Dark

Search

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

Overview Option Chain HistoricalMore

Price & Volume Splits Dividends

Date

Open

High

Low

Close

Change

Volume

Change
Since

139.090

140.7000

132.6100

137.590

+0.175%

137,426,125

0.000%

139.880

141.6600

136.6000

137.350

-2.464%

136,095,640

+0.175%

146.850

147.3601

139.9000

140.820

-5.642%

109,742,890

-2.294%

148.860

149.7700

146.6800

149.240

+2.542%

78,336,254

-7.806%

145.550

147.5199

144.1800

145.540

-1.067%

86,643,781

-5.462%

144.590

148.1050

143.1100

147.110

+3.192%

113,990,852

-6.471%

142.770

146.2000

138.8000

142.560

-2.689%

182,602,041

-3.486%

153.500

155.4500

145.8100

146.500

-5.184%

142,689,825

-6.082%

155.520

156.7400

152.9300

154.510

+1.611%

115,366,736

-10.951%

154.925

155.8300

151.4900

152.060

-3.319%

131,577,921

-9.516%

156.010

159.4400

154.1800

157.280

+0.325%

116,124,647

-12.519%

163.850

164.0800

154.9500

156.770

-5.572%

130,525,275

-12.234%

159.670

166.4800

159.2600

166.020

+4.101%

108,256,503

-17.124%

158.150

160.7100

156.3200

159.480

+0.962%

88,966,526

-13.726%

156.710

158.2300

153.2700

157.960

+0.197%

123,055,265

-12.896%

161.840

166.2000

157.2500

157.650

-3.660%

131,747,571

-12.724%

159.250

164.5150

158.9300

163.640

+4.516%

130,216,792

-15.919%

155.910

159.7900

155.3800

156.570

-0.147%

88,063,191

-12.122%

162.250

162.3400

156.7200

156.800

-3.733%

95,623,240

-12.251%

161.120

163.1700

158.4600

162.880

+0.674%

96,046,376

-15.527%

166.460

167.8699

161.5000

161.790

-2.782%

84,882,424

-14.958%

168.910

171.5300

165.9100

166.420

-0.484%

87,227,768

-17.324%

168.760

168.8800

166.1000

167.230

-0.102%

67,929,814

-17.724%

165.020

167.8200

163.9100

167.400

+1.412%

67,723,833

-17.808%

163.920

166.5984

163.5700

165.070

-0.133%

69,023,941

-16.647%

170.620

171.2700

165.0400

165.290

-2.999%

75,329,376

-16.758%

167.390

171.0400

166.7700

170.400

+1.634%

70,618,925

-19.255%

168.020

169.8700

166.6400

167.660

+1.152%

79,265,181

-17.935%

168.710

169.0300

165.5000

165.750

-2.552%

72,246,706

-16.989%

171.780

171.7800

169.2000

170.090

-1.191%

76,575,508

-19.108%

171.160

173.3600

169.8500

172.140

+0.180%

77,594,650

-20.071%

172.360

173.6300

170.1300

171.830

-1.845%

89,058,782

-19.927%

177.500

178.3000

174.4150

175.060

-1.894%

73,401,786

-21.404%

174.570

178.4900

174.4400

178.440

+2.369%

76,545,983

-22.893%

174.030

174.8800

171.9400

174.310

-0.172%

78,751,328

-21.066%

177.840

178.0300

174.4000

174.610

-1.778%

103,049,285

-21.202%

178.550

179.6100

176.7000

177.770

-0.665%

92,633,154

-22.602%

176.690

179.0100

176.3400

178.960

+1.913%

100,589,440

-23.117%

172.170

175.7300

172.0000

175.600

+0.504%

90,371,916

-21.646%

173.880

175.2800

172.7500

174.720

+0.373%

80,546,156

-21.251%

171.060

174.1400

170.2100

174.070

+2.268%

90,131,418

-20.957%

167.990

172.6400

167.6500

170.210

+0.823%

98,062,674

-19.165%

165.510

169.4200

164.9100

168.820

+2.080%

81,532,007

-18.499%

163.510

166.3500

163.0150

165.380

+0.854%

95,811,352

-16.804%

160.510

164.4800

159.7600

163.980

+2.092%

123,511,692

-16.093%

158.610

161.0000

157.6300

160.620

+0.645%

75,615,376

-14.338%

157.050

160.0000

154.4600

159.590

+2.902%

102,300,157

-13.785%

150.900

155.5700

150.3800

155.090

+2.968%

92,964,302

-11.284%

151.450

154.1200

150.1000

150.620

-2.656%

108,732,111

-8.651%

158.930

159.2800

154.5000

154.730

-2.391%

96,970,102

-11.077%

160.200

160.3900

155.9800

158.520

-2.719%

105,342,033

-13.203%

161.475

163.4100

159.4100

162.950

+3.500%

91,454,905

-15.563%

158.820

162.8800

155.8000

157.440

-1.168%

131,148,280

-12.608%

163.360

165.0200

159.0400

159.300

-2.372%

96,418,845

-13.628%

164.490

165.5500

162.1000

163.170

-1.841%

83,819,592

-15.677%

168.470

168.9100

165.5500

166.230

-0.198%

76,678,441

-17.229%

164.390

167.3600

162.9500

166.560

+2.059%

79,724,750

-17.393%

164.695

166.6000

161.9700

163.200

-1.163%

83,474,425

-15.692%

163.060

165.4200

162.4300

165.120

+0.164%

95,056,629

-16.673%

163.840

165.1200

160.8738

164.850

+1.297%

91,974,222

-16.536%

152.580

162.8500

152.0000

162.740

+1.668%

141,147,540

-15.454%

165.540

166.1500

159.7500

160.070

-2.586%

90,009,247

-14.044%

164.980

166.6900

162.1500

164.320

-1.781%

91,162,758

-16.267%

169.820

170.5413

166.1900

167.300

-0.936%

82,772,674

-17.759%

171.030

171.9100

168.4700

168.880

-2.127%

69,589,344

-18.528%

171.850

173.3400

170.0500

172.550

-0.139%

61,177,398

-20.261%

170.970

172.9500

170.2500

172.790

+2.315%

64,286,320

-20.372%

167.370

169.5800

166.5600

168.880

+0.142%

86,185,530

-18.528%

172.330

173.0800

168.0400

168.640

-2.022%

98,670,687

-18.412%

174.140

175.4800

171.5500

172.120

-2.360%

90,865,899

-20.062%

176.050

176.6500

174.9000

176.280

+0.829%

71,285,038

-21.948%

171.730

175.3500

171.4300

174.830

+1.847%

74,829,217

-21.301%

172.860

173.9458

170.9500

171.660

-0.423%

77,251,204

-19.847%

171.680

174.1000

170.6800

172.390

-0.295%

82,465,400

-20.187%

174.480

176.2399

172.1200

172.900

-1.672%

89,418,074

-20.422%

174.745

175.8800

173.3300

175.840

+0.704%

84,914,256

-21.753%

174.010

174.8400

172.3100

174.610

-0.097%

86,213,911

-21.202%

170.160

175.0000

169.5100

174.780

+2.613%

115,541,590

-21.278%

165.710

170.3500

162.8000

170.330

+6.978%

179,935,660

-19.222%

162.450

163.8400

158.2800

159.220

-0.294%

121,954,638

-13.585%

163.500

164.3894

157.8200

159.690

-0.056%

108,275,308

-13.839%

158.980

162.7600

157.0200

159.780

-1.138%

115,798,367

-13.888%

160.020

162.3000

154.7000

161.620

-0.486%

162,706,686

-14.868%

164.415

166.3300

162.3000

162.410

-1.277%

122,848,858

-15.282%

166.980

169.6800

164.1800

164.510

-1.035%

91,420,515

-16.364%

170.000

171.0800

165.9400

166.230

-2.102%

94,814,990

-17.229%

171.510

172.5400

169.4050

169.800

-1.889%

91,168,729

-18.969%

171.340

173.7800

171.0900

173.070

+0.511%

80,440,780

-20.500%

175.780

176.6200

171.7900

172.190

-1.903%

84,505,760

-20.094%

176.120

177.1800

174.8200

175.530

+0.257%

74,805,173

-21.615%

172.320

175.1800

170.8200

175.080

+1.678%

76,138,312

-21.413%

169.080

172.5000

168.1700

172.190

+0.012%

106,765,552

-20.094%

172.890

174.1400

171.0300

172.170

+0.099%

86,709,147

-20.085%

172.700

175.3000

171.6400

172.000

-1.669%

96,903,955

-20.006%

179.610

180.1700

174.6400

174.920

-2.660%

94,537,602

-21.341%

182.630

182.9400

179.1200

179.700

-1.269%

99,310,438

-23.434%

177.830

182.8800

177.7100

182.010

+2.500%

104,701,220

-24.405%

178.085

179.2300

177.2600

177.570

-0.354%

64,062,261

-22.515%

179.470

180.5700

178.0900

178.200

-0.658%

59,773,014

-22.789%

179.330

180.6300

178.1400

179.380

+0.050%

62,348,931

-23.297%

180.160

181.3300

178.5300

179.290

-0.577%

79,144,339

-23.258%

177.085

180.4200

177.0700

180.330

+2.297%

74,919,582

-23.701%

175.850

176.8499

175.2700

176.280

+0.364%

68,356,567

-21.948%

173.040

175.8600

172.1500

175.640

+1.532%

92,135,303

-21.664%

171.555

173.2000

169.1200

172.990

+1.909%

91,185,905

-20.464%

168.280

170.5800

167.4600

169.750

-0.812%

107,499,114

-18.946%

169.930

173.4700

169.6900

171.140

-0.650%

195,923,441

-19.604%

179.280

181.1400

170.7500

172.260

-3.926%

150,185,843

-20.127%

175.110

179.5000

172.3108

179.300

+2.851%

131,063,257

-23.263%

175.250

177.7400

172.2100

174.330

-0.802%

139,380,382

-21.075%

181.115

182.1300

175.5300

175.740

-2.067%

153,237,019

-21.708%

175.205

179.6300

174.6900

179.450

+2.801%

115,402,731

-23.327%

174.910

176.7500

173.9200

174.560

-0.297%

108,923,739

-21.179%

172.125

175.9600

170.7000

175.080

+2.278%

116,998,901

-21.413%

169.080

171.5800

168.3400

171.180

+3.545%

120,405,352

-19.623%

164.290

167.8799

164.2800

165.320

+2.150%

107,496,982

-16.774%

164.020

164.9600

159.7200

161.840

-1.172%

118,023,116

-14.984%

158.735

164.2000

157.8000

163.760

-0.613%

136,739,174

-15.981%

167.480

170.3000

164.5300

164.770

-0.321%

152,423,003

-16.496%

159.985

165.5200

159.9200

165.300

+3.158%

174,048,056

-16.763%

159.370

161.1900

158.7901

160.240

+2.187%

88,748,217

-14.135%

159.565

160.4500

156.3600

156.810

-3.168%

76,959,752

-12.257%

160.750

162.1400

159.6400

161.940

+0.328%

69,463,623

-15.036%

161.120

161.8000

159.0601

161.410

+0.242%

96,041,899

-14.757%

161.680

165.7000

161.0000

161.020

+0.293%

117,467,889

-14.551%

157.650

161.0200

156.5328

160.550

+1.698%

117,305,597

-14.301%

153.710

158.6700

153.0500

157.870

+2.854%

137,827,673

-12.846%

150.995

155.0000

150.9900

153.490

+1.649%

88,807,000

-10.359%

149.940

151.4880

149.3400

151.000

+0.667%

59,256,210

-8.881%

150.370

151.8800

149.4300

150.000

+0.007%

59,222,803

-8.273%

148.430

150.4000

147.4800

149.990

+1.434%

63,804,008

-8.267%

148.960

149.4300

147.6810

147.870

-0.034%

40,999,950

-6.952%

150.020

150.1300

147.8500

147.920

-1.916%

65,187,092

-6.984%

150.200

151.4280

150.0601

150.810

+0.246%

56,787,930

-8.766%

151.410

151.5700

150.1600

150.440

-0.555%

55,020,868

-8.542%

151.890

152.2000

150.0600

151.280

+0.212%

65,463,883

-9.049%

151.580

152.4300

150.6400

150.960

-0.350%

60,394,616

-8.857%

150.390

151.9700

149.8200

151.490

+0.980%

54,511,534

-9.176%

148.660

151.5700

148.6500

150.020

+0.712%

69,121,987

-8.286%

148.985

149.7000

147.8000

148.960

-0.561%

74,588,258

-7.633%

147.215

149.9400

146.4128

149.800

-1.816%

124,953,168

-8.151%

149.820

153.1650

149.7200

152.570

+2.499%

100,077,888

-9.818%

149.360

149.7300

148.4900

148.850

-0.315%

56,094,929

-7.565%

149.330

150.8400

149.0101

149.320

+0.457%

60,893,395

-7.856%

148.680

149.3700

147.6211

148.640

-0.034%

50,720,556

-7.434%

149.690

150.1800

148.6400

148.690

-0.528%

58,883,443

-7.465%

148.810

149.6400

147.8700

149.480

+0.147%

61,420,990

-7.954%

148.700

149.7539

148.1200

149.260

+0.336%

58,418,788

-7.819%

147.010

149.1700

146.5500

148.760

+1.508%

76,378,894

-7.509%

143.445

146.8400

143.1600

146.550

+1.181%

85,589,175

-6.114%

143.770

144.8950

143.5100

144.840

+0.751%

67,940,334

-5.006%

142.110

143.8800

141.5100

143.760

+2.023%

69,907,100

-4.292%

141.235

141.4000

139.2000

140.910

-0.424%

78,762,721

-2.356%

143.230

143.2500

141.0401

141.510

-0.910%

73,035,859

-2.770%

142.270

144.8100

141.8100

142.810

-0.063%

64,452,219

-3.655%

144.030

144.1781

142.5600

142.900

-0.272%

58,773,155

-3.716%

143.060

144.2150

142.7200

143.290

+0.908%

61,732,656

-3.978%

139.470

142.1500

138.3700

142.000

+0.631%

83,221,119

-3.106%

139.490

142.2400

139.3600

141.110

+1.416%

80,861,062

-2.495%

141.760

142.2100

138.2700

139.140

-2.461%

98,322,008

-1.114%

141.900

142.9200

139.1101

142.650

+0.813%

94,639,581

-3.547%

143.660

144.3780

141.2800

141.500

-0.931%

89,056,664

-2.763%

142.470

144.4500

142.0300

142.830

+0.648%

74,602,044

-3.669%

143.250

144.7500

141.6900

141.910

-2.380%

108,972,340

-3.044%

145.470

145.9600

143.8200

145.370

-1.055%

74,150,729

-5.352%

145.660

147.4701

145.5600

146.920

+0.061%

53,477,869

-6.350%

146.650

147.0800

145.6400

146.830

+0.672%

64,838,170

-6.293%

144.450

146.4300

143.7001

145.850

+1.687%

76,404,341

-5.663%

143.930

144.6000

142.7800

143.430

+0.343%

75,833,962

-4.072%

143.800

144.8400

141.2700

142.940

-2.136%

123,478,863

-3.743%

148.820

148.8200

145.7600

146.060

-1.835%

129,868,824

-5.799%

148.440

148.9700

147.2210

148.790

-0.161%

68,034,149

-7.527%

148.560

149.4400

146.3700

149.030

+0.614%

83,281,315

-7.676%

150.350

151.0700

146.9100

148.120

-0.956%

109,296,295

-7.109%

150.630

151.4200

148.7500

149.550

+0.389%

102,404,329

-7.997%

155.000

155.4800

148.7000

148.970

-3.310%

140,893,235

-7.639%

155.490

156.1100

153.9500

154.070

-0.670%

57,305,730

-10.696%

156.980

157.0400

153.9750

155.110

-1.008%

74,420,207

-11.295%

154.970

157.2600

154.3900

156.690

+1.549%

82,278,261

-12.190%

153.760

154.6300

153.0900

154.300

+0.423%

57,866,066

-10.830%

153.870

154.7200

152.4000

153.650

+0.747%

71,171,317

-10.452%

152.830

154.9800

152.3400

152.510

+0.448%

80,313,711

-9.783%

152.660

152.8000

151.2900

151.830

-0.842%

86,453,117

-9.379%

149.000

153.4900

148.6100

153.120

+3.042%

90,956,723

-10.142%

147.480

148.7500

146.8300

148.600

+0.718%

55,802,388

-7.409%

148.350

149.1200

147.5100

147.540

-0.553%

48,597,195

-6.744%

149.810

150.3200

147.8000

148.360

-0.842%

58,991,297

-7.259%

149.450

150.8600

149.1500

149.620

-0.060%

48,606,428

-8.040%

148.310

150.1900

147.8900

149.710

+1.026%

60,131,810

-8.096%

147.440

148.5000

146.7800

148.190

+1.016%

60,549,630

-7.153%

145.030

148.0000

144.5000

146.700

+0.232%

86,960,310

-6.210%

149.800

150.7200

146.1500

146.360

-2.550%

86,325,990

-5.992%

150.230

151.6800

149.0900

150.190

-0.615%

92,229,735

-8.389%

148.535

151.1900

146.4700

151.120

+1.375%

103,558,782

-8.953%

148.940

149.4300

148.2800

149.070

+0.121%

58,839,800

-7.701%

146.190

149.0500

145.8400

148.890

+2.077%

73,779,113

-7.589%

146.050

146.7200

145.5300

145.860

+0.179%

48,493,463

-5.670%

146.440

147.7100

145.3000

145.600

-0.335%

69,023,081

-5.501%

146.200

146.7000

145.5200

146.090

-0.034%

48,908,689

-5.818%

146.350

147.1100

145.6300

146.140

-0.626%

54,126,813

-5.851%

146.980

147.8400

146.1700

147.060

+0.075%

46,397,674

-6.440%

147.270

147.7900

146.2800

146.950

-0.278%

56,368,271

-6.370%

145.810

148.0450

145.1800

147.360

+1.264%

64,786,618

-6.630%

146.360

146.9500

145.2500

145.520

-0.233%

62,879,961

-5.449%

144.380

146.3300

144.1100

145.860

+0.151%

70,440,626

-5.670%

144.685

146.5500

144.5800

145.640

+0.455%

56,699,475

-5.527%

144.810

146.9700

142.5400

144.980

-1.220%

118,931,191

-5.097%

149.120

149.2100

145.5500

146.770

-1.490%

104,818,578

-6.255%

148.270

149.8300

147.7000

148.990

+0.289%

72,434,089

-7.652%

147.550

148.7177

146.9200

148.560

+1.199%

71,447,416

-7.384%

145.935

148.1950

145.8100

146.800

+0.963%

77,338,156

-6.274%

145.530

146.1300

144.6300

145.400

-0.513%

74,993,460

-5.371%

143.460

147.0997

142.9600

146.150

+2.597%

96,350,036

-5.857%

143.750

144.0700

141.6700

142.450

-2.691%

121,434,571

-3.412%

148.460

149.7600

145.8800

146.390

-1.408%

93,251,426

-6.011%

149.240

150.0000

147.0900

148.480

-0.449%

106,820,297

-7.334%

148.100

149.5700

147.6800

149.150

+2.410%

127,050,785

-7.751%

144.030

147.4600

143.6300

145.640

+0.789%

100,827,099

-5.527%

146.210

146.3200

144.0000

144.500

-0.420%

76,299,719

-4.782%

142.750

145.6500

142.6522

145.110

+1.252%

99,890,800

-5.182%

141.680

144.0500

140.6800

143.315

-0.909%

105,438,091

-3.995%

143.565

144.8900

142.6800

144.630

+1.838%

104,465,986

-4.868%

140.070

143.1500

140.0700

142.020

+1.472%

108,181,793

-3.119%

137.900

140.0000

137.7450

139.960

+1.960%

78,945,572

-1.693%

136.600

137.3300

135.7600

137.270

+0.226%

52,485,781

+0.233%

136.170

137.4100

135.8700

136.960

+0.462%

63,261,393

+0.460%

134.800

136.4900

134.3500

136.330

+1.150%

64,556,081

+0.924%

133.410

135.2450

133.3500

134.780

+1.255%

62,111,303

+2.085%

133.460

133.8900

132.8100

133.110

-0.225%

70,783,746

+3.366%

134.450

134.6400

132.9300

133.410

-0.217%

68,710,998

+3.133%

133.770

134.3200

133.2300

133.700

-0.209%

60,214,200

+2.909%

132.130

134.0800

131.6200

133.980

+1.270%

74,783,618

+2.694%

130.300

132.4100

129.2100

132.300

+1.410%

79,663,316

+3.998%

130.710

131.5100

130.2400

130.460

-1.009%

108,953,309

+5.465%

129.800

132.5500

129.6500

131.790

+1.260%

96,721,669

+4.401%

130.370

130.8900

128.4610

130.150

+0.393%

91,815,026

+5.716%

129.940

130.6000

129.3900

129.640

-0.644%

62,746,332

+6.132%

127.820

130.5400

127.0700

130.480

+2.458%

96,906,490

+5.449%

126.530

127.4400

126.1000

127.350

+0.983%

53,522,373

+8.041%

127.020

128.1900

125.9400

126.110

-0.802%

71,186,421

+9.103%

127.210

127.7500

126.5200

127.130

+0.308%

56,877,937

+8.228%

126.600

128.4600

126.2101

126.740

+0.667%

74,403,774

+8.561%

126.170

126.3200

124.8321

125.900

+0.008%

71,057,550

+9.285%

124.070

126.1600

123.8500

125.890

+1.902%

75,169,343

+9.294%

124.680

124.8500

123.1300

123.540

-1.215%

76,229,170

+11.373%

124.280

125.2400

124.0500

125.060

+0.628%

59,278,862

+10.019%

125.080

125.3500

123.9400

124.280

-0.265%

67,637,118

+10.710%

125.570

125.8000

124.5500

124.610

-0.535%

71,311,109

+10.416%

126.440

127.6400

125.0800

125.280

-1.238%

94,625,601

+9.826%

126.955

127.3900

126.4200

126.850

-0.039%

56,575,920

+8.467%

127.820

128.3200

126.3200

126.900

-0.157%

72,009,482

+8.424%

126.010

127.9400

125.9400

127.100

+1.331%

63,092,945

+8.253%

127.820

128.0000

125.2100

125.430

-1.477%

79,295,436

+9.695%

125.230

127.7200

125.1000

127.310

+2.101%

76,857,123

+8.075%

123.160

124.9150

122.8600

124.690

-0.128%

92,611,989

+10.346%

126.560

126.9900

124.7800

124.850

-1.125%

63,342,929

+10.204%

126.820

126.9300

125.1700

126.270

-0.926%

74,244,624

+8.965%

126.250

127.8900

125.8500

127.450

+1.984%

81,917,951

+7.956%

124.580

126.1500

124.2600

124.970

+1.792%

105,861,339

+10.098%

123.400

124.6400

122.2500

122.770

-2.494%

112,172,282

+12.071%

123.500

126.2700

122.7700

125.910

-0.741%

126,142,826

+9.276%

129.410

129.5400

126.8100

126.850

-2.580%

88,071,229

+8.467%

130.850

131.2582

129.4750

130.210

+0.362%

78,973,273

+5.668%

127.890

129.7500

127.1300

129.740

+1.280%

78,128,334

+6.051%

129.200

130.4500

127.9700

128.100

+0.196%

84,000,900

+7.408%

131.190

131.4899

126.7000

127.850

-3.539%

137,564,718

+7.618%

132.040

134.0700

131.8300

132.540

+0.822%

75,135,100

+3.810%

131.780

133.5600

131.0650

131.460

-1.513%

109,839,466

+4.663%

136.470

137.0700

132.4500

133.480

-0.075%

151,100,953

+3.079%

134.310

135.0200

133.0800

133.580

-0.603%

107,760,097

+3.002%

135.010

135.4100

134.1100

134.390

-0.245%

66,015,804

+2.381%

134.830

135.0600

133.5600

134.720

+0.298%

66,905,069

+2.130%

132.160

135.1200

132.1600

134.320

+1.804%

78,756,779

+2.434%

133.040

134.1500

131.4100

131.940

-1.169%

84,566,456

+4.282%

132.360

133.7500

131.3001

133.500

+0.293%

68,847,136

+3.064%

135.020

135.5300

131.8100

133.110

-1.283%

94,812,349

+3.366%

133.510

135.4700

133.3400

134.840

+0.507%

94,264,215

+2.039%

134.300

134.6700

133.2800

134.160

-0.253%

84,922,386

+2.557%

133.820

135.0000

133.6400

134.500

+1.871%

89,347,102

+2.297%

134.940

135.0000

131.6550

132.030

-1.785%

87,222,782

+4.211%

132.440

134.6600

131.9300

134.430

+2.431%

91,266,545

+2.351%

132.520

132.8500

130.6300

131.240

-1.320%

91,419,983

+4.838%

129.800

133.0400

129.4700

132.995

+2.021%

106,686,703

+3.455%

128.950

130.3900

128.5200

130.360

+1.923%

88,844,591

+5.546%

125.830

127.9200

125.1400

127.900

+1.339%

83,466,716

+7.576%

126.500

127.1300

125.6500

126.210

+0.246%

80,171,253

+9.017%

123.870

126.1601

123.0700

125.900

+2.358%

88,651,175

+9.285%

123.660

124.1800

122.4900

123.000

+0.696%

75,089,134

+11.862%

121.650

123.5200

121.1500

122.150

+1.877%

118,323,826

+12.640%

120.110

120.4031

118.8600

119.900

-1.227%

85,671,919

+14.754%

121.650

122.5800

120.7299

121.390

+0.149%

80,819,203

+13.345%

120.350

121.4800

118.9200

121.210

+0.514%

94,071,234

+13.514%

119.540

121.6600

119.0000

120.590

+0.416%

98,844,681

+14.097%

122.820

122.9000

120.0650

120.090

-1.999%

88,530,485

+14.572%

123.330

124.2400

122.1400

122.540

-0.689%

95,467,142

+12.282%

120.330

123.8700

120.2600

123.390

+2.834%

111,912,284

+11.508%

119.900

121.4300

119.6750

119.990

-0.448%

185,549,522

+14.668%

122.880

123.1800

120.3200

120.530

-3.391%

121,469,755

+14.154%

124.050

125.8599

122.3360

124.760

-0.645%

111,932,636

+10.284%

125.700

127.2200

124.7150

125.570

+1.274%

115,227,936

+9.572%

121.410

124.0000

120.4200

123.990

+2.446%

92,590,555

+10.969%

120.400

121.1700

119.1600

121.030

-0.763%

88,105,050

+13.683%

122.540

123.2100

121.2600

121.960

+1.650%

103,026,514

+12.816%

121.690

122.1700

119.4500

119.980

-0.913%

111,943,326

+14.677%

119.030

122.0600

118.7900

121.085

+4.061%

129,525,780

+13.631%

120.930

121.0000

116.2100

116.360

-4.167%

154,376,610

+18.245%

120.980

121.9350

117.5700

121.420

+1.074%

153,766,601

+13.317%

121.750

123.6000

118.6200

120.130

-1.581%

178,154,975

+14.534%

124.810

125.7100

121.8400

122.060

-2.446%

112,966,340

+12.723%

128.410

128.7200

125.0100

125.120

-2.089%

102,260,945

+9.966%

123.750

127.9300

122.7900

127.790

+5.385%

116,307,892

+7.669%

122.590

124.8500

121.2000

121.260

+0.223%

164,560,394

+13.467%

124.680

126.4585

120.5400

120.990

-3.478%

148,199,540

+13.720%

124.940

125.5600

122.2300

125.350

-0.405%

111,039,904

+9.765%

123.760

126.7100

118.3900

125.860

-0.111%

158,273,022

+9.320%

128.010

129.7200

125.6000

126.000

-2.980%

103,916,419

+9.198%

130.240

130.7100

128.8000

129.870

+0.123%

87,668,834

+5.944%

129.200

129.9950

127.4100

129.710

-0.864%

96,856,748

+6.075%

131.250

132.2200

129.4700

130.840

-1.764%

98,085,249

+5.159%

135.490

136.0100

132.7900

133.190

-1.610%

80,576,316

+3.304%

134.350

135.5300

133.6921

135.370

+0.178%

60,145,130

+1.640%

135.900

136.3900

133.7700

135.130

-0.192%

64,280,029

+1.820%

136.480

136.9900

134.4000

135.390

-0.456%

73,046,563

+1.625%

136.620

137.8770

135.8500

136.010

-0.657%

76,774,213

+1.162%

136.030

136.9600

134.9200

136.910

+0.110%

71,297,214

+0.497%

137.350

137.4200

135.8600

136.760

-0.459%

75,693,830

+0.607%

136.300

137.4000

134.5900

137.390

+2.576%

84,183,061

+0.146%

135.760

135.7700

133.6100

133.940

-0.778%

89,880,937

+2.725%

135.730

136.3100

134.6100

134.990

+0.634%

83,305,367

+1.926%

133.750

135.3800

130.9300

134.140

+1.652%

106,239,823

+2.572%

135.830

136.7400

130.2100

131.960

-3.742%

177,523,812

+4.266%

139.520

141.9900

136.7000

137.090

-3.499%

142,621,128

+0.365%

143.430

144.3000

140.4100

142.060

-0.768%

140,843,759

-3.147%

143.600

144.3000

141.3700

143.160

+0.168%

98,390,555

-3.891%

143.070

145.0900

136.5400

142.920

+2.768%

157,611,713

-3.729%

136.280

139.8500

135.0200

139.070

+1.607%

114,459,360

-1.064%

133.800

139.6700

133.5900

136.870

+3.666%

120,529,544

+0.526%

128.660

132.4900

128.5500

132.030

+3.286%

104,319,489

+4.211%

127.780

128.7100

126.9380

127.830

+0.543%

90,757,329

+7.635%

128.780

130.2242

127.0000

127.140

-1.373%

111,598,531

+8.219%

130.800

131.0000

128.7600

128.910

-1.513%

90,221,755

+6.733%

128.760

131.4500

128.4900

130.890

+1.623%

88,636,831

+5.119%

128.500

129.6900

126.8600

128.800

-0.140%

91,951,145

+6.825%

129.190

130.1700

128.5000

128.980

-2.325%

100,620,880

+6.675%

132.430

132.6300

130.2300

132.050

+0.863%

105,158,245

+4.195%

128.360

131.6300

127.8600

130.920

+3.412%

109,578,157

+5.095%

127.720

131.0499

126.3820

126.600

-3.366%

155,087,970

+8.681%

128.890

131.7400

128.4300

131.010

+1.236%

97,664,898

+5.023%

133.520

133.6116

126.7600

129.410

-2.472%

143,301,887

+6.321%

134.080

134.7400

131.7200

132.690

-0.770%

99,116,586

+3.693%

135.580

135.9900

133.4000

133.720

-0.853%

96,452,124

+2.894%

138.050

138.7890

134.3409

134.870

-1.331%

121,047,324

+2.017%

133.990

137.3400

133.5100

136.690

+3.577%

124,486,237

+0.658%

131.320

133.4600

131.1000

131.970

+0.771%

54,930,064

+4.259%

132.160

132.4300

130.7800

130.960

-0.698%

88,223,692

+5.063%

131.610

134.4050

129.6500

131.880

+2.846%

169,351,825

+4.330%

125.020

128.3100

123.4490

128.230

+1.244%

121,251,553

+7.299%

128.960

129.1000

126.1200

126.655

-1.589%

192,541,496

+8.634%

128.900

129.5800

128.0450

128.700

+0.696%

94,359,811

+6.908%

127.410

128.3700

126.5600

127.810

-0.055%

98,208,591

+7.652%

124.340

127.9000

124.1300

127.880

+5.009%

157,572,262

+7.593%

122.600

123.3500

121.5400

121.780

-0.515%

79,075,988

+12.982%

122.430

122.7600

120.5500

122.410

-0.673%

86,939,786

+12.401%

120.500

123.8700

120.1500

123.240

+1.199%

81,312,170

+11.644%

124.530

125.9500

121.0000

121.780

-2.090%

115,089,193

+12.982%

124.370

124.9800

123.0900

124.380

+0.509%

82,225,512

+10.621%

122.310

124.5700

122.2500

123.750

+1.227%

86,711,990

+11.184%

122.600

122.8608

121.5200

122.250

-0.561%

78,260,421

+12.548%

123.520

123.7800

122.2100

122.940

-0.114%

78,967,630

+11.916%

122.020

123.3700

120.8900

123.080

+0.293%

89,004,195

+11.789%

Share