3.716%
2021-10-07
143.060
144.2150
142.7200
143.290
+0.908%
61,732,656
-3.978%
2021-10-06
139.470
142.1500
138.3700
142.000
+0.631%
83,221,119
-3.106%
2021-10-05
139.490
142.2400
139.3600
141.110
+1.416%
80,861,062
-2.495%
2021-10-04
141.760
142.2100
138.2700
139.140
-2.461%
98,322,008
-1.114%
2021-10-01
141.900
142.9200
139.1101
142.650
+0.813%
94,639,581
-3.547%
2021-09-30
143.660
144.3780
141.2800
141.500
-0.931%
89,056,664
-2.763%
2021-09-29
142.470
144.4500
142.0300
142.830
+0.648%
74,602,044
-3.669%
2021-09-28
143.250
144.7500
141.6900
141.910
-2.380%
108,972,340
-3.044%
2021-09-27
145.470
145.9600
143.8200
145.370
-1.055%
74,150,729
-5.352%
2021-09-24
145.660
147.4701
145.5600
146.920
+0.061%
53,477,869
-6.350%
2021-09-23
146.650
147.0800
145.6400
146.830
+0.672%
64,838,170
-6.293%
2021-09-22
144.450
146.4300
143.7001
145.850
+1.687%
76,404,341
-5.663%
2021-09-21
143.930
144.6000
142.7800
143.430
+0.343%
75,833,962
-4.072%
2021-09-20
143.800
144.8400
141.2700
142.940
-2.136%
123,478,863
-3.743%
2021-09-17
148.820
148.8200
145.7600
146.060
-1.835%
129,868,824
-5.799%
2021-09-16
148.440
148.9700
147.2210
148.790
-0.161%
68,034,149
-7.527%
2021-09-15
148.560
149.4400
146.3700
149.030
+0.614%
83,281,315
-7.676%
2021-09-14
150.350
151.0700
146.9100
148.120
-0.956%
109,296,295
-7.109%
2021-09-13
150.630
151.4200
148.7500
149.550
+0.389%
102,404,329
-7.997%
2021-09-10
155.000
155.4800
148.7000
148.970
-3.310%
140,893,235
-7.639%
2021-09-09
155.490
156.1100
153.9500
154.070
-0.670%
57,305,730
-10.696%
2021-09-08
156.980
157.0400
153.9750
155.110
-1.008%
74,420,207
-11.295%
2021-09-07
154.970
157.2600
154.3900
156.690
+1.549%
82,278,261
-12.190%
2021-09-03
153.760
154.6300
153.0900
154.300
+0.423%
57,866,066
-10.830%
2021-09-02
153.870
154.7200
152.4000
153.650
+0.747%
71,171,317
-10.452%
2021-09-01
152.830
154.9800
152.3400
152.510
+0.448%
80,313,711
-9.783%
2021-08-31
152.660
152.8000
151.2900
151.830
-0.842%
86,453,117
-9.379%
2021-08-30
149.000
153.4900
148.6100
153.120
+3.042%
90,956,723
-10.142%
2021-08-27
147.480
148.7500
146.8300
148.600
+0.718%
55,802,388
-7.409%
2021-08-26
148.350
149.1200
147.5100
147.540
-0.553%
48,597,195
-6.744%
2021-08-25
149.810
150.3200
147.8000
148.360
-0.842%
58,991,297
-7.259%
2021-08-24
149.450
150.8600
149.1500
149.620
-0.060%
48,606,428
-8.040%
2021-08-23
148.310
150.1900
147.8900
149.710
+1.026%
60,131,810
-8.096%
2021-08-20
147.440
148.5000
146.7800
148.190
+1.016%
60,549,630
-7.153%
2021-08-19
145.030
148.0000
144.5000
146.700
+0.232%
86,960,310
-6.210%
2021-08-18
149.800
150.7200
146.1500
146.360
-2.550%
86,325,990
-5.992%
2021-08-17
150.230
151.6800
149.0900
150.190
-0.615%
92,229,735
-8.389%
2021-08-16
148.535
151.1900
146.4700
151.120
+1.375%
103,558,782
-8.953%
2021-08-13
148.940
149.4300
148.2800
149.070
+0.121%
58,839,800
-7.701%
2021-08-12
146.190
149.0500
145.8400
148.890
+2.077%
73,779,113
-7.589%
2021-08-11
146.050
146.7200
145.5300
145.860
+0.179%
48,493,463
-5.670%
2021-08-10
146.440
147.7100
145.3000
145.600
-0.335%
69,023,081
-5.501%
2021-08-09
146.200
146.7000
145.5200
146.090
-0.034%
48,908,689
-5.818%
2021-08-06
146.350
147.1100
145.6300
146.140
-0.626%
54,126,813
-5.851%
2021-08-05
146.980
147.8400
146.1700
147.060
+0.075%
46,397,674
-6.440%
2021-08-04
147.270
147.7900
146.2800
146.950
-0.278%
56,368,271
-6.370%
2021-08-03
145.810
148.0450
145.1800
147.360
+1.264%
64,786,618
-6.630%
2021-08-02
146.360
146.9500
145.2500
145.520
-0.233%
62,879,961
-5.449%
2021-07-30
144.380
146.3300
144.1100
145.860
+0.151%
70,440,626
-5.670%
2021-07-29
144.685
146.5500
144.5800
145.640
+0.455%
56,699,475
-5.527%
2021-07-28
144.810
146.9700
142.5400
144.980
-1.220%
118,931,191
-5.097%
2021-07-27
149.120
149.2100
145.5500
146.770
-1.490%
104,818,578
-6.255%
2021-07-26
148.270
149.8300
147.7000
148.990
+0.289%
72,434,089
-7.652%
2021-07-23
147.550
148.7177
146.9200
148.560
+1.199%
71,447,416
-7.384%
2021-07-22
145.935
148.1950
145.8100
146.800
+0.963%
77,338,156
-6.274%
2021-07-21
145.530
146.1300
144.6300
145.400
-0.513%
74,993,460
-5.371%
2021-07-20
143.460
147.0997
142.9600
146.150
+2.597%
96,350,036
-5.857%
2021-07-19
143.750
144.0700
141.6700
142.450
-2.691%
121,434,571
-3.412%
2021-07-16
148.460
149.7600
145.8800
146.390
-1.408%
93,251,426
-6.011%
2021-07-15
149.240
150.0000
147.0900
148.480
-0.449%
106,820,297
-7.334%
2021-07-14
148.100
149.5700
147.6800
149.150
+2.410%
127,050,785
-7.751%
2021-07-13
144.030
147.4600
143.6300
145.640
+0.789%
100,827,099
-5.527%
2021-07-12
146.210
146.3200
144.0000
144.500
-0.420%
76,299,719
-4.782%
2021-07-09
142.750
145.6500
142.6522
145.110
+1.252%
99,890,800
-5.182%
2021-07-08
141.680
144.0500
140.6800
143.315
-0.909%
105,438,091
-3.995%
2021-07-07
143.565
144.8900
142.6800
144.630
+1.838%
104,465,986
-4.868%
2021-07-06
140.070
143.1500
140.0700
142.020
+1.472%
108,181,793
-3.119%
2021-07-02
137.900
140.0000
137.7450
139.960
+1.960%
78,945,572
-1.693%
2021-07-01
136.600
137.3300
135.7600
137.270
+0.226%
52,485,781
+0.233%
2021-06-30
136.170
137.4100
135.8700
136.960
+0.462%
63,261,393
+0.460%
2021-06-29
134.800
136.4900
134.3500
136.330
+1.150%
64,556,081
+0.924%
2021-06-28
133.410
135.2450
133.3500
134.780
+1.255%
62,111,303
+2.085%
2021-06-25
133.460
133.8900
132.8100
133.110
-0.225%
70,783,746
+3.366%
2021-06-24
134.450
134.6400
132.9300
133.410
-0.217%
68,710,998
+3.133%
2021-06-23
133.770
134.3200
133.2300
133.700
-0.209%
60,214,200
+2.909%
2021-06-22
132.130
134.0800
131.6200
133.980
+1.270%
74,783,618
+2.694%
2021-06-21
130.300
132.4100
129.2100
132.300
+1.410%
79,663,316
+3.998%
2021-06-18
130.710
131.5100
130.2400
130.460
-1.009%
108,953,309
+5.465%
2021-06-17
129.800
132.5500
129.6500
131.790
+1.260%
96,721,669
+4.401%
2021-06-16
130.370
130.8900
128.4610
130.150
+0.393%
91,815,026
+5.716%
2021-06-15
129.940
130.6000
129.3900
129.640
-0.644%
62,746,332
+6.132%
2021-06-14
127.820
130.5400
127.0700
130.480
+2.458%
96,906,490
+5.449%
2021-06-11
126.530
127.4400
126.1000
127.350
+0.983%
53,522,373
+8.041%
2021-06-10
127.020
128.1900
125.9400
126.110
-0.802%
71,186,421
+9.103%
2021-06-09
127.210
127.7500
126.5200
127.130
+0.308%
56,877,937
+8.228%
2021-06-08
126.600
128.4600
126.2101
126.740
+0.667%
74,403,774
+8.561%
2021-06-07
126.170
126.3200
124.8321
125.900
+0.008%
71,057,550
+9.285%
2021-06-04
124.070
126.1600
123.8500
125.890
+1.902%
75,169,343
+9.294%
2021-06-03
124.680
124.8500
123.1300
123.540
-1.215%
76,229,170
+11.373%
2021-06-02
124.280
125.2400
124.0500
125.060
+0.628%
59,278,862
+10.019%
2021-06-01
125.080
125.3500
123.9400
124.280
-0.265%
67,637,118
+10.710%
2021-05-28
125.570
125.8000
124.5500
124.610
-0.535%
71,311,109
+10.416%
2021-05-27
126.440
127.6400
125.0800
125.280
-1.238%
94,625,601
+9.826%
2021-05-26
126.955
127.3900
126.4200
126.850
-0.039%
56,575,920
+8.467%
2021-05-25
127.820
128.3200
126.3200
126.900
-0.157%
72,009,482
+8.424%
2021-05-24
126.010
127.9400
125.9400
127.100
+1.331%
63,092,945
+8.253%
2021-05-21
127.820
128.0000
125.2100
125.430
-1.477%
79,295,436
+9.695%
2021-05-20
125.230
127.7200
125.1000
127.310
+2.101%
76,857,123
+8.075%
2021-05-19
123.160
124.9150
122.8600
124.690
-0.128%
92,611,989
+10.346%
2021-05-18
126.560
126.9900
124.7800
124.850
-1.125%
63,342,929
+10.204%
2021-05-17
126.820
126.9300
125.1700
126.270
-0.926%
74,244,624
+8.965%
2021-05-14
126.250
127.8900
125.8500
127.450
+1.984%
81,917,951
+7.956%
2021-05-13
124.580
126.1500
124.2600
124.970
+1.792%
105,861,339
+10.098%
2021-05-12
123.400
124.6400
122.2500
122.770
-2.494%
112,172,282
+12.071%
2021-05-11
123.500
126.2700
122.7700
125.910
-0.741%
126,142,826
+9.276%
2021-05-10
129.410
129.5400
126.8100
126.850
-2.580%
88,071,229
+8.467%
2021-05-07
130.850
131.2582
129.4750
130.210
+0.362%
78,973,273
+5.668%
2021-05-06
127.890
129.7500
127.1300
129.740
+1.280%
78,128,334
+6.051%
2021-05-05
129.200
130.4500
127.9700
128.100
+0.196%
84,000,900
+7.408%
2021-05-04
131.190
131.4899
126.7000
127.850
-3.539%
137,564,718
+7.618%
2021-05-03
132.040
134.0700
131.8300
132.540
+0.822%
75,135,100
+3.810%
2021-04-30
131.780
133.5600
131.0650
131.460
-1.513%
109,839,466
+4.663%
2021-04-29
136.470
137.0700
132.4500
133.480
-0.075%
151,100,953
+3.079%
2021-04-28
134.310
135.0200
133.0800
133.580
-0.603%
107,760,097
+3.002%
2021-04-27
135.010
135.4100
134.1100
134.390
-0.245%
66,015,804
+2.381%
2021-04-26
134.830
135.0600
133.5600
134.720
+0.298%
66,905,069
+2.130%
2021-04-23
132.160
135.1200
132.1600
134.320
+1.804%
78,756,779
+2.434%
2021-04-22
133.040
134.1500
131.4100
131.940
-1.169%
84,566,456
+4.282%
2021-04-21
132.360
133.7500
131.3001
133.500
+0.293%
68,847,136
+3.064%
2021-04-20
135.020
135.5300
131.8100
133.110
-1.283%
94,812,349
+3.366%
2021-04-19
133.510
135.4700
133.3400
134.840
+0.507%
94,264,215
+2.039%
2021-04-16
134.300
134.6700
133.2800
134.160
-0.253%
84,922,386
+2.557%
2021-04-15
133.820
135.0000
133.6400
134.500
+1.871%
89,347,102
+2.297%
2021-04-14
134.940
135.0000
131.6550
132.030
-1.785%
87,222,782
+4.211%
2021-04-13
132.440
134.6600
131.9300
134.430
+2.431%
91,266,545
+2.351%
2021-04-12
132.520
132.8500
130.6300
131.240
-1.320%
91,419,983
+4.838%
2021-04-09
129.800
133.0400
129.4700
132.995
+2.021%
106,686,703
+3.455%
2021-04-08
128.950
130.3900
128.5200
130.360
+1.923%
88,844,591
+5.546%
2021-04-07
125.830
127.9200
125.1400
127.900
+1.339%
83,466,716
+7.576%
2021-04-06
126.500
127.1300
125.6500
126.210
+0.246%
80,171,253
+9.017%
2021-04-05
123.870
126.1601
123.0700
125.900
+2.358%
88,651,175
+9.285%
2021-04-01
123.660
124.1800
122.4900
123.000
+0.696%
75,089,134
+11.862%
2021-03-31
121.650
123.5200
121.1500
122.150
+1.877%
118,323,826
+12.640%
2021-03-30
120.110
120.4031
118.8600
119.900
-1.227%
85,671,919
+14.754%
2021-03-29
121.650
122.5800
120.7299
121.390
+0.149%
80,819,203
+13.345%
2021-03-26
120.350
121.4800
118.9200
121.210
+0.514%
94,071,234
+13.514%
2021-03-25
119.540
121.6600
119.0000
120.590
+0.416%
98,844,681
+14.097%
2021-03-24
122.820
122.9000
120.0650
120.090
-1.999%
88,530,485
+14.572%
2021-03-23
123.330
124.2400
122.1400
122.540
-0.689%
95,467,142
+12.282%
2021-03-22
120.330
123.8700
120.2600
123.390
+2.834%
111,912,284
+11.508%
2021-03-19
119.900
121.4300
119.6750
119.990
-0.448%
185,549,522
+14.668%
2021-03-18
122.880
123.1800
120.3200
120.530
-3.391%
121,469,755
+14.154%
2021-03-17
124.050
125.8599
122.3360
124.760
-0.645%
111,932,636
+10.284%
2021-03-16
125.700
127.2200
124.7150
125.570
+1.274%
115,227,936
+9.572%
2021-03-15
121.410
124.0000
120.4200
123.990
+2.446%
92,590,555
+10.969%
2021-03-12
120.400
121.1700
119.1600
121.030
-0.763%
88,105,050
+13.683%
2021-03-11
122.540
123.2100
121.2600
121.960
+1.650%
103,026,514
+12.816%
2021-03-10
121.690
122.1700
119.4500
119.980
-0.913%
111,943,326
+14.677%
2021-03-09
119.030
122.0600
118.7900
121.085
+4.061%
129,525,780
+13.631%
2021-03-08
120.930
121.0000
116.2100
116.360
-4.167%
154,376,610
+18.245%
2021-03-05
120.980
121.9350
117.5700
121.420
+1.074%
153,766,601
+13.317%
2021-03-04
121.750
123.6000
118.6200
120.130
-1.581%
178,154,975
+14.534%
2021-03-03
124.810
125.7100
121.8400
122.060
-2.446%
112,966,340
+12.723%
2021-03-02
128.410
128.7200
125.0100
125.120
-2.089%
102,260,945
+9.966%
2021-03-01
123.750
127.9300
122.7900
127.790
+5.385%
116,307,892
+7.669%
2021-02-26
122.590
124.8500
121.2000
121.260
+0.223%
164,560,394
+13.467%
2021-02-25
124.680
126.4585
120.5400
120.990
-3.478%
148,199,540
+13.720%
2021-02-24
124.940
125.5600
122.2300
125.350
-0.405%
111,039,904
+9.765%
2021-02-23
123.760
126.7100
118.3900
125.860
-0.111%
158,273,022
+9.320%
2021-02-22
128.010
129.7200
125.6000
126.000
-2.980%
103,916,419
+9.198%
2021-02-19
130.240
130.7100
128.8000
129.870
+0.123%
87,668,834
+5.944%
2021-02-18
129.200
129.9950
127.4100
129.710
-0.864%
96,856,748
+6.075%
2021-02-17
131.250
132.2200
129.4700
130.840
-1.764%
98,085,249
+5.159%
2021-02-16
135.490
136.0100
132.7900
133.190
-1.610%
80,576,316
+3.304%
2021-02-12
134.350
135.5300
133.6921
135.370
+0.178%
60,145,130
+1.640%
2021-02-11
135.900
136.3900
133.7700
135.130
-0.192%
64,280,029
+1.820%
2021-02-10
136.480
136.9900
134.4000
135.390
-0.456%
73,046,563
+1.625%
2021-02-09
136.620
137.8770
135.8500
136.010
-0.657%
76,774,213
+1.162%
2021-02-08
136.030
136.9600
134.9200
136.910
+0.110%
71,297,214
+0.497%
2021-02-05
137.350
137.4200
135.8600
136.760
-0.459%
75,693,830
+0.607%
2021-02-04
136.300
137.4000
134.5900
137.390
+2.576%
84,183,061
+0.146%
2021-02-03
135.760
135.7700
133.6100
133.940
-0.778%
89,880,937
+2.725%
2021-02-02
135.730
136.3100
134.6100
134.990
+0.634%
83,305,367
+1.926%
2021-02-01
133.750
135.3800
130.9300
134.140
+1.652%
106,239,823
+2.572%
2021-01-29
135.830
136.7400
130.2100
131.960
-3.742%
177,523,812
+4.266%
2021-01-28
139.520
141.9900
136.7000
137.090
-3.499%
142,621,128
+0.365%
2021-01-27
143.430
144.3000
140.4100
142.060
-0.768%
140,843,759
-3.147%
2021-01-26
143.600
144.3000
141.3700
143.160
+0.168%
98,390,555
-3.891%
2021-01-25
143.070
145.0900
136.5400
142.920
+2.768%
157,611,713
-3.729%
2021-01-22
136.280
139.8500
135.0200
139.070
+1.607%
114,459,360
-1.064%
2021-01-21
133.800
139.6700
133.5900
136.870
+3.666%
120,529,544
+0.526%
2021-01-20
128.660
132.4900
128.5500
132.030
+3.286%
104,319,489
+4.211%
2021-01-19
127.780
128.7100
126.9380
127.830
+0.543%
90,757,329
+7.635%
2021-01-15
128.780
130.2242
127.0000
127.140
-1.373%
111,598,531
+8.219%
2021-01-14
130.800
131.0000
128.7600
128.910
-1.513%
90,221,755
+6.733%
2021-01-13
128.760
131.4500
128.4900
130.890
+1.623%
88,636,831
+5.119%
2021-01-12
128.500
129.6900
126.8600
128.800
-0.140%
91,951,145
+6.825%
2021-01-11
129.190
130.1700
128.5000
128.980
-2.325%
100,620,880
+6.675%
2021-01-08
132.430
132.6300
130.2300
132.050
+0.863%
105,158,245
+4.195%
2021-01-07
128.360
131.6300
127.8600
130.920
+3.412%
109,578,157
+5.095%
2021-01-06
127.720
131.0499
126.3820
126.600
-3.366%
155,087,970
+8.681%
2021-01-05
128.890
131.7400
128.4300
131.010
+1.236%
97,664,898
+5.023%
2021-01-04
133.520
133.6116
126.7600
129.410
-2.472%
143,301,887
+6.321%
2020-12-31
134.080
134.7400
131.7200
132.690
-0.770%
99,116,586
+3.693%
2020-12-30
135.580
135.9900
133.4000
133.720
-0.853%
96,452,124
+2.894%
2020-12-29
138.050
138.7890
134.3409
134.870
-1.331%
121,047,324
+2.017%
2020-12-28
133.990
137.3400
133.5100
136.690
+3.577%
124,486,237
+0.658%
2020-12-24
131.320
133.4600
131.1000
131.970
+0.771%
54,930,064
+4.259%
2020-12-23
132.160
132.4300
130.7800
130.960
-0.698%
88,223,692
+5.063%
2020-12-22
131.610
134.4050
129.6500
131.880
+2.846%
169,351,825
+4.330%
2020-12-21
125.020
128.3100
123.4490
128.230
+1.244%
121,251,553
+7.299%
2020-12-18
128.960
129.1000
126.1200
126.655
-1.589%
192,541,496
+8.634%
2020-12-17
128.900
129.5800
128.0450
128.700
+0.696%
94,359,811
+6.908%
2020-12-16
127.410
128.3700
126.5600
127.810
-0.055%
98,208,591
+7.652%
2020-12-15
124.340
127.9000
124.1300
127.880
+5.009%
157,572,262
+7.593%
2020-12-14
122.600
123.3500
121.5400
121.780
-0.515%
79,075,988
+12.982%
2020-12-11
122.430
122.7600
120.5500
122.410
-0.673%
86,939,786
+12.401%
2020-12-10
120.500
123.8700
120.1500
123.240
+1.199%
81,312,170
+11.644%
2020-12-09
124.530
125.9500
121.0000
121.780
-2.090%
115,089,193
+12.982%
2020-12-08
124.370
124.9800
123.0900
124.380
+0.509%
82,225,512
+10.621%
2020-12-07
122.310
124.5700
122.2500
123.750
+1.227%
86,711,990
+11.184%
2020-12-04
122.600
122.8608
121.5200
122.250
-0.561%
78,260,421
+12.548%
2020-12-03
123.520
123.7800
122.2100
122.940
-0.114%
78,967,630
+11.916%
2020-12-02
122.020
123.3700
120.8900
123.080
+0.293%
89,004,195
+11.789%


Share
About
Symbol List

Pricing
Disclaimer

ChartExchange on Twitter @chartexchange_
© 2020 - 2022 ChartExchange LLC