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

UNP
Union Pacific Corp.
stock NYSE

Market Open
5/30/2023 2:29:30 PM EDT
194.05USD+0.489%(+0.95)1,835
153.20Bid   212.00Ask   58.80Spread IEX
Pre-market
5/30/2023 9:18:12 AM EDT
192.43USD-0.347%(-0.67)2
After-hours
5/26/2023 4:00:30 PM EDT
193.10USD+0.005%(+0.01)0
OverviewOption ChainHistoricalExchange VolumeShort VolumeBorrow FeeFailure to DeliverTrendsNewsMore
Price & VolumeSplitsDividends
Date
Open
High
Low
Close
Change
Volume
Change
Since
2023-05-30
192.155
194.4950
191.4000
194.045
+0.489%
2,161
0.000%
2023-05-26
193.445
193.9900
192.1700
193.100
-0.057%
2,278,823
+0.489%
2023-05-25
191.440
193.7600
190.8350
193.210
+0.677%
2,467,411
+0.432%
2023-05-24
195.890
195.8900
191.3300
191.910
-2.276%
2,823,881
+1.113%
2023-05-23
198.065
198.0650
194.9350
196.380
-0.963%
2,432,127
-1.189%
2023-05-22
200.830
201.8100
196.1200
198.290
-0.342%
1,741,416
-2.141%
2023-05-19
199.300
200.0000
197.2500
198.970
+0.080%
1,712,175
-2.475%
2023-05-18
198.235
199.2000
195.1600
198.810
-0.015%
1,945,742
-2.397%
2023-05-17
196.980
200.0900
196.9300
198.840
+1.001%
2,182,333
-2.411%
2023-05-16
199.125
199.2900
196.5250
196.870
-1.387%
1,758,167
-1.435%
2023-05-15
199.085
200.0600
197.5500
199.640
+0.327%
1,630,451
-2.803%
2023-05-12
198.990
199.4650
197.3700
198.990
+0.459%
1,459,469
-2.485%
2023-05-11
198.430
198.6500
197.1100
198.080
-0.492%
1,397,211
-2.037%
2023-05-10
202.120
202.6039
196.9100
199.060
-0.763%
1,703,530
-2.519%
2023-05-09
198.940
200.6950
197.8300
200.590
+0.325%
1,606,740
-3.263%
2023-05-08
202.490
202.8300
199.5000
199.940
-0.641%
1,973,045
-2.948%
2023-05-05
198.700
202.5000
198.1400
201.230
+2.116%
2,065,019
-3.571%
2023-05-04
195.410
197.3950
194.0316
197.060
+0.886%
1,866,347
-1.530%
2023-05-03
197.180
198.0700
195.2600
195.330
-0.377%
2,017,445
-0.658%
2023-05-02
197.450
197.9200
192.9900
196.070
-1.289%
2,693,796
-1.033%
2023-05-01
195.530
199.8700
195.5300
198.630
+1.497%
2,195,008
-2.308%
2023-04-28
192.870
197.1200
192.8700
195.700
+1.116%
1,814,933
-0.846%
2023-04-27
191.250
193.7800
190.4500
193.540
+1.065%
2,287,459
+0.261%
2023-04-26
193.580
194.3700
190.3700
191.500
-1.669%
2,377,528
+1.329%
2023-04-25
198.090
199.5400
194.1350
194.750
-2.761%
2,594,380
-0.362%
2023-04-24
197.920
201.7000
197.3413
200.280
+0.719%
2,723,705
-3.113%
2023-04-21
202.990
203.7300
198.1600
198.850
-1.851%
6,029,405
-2.416%
2023-04-20
202.390
207.8200
201.4200
202.600
+0.297%
2,989,244
-4.223%
2023-04-19
198.090
202.2100
198.0900
202.000
+1.268%
2,619,794
-3.938%
2023-04-18
200.700
201.9800
199.0300
199.470
-0.285%
2,388,104
-2.720%
2023-04-17
199.650
202.6800
198.4500
200.040
+0.761%
2,740,855
-2.997%
2023-04-14
198.130
199.6400
197.3700
198.530
+0.308%
1,947,985
-2.259%
2023-04-13
198.890
199.7000
196.7300
197.920
-0.408%
2,894,415
-1.958%
2023-04-12
199.760
200.6900
198.2300
198.730
-0.085%
2,315,454
-2.357%
2023-04-11
199.440
200.0600
198.5100
198.900
+0.267%
3,597,985
-2.441%
2023-04-10
197.180
199.2999
197.0900
198.370
-0.136%
2,401,952
-2.180%
2023-04-06
194.600
198.6900
194.0933
198.640
+2.281%
3,280,101
-2.313%
2023-04-05
195.130
196.3000
194.0700
194.210
-0.853%
2,382,265
-0.085%
2023-04-04
199.380
199.7250
195.0600
195.880
-1.834%
3,556,701
-0.937%
2023-04-03
200.920
201.9300
197.9900
199.540
-0.855%
1,908,433
-2.754%
2023-03-31
198.870
201.3850
198.6500
201.260
+1.462%
3,422,593
-3.585%
2023-03-30
200.360
201.4500
197.5000
198.360
-0.367%
3,050,708
-2.175%
2023-03-29
198.470
199.8700
197.4800
199.090
+1.277%
3,152,243
-2.534%
2023-03-28
193.230
197.4650
193.2300
196.580
+1.734%
5,635,275
-1.290%
2023-03-27
190.620
193.7200
190.1700
193.230
+2.504%
3,666,756
+0.422%
2023-03-24
184.140
188.5600
183.8500
188.510
+1.241%
4,263,667
+2.936%
2023-03-23
186.010
187.8508
183.6900
186.200
+0.258%
3,854,882
+4.213%
2023-03-22
188.560
190.1800
185.6700
185.720
-2.015%
3,325,512
+4.483%
2023-03-21
191.410
192.7000
188.3800
189.540
-0.079%
3,339,047
+2.377%
2023-03-20
190.120
191.8450
188.9900
189.690
-0.168%
2,956,844
+2.296%
2023-03-17
193.340
193.3400
187.7300
190.010
-1.503%
11,852,820
+2.124%
2023-03-16
191.080
193.6000
189.1400
192.910
+0.453%
6,357,226
+0.588%
2023-03-15
191.170
193.0700
189.3950
192.040
-1.594%
5,749,675
+1.044%
2023-03-14
196.870
199.7000
192.6300
195.150
+0.026%
3,168,876
-0.566%
2023-03-13
194.620
199.1500
193.7300
195.100
-0.490%
2,774,713
-0.541%
2023-03-10
198.880
203.0900
195.1800
196.060
-1.759%
3,909,532
-1.028%
2023-03-09
204.820
204.8200
199.4200
199.570
-1.965%
3,342,106
-2.768%
2023-03-08
204.490
205.1450
201.4600
203.570
-0.891%
2,980,839
-4.679%
2023-03-07
207.430
207.7000
204.6500
205.400
-1.642%
3,897,988
-5.528%
2023-03-06
209.560
210.8100
207.8400
208.830
-0.253%
2,300,367
-7.080%
2023-03-03
212.010
212.8800
208.0000
209.360
-0.946%
3,665,921
-7.315%
2023-03-02
206.650
212.1600
206.2600
211.360
+1.620%
2,813,075
-8.192%
2023-03-01
206.090
210.1500
205.9800
207.990
+0.343%
2,775,151
-6.705%
2023-02-28
210.530
211.4000
206.6100
207.280
-2.305%
6,091,169
-6.385%
2023-02-27
213.925
214.8000
209.7710
212.170
+9.355%
12,140,437
-8.543%
2023-02-24
191.300
194.5900
190.3200
194.020
+0.362%
3,371,368
+0.013%
2023-02-23
192.630
193.6600
190.7400
193.320
+1.014%
3,125,450
+0.375%
2023-02-22
193.660
194.4900
190.0800
191.380
-1.223%
5,815,964
+1.393%
2023-02-21
199.410
200.1700
193.6800
193.750
-3.889%
4,462,390
+0.152%
2023-02-17
198.820
201.6500
198.5576
201.590
+0.534%
7,063,859
-3.743%
2023-02-16
199.680
203.0400
199.4500
200.520
-1.275%
3,375,082
-3.229%
2023-02-15
201.610
203.1200
199.4200
203.110
-0.451%
2,880,025
-4.463%
2023-02-14
205.860
205.9250
201.6000
204.030
-0.980%
2,174,728
-4.894%
2023-02-13
204.920
208.9400
204.5300
206.050
+0.268%
4,095,466
-5.826%
2023-02-10
202.220
206.1000
201.7600
205.500
+1.326%
2,599,968
-5.574%
2023-02-09
208.140
208.6400
202.4500
202.810
-2.090%
2,989,953
-4.322%
2023-02-08
208.370
209.5800
206.5200
207.140
-0.909%
1,805,093
-6.322%
2023-02-07
207.040
210.3800
206.5600
209.040
+0.038%
2,067,646
-7.173%
2023-02-06
209.020
210.3750
208.0700
208.960
-0.632%
1,665,617
-7.138%
2023-02-03
210.570
212.8750
209.5900
210.290
-1.462%
2,142,139
-7.725%
2023-02-02
208.000
214.8903
206.9500
213.410
+2.636%
3,445,976
-9.074%
2023-02-01
203.210
209.1000
202.6200
207.930
+1.832%
3,080,126
-6.678%
2023-01-31
200.110
204.2100
199.6400
204.190
+1.993%
2,958,732
-4.968%
2023-01-30
200.850
203.9350
200.0000
200.200
-1.082%
2,617,604
-3.074%
2023-01-27
201.650
203.8450
200.6600
202.390
+0.452%
3,429,453
-4.123%
2023-01-26
198.470
201.6000
194.5000
201.480
+0.680%
4,207,024
-3.690%
2023-01-25
200.960
201.6900
197.0300
200.120
-1.506%
4,163,884
-3.036%
2023-01-24
235.200
235.2000
201.0000
203.180
-3.307%
4,462,622
-4.496%
2023-01-23
209.320
212.9700
208.0200
210.130
+0.704%
3,155,615
-7.655%
2023-01-20
205.860
208.7200
203.5300
208.660
+1.538%
5,344,028
-7.004%
2023-01-19
207.610
209.2150
205.4900
205.500
-1.900%
3,065,607
-5.574%
2023-01-18
214.650
215.8100
209.2000
209.480
-2.254%
2,719,595
-7.368%
2023-01-17
214.470
216.9550
212.4500
214.310
+0.506%
2,186,165
-9.456%
2023-01-13
212.910
214.1200
212.1600
213.230
-0.680%
1,693,498
-8.997%
2023-01-12
215.310
216.2450
212.0700
214.690
+0.201%
2,034,572
-9.616%
2023-01-11
213.240
214.6700
212.1300
214.260
+0.933%
1,840,537
-9.435%
2023-01-10
211.380
212.3800
209.8700
212.280
+0.388%
1,225,298
-8.590%
2023-01-09
212.190
215.8800
211.1000
211.460
-0.259%
2,259,504
-8.236%
2023-01-06
206.800
212.5500
206.0000
212.010
+4.397%
3,375,200
-8.474%
2023-01-05
207.730
208.6800
202.7600
203.080
-2.944%
2,317,577
-4.449%
2023-01-04
208.090
210.2100
207.5700
209.240
+0.800%
1,830,877
-7.262%
2023-01-03
207.290
207.8700
205.1300
207.580
+0.246%
1,766,261
-6.520%
2022-12-30
207.670
208.9900
204.6750
207.070
-1.028%
1,554,192
-6.290%
2022-12-29
208.040
210.3600
207.1400
209.220
+1.136%
1,484,796
-7.253%
2022-12-28
210.230
211.2300
206.7800
206.870
-1.640%
1,631,188
-6.200%
2022-12-27
210.460
211.4471
208.8500
210.320
+0.195%
1,139,698
-7.738%
2022-12-23
208.200
210.7450
208.2000
209.910
+0.599%
1,639,486
-7.558%
2022-12-22
207.030
208.6800
205.1352
208.660
+0.115%
2,399,255
-7.004%
2022-12-21
207.460
209.1500
206.7200
208.420
+1.465%
2,756,387
-6.897%
2022-12-20
206.460
207.0200
203.6730
205.410
-0.475%
4,081,886
-5.533%
2022-12-19
210.200
210.4100
204.7500
206.390
-1.817%
2,355,271
-5.981%
2022-12-16
208.550
210.7500
206.6450
210.210
-0.989%
5,194,324
-7.690%
2022-12-15
214.760
215.1100
210.7620
212.310
-2.422%
3,373,406
-8.603%
2022-12-14
219.320
221.7100
216.3600
217.580
-0.202%
2,749,841
-10.817%
2022-12-13
220.900
221.4500
215.8500
218.020
+1.015%
3,585,150
-10.997%
2022-12-12
212.640
215.9000
210.7700
215.830
+2.120%
3,017,615
-10.094%
2022-12-09
212.400
213.0500
211.0500
211.350
-0.789%
2,334,478
-8.188%
2022-12-08
212.730
214.5600
211.5400
213.030
+0.382%
1,585,388
-8.912%
2022-12-07
211.000
214.7900
210.5900
212.220
+0.512%
2,828,743
-8.564%
2022-12-06
211.530
213.2267
208.7000
211.140
+0.038%
3,097,620
-8.097%
2022-12-05
212.940
213.5500
210.4100
211.060
-1.709%
2,504,481
-8.062%
2022-12-02
213.740
215.8400
213.2000
214.730
-0.556%
1,759,997
-9.633%
2022-12-01
219.160
219.1600
214.8900
215.930
-0.690%
2,638,443
-10.135%
2022-11-30
212.720
218.9500
210.7100
217.430
+2.190%
5,173,079
-10.755%
2022-11-29
208.960
213.2400
208.1100
212.770
+2.038%
2,280,770
-8.801%
2022-11-28
211.230
212.4300
207.6800
208.520
-2.255%
2,755,386
-6.942%
2022-11-25
213.000
215.4200
212.4800
213.330
+0.381%
1,101,944
-9.040%
2022-11-23
212.690
213.2342
210.5700
212.520
-0.319%
2,405,280
-8.693%
2022-11-22
213.570
217.7300
212.8200
213.200
+0.438%
2,962,536
-8.985%
2022-11-21
209.900
213.3400
208.2000
212.270
+0.803%
2,365,469
-8.586%
2022-11-18
211.610
212.1900
209.2950
210.580
+0.362%
2,499,551
-7.852%
2022-11-17
210.630
212.3500
207.0100
209.820
-1.154%
4,561,638
-7.518%
2022-11-16
211.150
213.1900
210.4800
212.270
+0.764%
3,864,580
-8.586%
2022-11-15
217.810
219.0650
208.7400
210.660
-2.899%
6,235,236
-7.887%
2022-11-14
216.850
221.4600
216.2900
216.950
-0.253%
3,945,919
-10.558%
2022-11-11
216.110
219.5600
214.7600
217.500
+2.117%
5,176,484
-10.784%
2022-11-10
210.880
213.1900
209.0900
212.990
+4.710%
4,923,461
-8.895%
2022-11-09
203.510
204.5400
201.9400
203.410
-0.294%
4,682,778
-4.604%
2022-11-08
198.150
205.1200
197.7650
204.010
+3.928%
6,285,142
-4.885%
2022-11-07
198.500
198.5000
195.4700
196.300
-0.203%
3,757,786
-1.149%
2022-11-04
195.560
197.7800
194.1800
196.700
+1.817%
3,334,012
-1.350%
2022-11-03
190.280
195.2100
190.2200
193.190
+0.343%
3,238,902
+0.443%
2022-11-02
196.350
198.9473
192.1600
192.530
-2.180%
3,019,993
+0.787%
2022-11-01
197.200
198.0050
193.5700
196.820
-0.162%
3,042,352
-1.410%
2022-10-31
198.570
198.6100
195.0400
197.140
-0.760%
3,130,344
-1.570%
2022-10-28
196.620
198.8400
195.1236
198.650
+1.331%
3,724,245
-2.318%
2022-10-27
197.250
199.9300
195.5800
196.040
+0.133%
3,148,244
-1.018%
2022-10-26
197.200
198.2393
194.3900
195.780
+0.601%
4,134,841
-0.886%
2022-10-25
193.580
195.0300
192.6650
194.610
+0.579%
2,770,027
-0.290%
2022-10-24
192.840
195.0000
191.9400
193.490
+1.554%
2,994,407
+0.287%
2022-10-21
185.450
191.1800
183.7000
190.530
+2.188%
6,711,562
+1.845%
2022-10-20
192.550
194.7800
185.8300
186.450
-6.803%
6,103,230
+4.073%
2022-10-19
199.990
201.7700
198.7250
200.060
-0.784%
2,386,895
-3.007%
2022-10-18
202.230
203.7200
199.0050
201.640
+1.531%
2,551,412
-3.767%
2022-10-17
196.160
199.7100
196.1048
198.600
+2.482%
3,002,242
-2.294%
2022-10-14
198.790
199.1880
193.4200
193.790
-1.499%
2,720,359
+0.132%
2022-10-13
188.340
198.1900
186.8900
196.740
+2.405%
3,482,880
-1.370%
2022-10-12
192.820
195.8500
191.9200
192.120
-0.270%
2,381,267
+1.002%
2022-10-11
192.920
195.8000
191.6481
192.640
-0.727%
3,094,701
+0.729%
2022-10-10
197.130
198.0650
193.7100
194.050
-0.803%
2,859,606
-0.003%
2022-10-07
196.020
197.1550
193.6100
195.620
-1.307%
2,875,662
-0.805%
2022-10-06
200.160
201.4100
197.8300
198.210
-1.201%
2,586,820
-2.101%
2022-10-05
202.570
203.4800
199.4800
200.620
-2.318%
3,065,862
-3.277%
2022-10-04
202.840
205.4000
202.1700
205.380
+2.557%
2,896,533
-5.519%
2022-10-03
197.020
201.7200
196.0400
200.260
+2.792%
2,489,928
-3.103%
2022-09-30
198.020
199.3300
194.7300
194.820
-2.199%
3,267,705
-0.398%
2022-09-29
200.150
200.5200
197.3700
199.200
-1.303%
2,072,371
-2.588%
2022-09-28
198.270
203.5642
197.4600
201.830
+2.322%
3,284,913
-3.857%
2022-09-27
200.850
202.4200
196.4900
197.250
-1.797%
5,466,122
-1.625%
2022-09-26
202.940
203.8500
199.0900
200.860
-1.525%
3,708,156
-3.393%
2022-09-23
206.500
207.1300
202.1200
203.970
-2.486%
2,585,630
-4.866%
2022-09-22
211.360
212.5100
208.8400
209.170
-1.284%
2,508,649
-7.231%
2022-09-21
214.890
216.9550
211.7600
211.890
-0.647%
1,917,708
-8.422%
2022-09-20
213.870
215.2100
210.6200
213.270
-1.355%
2,094,136
-9.014%
2022-09-19
210.870
216.5900
210.5200
216.200
+1.981%
2,863,850
-10.247%
2022-09-16
213.860
214.7000
207.5800
212.000
-2.913%
7,984,101
-8.469%
2022-09-15
221.340
224.6900
218.0400
218.360
+0.188%
4,148,469
-11.135%
2022-09-14
223.380
223.8800
214.0100
217.950
-3.686%
5,915,209
-10.968%
2022-09-13
230.150
231.8799
225.5450
226.290
-3.361%
2,378,422
-14.249%
2022-09-12
234.390
235.2850
232.5600
234.160
+0.983%
2,635,565
-17.131%
2022-09-09
231.110
233.2800
230.9910
231.880
+0.669%
2,016,463
-16.317%
2022-09-08
227.740
230.5696
227.2300
230.340
+0.677%
2,181,848
-15.757%
2022-09-07
226.790
230.0100
226.7900
228.790
+0.355%
2,858,491
-15.186%
2022-09-06
223.940
229.7000
223.5000
227.980
+1.804%
2,956,439
-14.885%
2022-09-02
228.120
228.1200
222.9300
223.940
-0.938%
1,571,779
-13.350%
2022-09-01
223.660
226.2800
222.7997
226.060
+0.690%
2,263,243
-14.162%
2022-08-31
226.150
226.8600
223.9600
224.510
-0.324%
2,420,703
-13.570%
2022-08-30
230.970
231.4900
224.5200
225.240
-3.085%
3,159,441
-13.850%
2022-08-29
229.620
234.1100
228.8400
232.410
+0.493%
2,139,855
-16.507%
2022-08-26
238.540
239.1200
230.9500
231.270
-3.263%
1,728,873
-16.096%
2022-08-25
238.590
240.1300
237.1800
239.070
+0.327%
1,624,137
-18.833%
2022-08-24
237.330
239.0200
236.8500
238.290
+0.274%
1,779,827
-18.568%
2022-08-23
237.240
239.0500
236.3900
237.640
+0.055%
1,638,869
-18.345%
2022-08-22
235.480
237.8900
234.7620
237.510
-0.423%
2,891,116
-18.300%
2022-08-19
240.625
240.6250
238.3300
238.520
-1.401%
1,944,961
-18.646%
2022-08-18
241.540
242.2837
240.0500
241.910
+0.423%
1,457,555
-19.786%
2022-08-17
238.120
241.4200
237.6700
240.890
-0.191%
1,686,853
-19.447%
2022-08-16
237.750
242.3550
237.7500
241.350
+1.335%
2,486,819
-19.600%
2022-08-15
238.600
238.7000
236.4800
238.170
-0.742%
2,070,534
-18.527%
2022-08-12
239.990
241.1800
238.5950
239.950
+0.293%
2,186,839
-19.131%
2022-08-11
237.190
241.8900
236.9950
239.250
+1.480%
2,746,617
-18.894%
2022-08-10
232.110
236.4500
230.9100
235.760
+3.182%
2,411,832
-17.694%
2022-08-09
228.670
230.1600
228.2200
228.490
+0.276%
1,778,743
-15.075%
2022-08-08
230.000
231.3300
227.7900
227.860
-0.332%
1,662,481
-14.840%
2022-08-05
226.460
229.0450
226.4000
228.620
+0.559%
1,479,895
-15.123%
2022-08-04
225.980
228.9796
224.4300
227.350
+0.762%
1,891,917
-14.649%
2022-08-03
223.540
226.4700
222.8700
225.630
+1.407%
1,922,261
-13.999%
2022-08-02
225.640
225.6400
221.5500
222.500
-2.017%
2,954,295
-12.789%
2022-08-01
226.090
227.9800
225.3300
227.080
-0.097%
2,245,109
-14.548%
2022-07-29
223.420
228.2300
223.2800
227.300
+1.591%
2,337,038
-14.630%
2022-07-28
220.360
224.1000
219.1100
223.740
+1.751%
2,337,192
-13.272%
2022-07-27
216.400
221.1950
215.6800
219.890
+1.815%
2,041,507
-11.754%
2022-07-26
216.360
217.6300
214.4450
215.970
-0.639%
1,927,994
-10.152%
2022-07-25
213.390
217.5700
212.6000
217.360
+1.856%
2,534,164
-10.726%
2022-07-22
212.210
214.2600
210.8000
213.400
+0.708%
2,612,652
-9.070%
2022-07-21
212.500
214.3600
209.8100
211.900
-1.189%
4,130,970
-8.426%
2022-07-20
216.900
217.8500
214.0900
214.450
-1.130%
3,152,073
-9.515%
2022-07-19
212.110
217.2800
211.6100
216.900
+3.178%
2,387,784
-10.537%
2022-07-18
210.420
212.7800
209.5500
210.220
+0.521%
1,990,052
-7.694%
2022-07-15
209.150
210.8500
207.8600
209.130
+1.757%
3,997,548
-7.213%
2022-07-14
203.500
205.9700
202.3800
205.520
-0.576%
2,306,570
-5.583%
2022-07-13
204.990
208.6100
204.2900
206.710
+0.102%
1,902,465
-6.127%
2022-07-12
206.480
208.6700
205.1000
206.500
-1.606%
2,654,056
-6.031%
2022-07-11
208.810
211.1200
208.2400
209.870
+0.081%
1,818,506
-7.540%
2022-07-08
212.060
213.0800
205.6500
209.700
-1.378%
1,851,032
-7.465%
2022-07-07
210.030
213.2164
208.7800
212.630
+1.388%
2,007,235
-8.741%
2022-07-06
209.500
212.5799
207.1800
209.720
-0.214%
2,655,770
-7.474%
2022-07-05
213.190
213.2100
207.6700
210.170
-2.365%
2,236,033
-7.672%
2022-07-01
212.500
216.2100
211.3000
215.260
+0.928%
1,765,928
-9.856%
2022-06-30
210.000
213.4200
209.0200
213.280
+0.061%
2,314,092
-9.019%
2022-06-29
214.030
214.0300
210.4600
213.150
-0.098%
2,178,982
-8.963%
2022-06-28
216.130
218.8500
213.1500
213.360
-0.229%
2,156,387
-9.053%
2022-06-27
216.820
216.8200
212.4300
213.850
-0.894%
1,827,624
-9.261%
2022-06-24
210.060
217.8500
210.0600
215.780
+2.875%
5,516,536
-10.073%
2022-06-23
209.720
211.3500
207.4800
209.750
+0.364%
2,504,675
-7.487%
2022-06-22
207.000
211.2217
206.5100
208.990
-0.229%
2,098,405
-7.151%
2022-06-21
210.050
211.4800
208.0900
209.470
+1.463%
2,956,165
-7.364%
2022-06-17
208.150
209.2400
205.6900
206.450
-0.836%
6,079,717
-6.009%
2022-06-16
205.740
209.5800
205.3200
208.190
-0.786%
3,124,603
-6.794%
2022-06-15
211.150
213.0100
207.0500
209.840
+0.648%
2,236,086
-7.527%
2022-06-14
209.540
212.2600
207.5800
208.490
+0.202%
2,631,637
-6.928%
2022-06-13
207.500
209.7000
204.2100
208.070
-1.445%
3,374,553
-6.741%
2022-06-10
213.830
215.1600
210.0100
211.120
-2.615%
2,752,336
-8.088%
2022-06-09
220.570
222.3840
216.6800
216.790
-2.206%
2,198,479
-10.492%
2022-06-08
225.580
225.8500
220.0000
221.680
-3.091%
2,409,348
-12.466%
2022-06-07
218.920
229.0600
217.2000
228.750
+1.590%
3,772,393
-15.172%
2022-06-06
225.340
226.3500
224.1100
225.170
+0.522%
2,151,350
-13.823%
2022-06-03
223.810
225.3200
221.8800
224.000
-0.617%
1,964,379
-13.373%
2022-06-02
222.920
225.8900
220.6100
225.390
+1.839%
2,092,104
-13.907%
2022-06-01
221.170
222.5900
219.9200
221.320
+0.701%
2,796,210
-12.324%
2022-05-31
221.730
221.7800
219.2700
219.780
-1.222%
4,405,441
-11.709%
2022-05-27
221.660
224.2500
220.8300
222.500
+0.547%
1,537,564
-12.789%
2022-05-26
218.230
222.5785
218.2300
221.290
+1.780%
2,045,302
-12.312%
2022-05-25
217.680
219.5500
215.6500
217.420
+0.152%
2,006,706
-10.751%
2022-05-24
215.750
217.6100
213.2700
217.090
+0.092%
2,159,792
-10.615%
2022-05-23
215.490
217.1000
214.3300
216.890
+1.550%
3,079,493
-10.533%
2022-05-20
216.000
217.4500
210.2400
213.580
-1.349%
3,796,013
-9.146%
2022-05-19
219.430
220.3000
212.7200
216.500
-3.774%
5,428,067
-10.372%
2022-05-18
232.320
232.3500
224.0800
224.990
-3.101%
2,620,724
-13.754%
2022-05-17
231.470
233.0850
229.2900
232.190
+1.887%
2,916,433
-16.428%
2022-05-16
230.110
231.4300
227.3200
227.890
-1.244%
3,091,906
-14.851%
2022-05-13
226.870
232.3500
226.7100
230.760
+2.138%
3,263,834
-15.910%
2022-05-12
223.390
227.9800
221.8612
225.930
+0.916%
3,230,941
-14.113%
2022-05-11
222.860
228.1200
222.4600
223.880
+0.575%
2,457,544
-13.326%
2022-05-10
227.990
228.2322
218.2800
222.600
-1.176%
3,845,386
-12.828%
2022-05-09
227.000
227.7550
224.4200
225.250
-1.890%
3,288,922
-13.853%
2022-05-06
230.530
230.5850
225.7700
229.590
-0.816%
2,774,851
-15.482%
2022-05-05
235.440
236.3400
229.5600
231.480
-2.366%
3,005,483
-16.172%
2022-05-04
233.270
237.6400
231.4100
237.090
+2.150%
2,598,557
-18.156%
2022-05-03
232.990
233.4500
229.6100
232.100
-0.331%
2,285,029
-16.396%
2022-05-02
235.480
236.3400
228.6200
232.870
-0.606%
3,665,823
-16.672%
2022-04-29
238.100
239.8800
233.8400
234.290
-2.073%
4,407,118
-17.177%
2022-04-28
236.790
239.8800
236.4300
239.250
+1.039%
4,531,866
-18.894%
2022-04-27
232.540
238.0300
232.2900
236.790
+1.370%
3,489,854
-18.052%
2022-04-26
235.600
237.8599
233.4300
233.590
-1.197%
2,316,249
-16.929%
2022-04-25
233.830
236.9600
230.0600
236.420
+0.905%
4,129,882
-17.924%
2022-04-22
242.260
242.6550
233.8400
234.300
-4.133%
5,105,331
-17.181%
2022-04-21
245.470
250.5200
242.5400
244.400
-1.081%
4,179,583
-20.604%
2022-04-20
246.090
249.2400
246.0900
247.070
+0.590%
2,937,729
-21.462%
2022-04-19
244.770
246.0900
243.6200
245.620
+1.446%
2,269,036
-20.998%
2022-04-18
245.000
246.8300
240.2200
242.120
-1.661%
3,173,282
-19.856%
2022-04-14
246.400
247.9000
244.5300
246.210
+0.646%
3,180,269
-21.187%
2022-04-13
244.760
246.3100
242.6600
244.630
-0.175%
3,061,993
-20.678%
2022-04-12
243.600
248.1500
242.4900
245.060
+0.802%
3,097,767
-20.817%
2022-04-11
240.910
244.2900
239.5700
243.110
+0.467%
2,912,279
-20.182%
2022-04-08
241.220
245.3600
239.6800
241.980
-1.176%
3,530,859
-19.809%
2022-04-07
243.610
245.9900
240.0200
244.860
+0.794%
4,793,189
-20.753%
2022-04-06
249.930
250.4900
240.3600
242.930
-3.641%
6,794,442
-20.123%
2022-04-05
256.360
259.4750
251.6760
252.110
-2.184%
5,042,650
-23.032%
2022-04-04
259.760
260.6900
253.3400
257.740
-0.854%
4,633,432
-24.713%
2022-04-01
274.200
274.4400
257.0000
259.960
-4.850%
6,366,997
-25.356%
2022-03-31
275.570
278.9400
273.2100
273.210
-1.258%
3,793,063
-28.976%
2022-03-30
274.130
276.8700
273.8600
276.690
+1.126%
2,770,466
-29.869%
2022-03-29
275.200
276.8200
269.3800
273.610
-0.628%
2,759,506
-29.080%
2022-03-28
272.720
275.4000
271.6550
275.340
+0.717%
2,548,449
-29.525%
2022-03-25
271.370
273.5800
270.2900
273.380
+1.173%
2,814,959
-29.020%
2022-03-24
269.000
272.7700
268.2700
270.210
+0.945%
3,400,248
-28.187%
2022-03-23
265.060
269.7700
264.5200
267.680
+0.685%
2,877,134
-27.509%
2022-03-22
266.000
267.2000
263.7900
265.860
+0.510%
3,704,768
-27.012%
2022-03-21
260.850
265.4400
260.2400
264.510
+1.221%
5,158,399
-26.640%
2022-03-18
264.000
264.1600
259.6500
261.320
-0.850%
6,342,912
-25.744%
2022-03-17
260.920
264.4200
258.4400
263.560
-0.223%
3,761,454
-26.375%
2022-03-16
262.100
264.9300
260.2600
264.150
+1.545%
3,958,646
-26.540%
2022-03-15
261.550
262.2900
256.7950
260.130
+0.959%
2,913,846
-25.405%
2022-03-14
263.360
263.8700
255.6500
257.660
-1.476%
3,839,221
-24.690%
2022-03-11
259.010
263.4000
259.0100
261.520
+0.720%
3,873,780
-25.801%
2022-03-10
252.000
259.9100
249.5600
259.650
+2.357%
4,501,234
-25.267%
2022-03-09
257.350
259.3500
251.5400
253.670
+0.079%
6,204,384
-23.505%
2022-03-08
261.500
263.2500
253.1000
253.470
-3.056%
6,229,956
-23.445%
2022-03-07
264.000
270.1400
261.2800
261.460
-1.198%
5,794,047
-25.784%
2022-03-04
254.680
264.7900
253.6300
264.630
+3.590%
5,926,221
-26.673%
2022-03-03
253.930
263.5900
253.3300
255.460
+1.224%
7,218,033
-24.041%
2022-03-02
243.480
253.3800
243.0300
252.370
+4.100%
3,519,953
-23.111%
2022-03-01
244.860
246.5500
240.9800
242.430
-1.431%
3,327,038
-19.958%
2022-02-28
240.530
246.4900
239.6405
245.950
-0.187%
3,358,097
-21.104%
2022-02-25
242.060
248.3000
241.5600
246.410
+1.784%
2,517,934
-21.251%
2022-02-24
240.410
242.8000
236.8100
242.090
-1.115%
3,944,312
-19.846%
2022-02-23
248.040
251.5900
244.3100
244.820
-0.589%
3,346,884
-20.740%
2022-02-22
251.000
252.2800
245.2700
246.270
-1.959%
4,360,339
-21.206%
2022-02-18
251.460
254.4800
250.3300
251.190
+0.080%
3,319,323
-22.750%
2022-02-17
252.310
253.3000
249.5600
250.990
-1.111%
2,697,469
-22.688%
2022-02-16
248.450
254.8481
248.4500
253.810
+1.801%
3,493,078
-23.547%
2022-02-15
245.000
249.9800
244.4800
249.320
+2.791%
3,248,798
-22.170%
2022-02-14
240.130
243.7500
238.3800
242.550
+1.566%
2,429,423
-19.998%
2022-02-11
241.340
244.4900
237.7100
238.810
-1.367%
2,379,131
-18.745%
2022-02-10
243.550
246.1000
240.9350
242.120
-1.773%
2,034,787
-19.856%
2022-02-09
245.170
246.6200
243.7200
246.490
+1.457%
3,135,172
-21.277%
2022-02-08
243.200
245.1700
242.0500
242.950
+0.746%
3,027,688
-20.130%
2022-02-07
244.160
244.9750
240.1500
241.150
-0.512%
3,067,483
-19.533%
2022-02-04
244.640
246.0900
241.1600
242.390
-0.802%
3,603,530
-19.945%
2022-02-03
250.300
251.6900
243.5400
244.350
-2.750%
3,666,671
-20.587%
2022-02-02
246.030
251.7989
246.0300
251.260
+1.844%
2,640,209
-22.771%
2022-02-01
244.810
248.3800
243.8200
246.710
+0.883%
2,438,695
-21.347%
2022-01-31
245.000
245.3900
242.8100
244.550
-0.561%
3,522,010
-20.652%
2022-01-28
245.000
246.0800
239.6000
245.930
+0.548%
2,660,048
-21.097%
2022-01-27
247.330
248.6700
242.7200
244.590
-0.118%
3,045,849
-20.665%
2022-01-26
246.590
250.1500
242.3600
244.880
+0.311%
3,529,141
-20.759%
2022-01-25
242.640
245.6700
239.1932
244.120
-0.400%
3,325,365
-20.512%
2022-01-24
242.920
245.9200
239.1300
245.100
-0.499%
5,095,221
-20.830%
2022-01-21
244.660
250.5300
242.2400
246.330
+1.760%
4,932,491
-21.226%
2022-01-20
237.220
245.6600
237.0000
242.070
+1.077%
4,256,111
-19.839%
2022-01-19
240.000
241.6950
237.0300
239.490
+0.609%
4,911,114
-18.976%
2022-01-18
244.800
245.5400
236.8000
238.040
-3.342%
5,752,268
-18.482%
2022-01-14
245.270
248.2300
244.5300
246.270
-0.545%
2,525,518
-21.206%
2022-01-13
247.500
248.7700
246.6900
247.620
+0.251%
2,615,278
-21.636%
2022-01-12
247.610
248.9600
246.0350
247.000
+0.235%
2,480,967
-21.439%
2022-01-11
250.750
251.1900
245.0710
246.420
-1.542%
3,087,165
-21.254%
2022-01-10
254.530
254.5300
248.4000
250.280
-1.766%
3,341,428
-22.469%
2022-01-07
252.790
256.1050
251.5700
254.780
+0.509%
2,346,792
-23.838%
2022-01-06
254.000
254.7000
251.8800
253.490
+0.277%
2,342,344
-23.451%
2022-01-05
252.850
254.7090
251.6600
252.790
+0.302%
3,651,332
-23.239%
2022-01-04
250.000
254.4000
249.3600
252.030
+1.719%
2,647,674
-23.007%
2022-01-03
253.250
253.5000
246.5000
247.770
-1.651%
2,450,175
-21.683%
2021-12-31
249.540
253.3300
249.1400
251.930
+0.958%
1,516,780
-22.977%
2021-12-30
251.270
251.6550
248.5800
249.540
-0.594%
1,163,360
-22.239%
2021-12-29
250.010
251.7700
249.4400
251.030
+0.722%
1,106,453
-22.700%
2021-12-28
247.860
250.3300
247.3400
249.230
+0.516%
1,119,794
-22.142%
2021-12-27
246.210
248.2500
245.4200
247.950
+0.940%
1,176,607
-21.740%
2021-12-23
243.270
246.8100
243.1450
245.640
+1.132%
1,655,749
-21.004%
2021-12-22
242.000
243.6100
241.0900
242.890
+0.277%
1,623,041
-20.110%
2021-12-21
242.700
244.3900
240.7700
242.220
+0.657%
2,746,210
-19.889%
2021-12-20
239.980
240.9000
238.0700
240.640
-0.845%
2,769,931
-19.363%
2021-12-17
246.590
247.3200
242.2300
242.690
-2.279%
4,937,192
-20.044%
2021-12-16
247.910
249.9000
246.2900
248.350
+0.498%
2,297,296
-21.866%
2021-12-15
246.080
247.3600
244.0100
247.120
+1.026%
2,517,671
-21.477%
2021-12-14
245.510
247.0000
243.2800
244.610
-0.460%
2,682,228
-20.672%
2021-12-13
247.570
248.4700
244.3900
245.740
-1.095%
2,548,387
-21.036%
2021-12-10
248.640
249.7000
247.0700
248.460
+0.489%
1,937,841
-21.901%
2021-12-09
247.060
249.3912
246.0600
247.250
-0.141%
1,983,082
-21.519%
2021-12-08
247.300
248.6800
245.2000
247.600
+0.053%
1,814,501
-21.630%


Share
About
Symbol List

Pricing
Disclaimer

ChartExchange on Twitter
ChartExchange on Reddit
© 2020 - 2023 ChartExchange LLC