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

UNP
Union Pacific Corp.
stock NYSE

At Close
5/20/2022 4:00:01 PM EDT
213.58USD-1.349%(-2.92)3,796,013
213.40Bid   256.70Ask   43.30Spread IEX
Pre-market
5/20/2022 9:04:46 AM EDT
218.58USD+0.961%(+2.08)1
After-hours
1969-12-31
0.00USD0.000%(0.00)0
OverviewOption ChainHistoricalExchange VolumeShort VolumeFailure to DeliverTrendsNewsMore
Price & VolumeSplitsDividends
Date
Open
High
Low
Close
Change
Volume
Change
Since
2022-05-20
216.0000
217.4500
210.2400
213.58
-1.349%
3,796,013
0.000%
2022-05-19
219.4300
220.3000
212.7200
216.50
-3.774%
5,428,067
-1.349%
2022-05-18
232.3200
232.3500
224.0800
224.99
-3.101%
2,620,724
-5.071%
2022-05-17
231.4700
233.0850
229.2900
232.19
+1.887%
2,916,433
-8.015%
2022-05-16
230.1100
231.4300
227.3200
227.89
-1.244%
3,091,906
-6.279%
2022-05-13
226.8700
232.3500
226.7100
230.76
+2.138%
3,263,834
-7.445%
2022-05-12
223.3900
227.9800
221.8612
225.93
+0.916%
3,230,941
-5.466%
2022-05-11
222.8600
228.1200
222.4600
223.88
+0.575%
2,457,544
-4.601%
2022-05-10
227.9900
228.2322
218.2800
222.60
-1.176%
3,845,386
-4.052%
2022-05-09
227.0000
227.7550
224.4200
225.25
-1.890%
3,288,922
-5.181%
2022-05-06
230.5300
230.5850
225.7700
229.59
-0.816%
2,774,851
-6.973%
2022-05-05
235.4400
236.3400
229.5600
231.48
-2.366%
3,005,483
-7.733%
2022-05-04
233.2700
237.6400
231.4100
237.09
+2.150%
2,598,557
-9.916%
2022-05-03
232.9900
233.4500
229.6100
232.10
-0.331%
2,285,029
-7.979%
2022-05-02
235.4800
236.3400
228.6200
232.87
-0.606%
3,665,823
-8.284%
2022-04-29
238.1000
239.8800
233.8400
234.29
-2.073%
4,407,118
-8.839%
2022-04-28
236.7900
239.8800
236.4300
239.25
+1.039%
4,531,866
-10.729%
2022-04-27
232.5400
238.0300
232.2900
236.79
+1.370%
3,489,854
-9.802%
2022-04-26
235.6000
237.8599
233.4300
233.59
-1.197%
2,316,249
-8.566%
2022-04-25
233.8300
236.9600
230.0600
236.42
+0.905%
4,129,882
-9.661%
2022-04-22
242.2600
242.6550
233.8400
234.30
-4.133%
5,105,331
-8.843%
2022-04-21
245.4700
250.5200
242.5400
244.40
-1.081%
4,179,583
-12.610%
2022-04-20
246.0900
249.2400
246.0900
247.07
+0.590%
2,937,729
-13.555%
2022-04-19
244.7700
246.0900
243.6200
245.62
+1.446%
2,269,036
-13.045%
2022-04-18
245.0000
246.8300
240.2200
242.12
-1.661%
3,173,282
-11.788%
2022-04-14
246.4000
247.9000
244.5300
246.21
+0.646%
3,180,269
-13.253%
2022-04-13
244.7600
246.3100
242.6600
244.63
-0.175%
3,061,993
-12.693%
2022-04-12
243.6000
248.1500
242.4900
245.06
+0.802%
3,097,767
-12.846%
2022-04-11
240.9100
244.2900
239.5700
243.11
+0.467%
2,912,279
-12.147%
2022-04-08
241.2200
245.3600
239.6800
241.98
-1.176%
3,530,859
-11.737%
2022-04-07
243.6100
245.9900
240.0200
244.86
+0.794%
4,793,189
-12.775%
2022-04-06
249.9300
250.4900
240.3600
242.93
-3.641%
6,794,442
-12.082%
2022-04-05
256.3600
259.4750
251.6760
252.11
-2.184%
5,042,650
-15.283%
2022-04-04
259.7600
260.6900
253.3400
257.74
-0.854%
4,633,432
-17.134%
2022-04-01
274.2000
274.4400
257.0000
259.96
-4.850%
6,366,997
-17.841%
2022-03-31
275.5700
278.9400
273.2100
273.21
-1.258%
3,793,063
-21.826%
2022-03-30
274.1300
276.8700
273.8600
276.69
+1.126%
2,770,466
-22.809%
2022-03-29
275.2000
276.8200
269.3800
273.61
-0.628%
2,759,506
-21.940%
2022-03-28
272.7200
275.4000
271.6550
275.34
+0.717%
2,548,449
-22.430%
2022-03-25
271.3700
273.5800
270.2900
273.38
+1.173%
2,814,959
-21.874%
2022-03-24
269.0000
272.7700
268.2700
270.21
+0.945%
3,400,248
-20.958%
2022-03-23
265.0600
269.7700
264.5200
267.68
+0.685%
2,877,134
-20.211%
2022-03-22
266.0000
267.2000
263.7900
265.86
+0.510%
3,704,768
-19.664%
2022-03-21
260.8500
265.4400
260.2400
264.51
+1.221%
5,158,399
-19.254%
2022-03-18
264.0000
264.1600
259.6500
261.32
-0.850%
6,342,912
-18.269%
2022-03-17
260.9200
264.4200
258.4400
263.56
-0.223%
3,761,454
-18.963%
2022-03-16
262.1000
264.9300
260.2600
264.15
+1.545%
3,958,646
-19.144%
2022-03-15
261.5500
262.2900
256.7950
260.13
+0.959%
2,913,846
-17.895%
2022-03-14
263.3600
263.8700
255.6500
257.66
-1.476%
3,839,221
-17.108%
2022-03-11
259.0100
263.4000
259.0100
261.52
+0.720%
3,873,780
-18.331%
2022-03-10
252.0000
259.9100
249.5600
259.65
+2.357%
4,501,234
-17.743%
2022-03-09
257.3500
259.3500
251.5400
253.67
+0.079%
6,204,384
-15.804%
2022-03-08
261.5000
263.2500
253.1000
253.47
-3.056%
6,229,956
-15.738%
2022-03-07
264.0000
270.1400
261.2800
261.46
-1.198%
5,794,047
-18.313%
2022-03-04
254.6800
264.7900
253.6300
264.63
+3.590%
5,926,221
-19.291%
2022-03-03
253.9300
263.5900
253.3300
255.46
+1.224%
7,218,033
-16.394%
2022-03-02
243.4800
253.3800
243.0300
252.37
+4.100%
3,519,953
-15.370%
2022-03-01
244.8600
246.5500
240.9800
242.43
-1.431%
3,327,038
-11.900%
2022-02-28
240.5300
246.4900
239.6405
245.95
-0.187%
3,358,097
-13.161%
2022-02-25
242.0600
248.3000
241.5600
246.41
+1.784%
2,517,934
-13.323%
2022-02-24
240.4100
242.8000
236.8100
242.09
-1.115%
3,944,312
-11.777%
2022-02-23
248.0400
251.5900
244.3100
244.82
-0.589%
3,346,884
-12.760%
2022-02-22
251.0000
252.2800
245.2700
246.27
-1.959%
4,360,339
-13.274%
2022-02-18
251.4600
254.4800
250.3300
251.19
+0.080%
3,319,323
-14.973%
2022-02-17
252.3100
253.3000
249.5600
250.99
-1.111%
2,697,469
-14.905%
2022-02-16
248.4500
254.8481
248.4500
253.81
+1.801%
3,493,078
-15.850%
2022-02-15
245.0000
249.9800
244.4800
249.32
+2.791%
3,248,798
-14.335%
2022-02-14
240.1300
243.7500
238.3800
242.55
+1.566%
2,429,423
-11.944%
2022-02-11
241.3400
244.4900
237.7100
238.81
-1.367%
2,379,131
-10.565%
2022-02-10
243.5500
246.1000
240.9350
242.12
-1.773%
2,034,787
-11.788%
2022-02-09
245.1700
246.6200
243.7200
246.49
+1.457%
3,135,172
-13.351%
2022-02-08
243.2000
245.1700
242.0500
242.95
+0.746%
3,027,688
-12.089%
2022-02-07
244.1600
244.9750
240.1500
241.15
-0.512%
3,067,483
-11.433%
2022-02-04
244.6400
246.0900
241.1600
242.39
-0.802%
3,603,530
-11.886%
2022-02-03
250.3000
251.6900
243.5400
244.35
-2.750%
3,666,671
-12.593%
2022-02-02
246.0300
251.7989
246.0300
251.26
+1.844%
2,640,209
-14.996%
2022-02-01
244.8100
248.3800
243.8200
246.71
+0.883%
2,438,695
-13.429%
2022-01-31
245.0000
245.3900
242.8100
244.55
-0.561%
3,522,010
-12.664%
2022-01-28
245.0000
246.0800
239.6000
245.93
+0.548%
2,660,048
-13.154%
2022-01-27
247.3300
248.6700
242.7200
244.59
-0.118%
3,045,849
-12.678%
2022-01-26
246.5900
250.1500
242.3600
244.88
+0.311%
3,529,141
-12.782%
2022-01-25
242.6400
245.6700
239.1932
244.12
-0.400%
3,325,365
-12.510%
2022-01-24
242.9200
245.9200
239.1300
245.10
-0.499%
5,095,221
-12.860%
2022-01-21
244.6600
250.5300
242.2400
246.33
+1.760%
4,932,491
-13.295%
2022-01-20
237.2200
245.6600
237.0000
242.07
+1.077%
4,256,111
-11.769%
2022-01-19
240.0000
241.6950
237.0300
239.49
+0.609%
4,911,114
-10.819%
2022-01-18
244.8000
245.5400
236.8000
238.04
-3.342%
5,752,268
-10.276%
2022-01-14
245.2700
248.2300
244.5300
246.27
-0.545%
2,525,518
-13.274%
2022-01-13
247.5000
248.7700
246.6900
247.62
+0.251%
2,615,278
-13.747%
2022-01-12
247.6100
248.9600
246.0350
247.00
+0.235%
2,480,967
-13.530%
2022-01-11
250.7500
251.1900
245.0710
246.42
-1.542%
3,087,165
-13.327%
2022-01-10
254.5300
254.5300
248.4000
250.28
-1.766%
3,341,428
-14.664%
2022-01-07
252.7900
256.1050
251.5700
254.78
+0.509%
2,346,792
-16.171%
2022-01-06
254.0000
254.7000
251.8800
253.49
+0.277%
2,342,344
-15.744%
2022-01-05
252.8500
254.7090
251.6600
252.79
+0.302%
3,651,332
-15.511%
2022-01-04
250.0000
254.4000
249.3600
252.03
+1.719%
2,647,674
-15.256%
2022-01-03
253.2500
253.5000
246.5000
247.77
-1.651%
2,450,175
-13.799%
2021-12-31
249.5400
253.3300
249.1400
251.93
+0.958%
1,516,780
-15.222%
2021-12-30
251.2700
251.6550
248.5800
249.54
-0.594%
1,163,360
-14.411%
2021-12-29
250.0100
251.7700
249.4400
251.03
+0.722%
1,106,453
-14.919%
2021-12-28
247.8600
250.3300
247.3400
249.23
+0.516%
1,119,794
-14.304%
2021-12-27
246.2100
248.2500
245.4200
247.95
+0.940%
1,176,607
-13.862%
2021-12-23
243.2700
246.8100
243.1450
245.64
+1.132%
1,655,749
-13.052%
2021-12-22
242.0000
243.6100
241.0900
242.89
+0.277%
1,623,041
-12.067%
2021-12-21
242.7000
244.3900
240.7700
242.22
+0.657%
2,746,210
-11.824%
2021-12-20
239.9800
240.9000
238.0700
240.64
-0.845%
2,769,931
-11.245%
2021-12-17
246.5900
247.3200
242.2300
242.69
-2.279%
4,937,192
-11.995%
2021-12-16
247.9100
249.9000
246.2900
248.35
+0.498%
2,297,296
-14.000%
2021-12-15
246.0800
247.3600
244.0100
247.12
+1.026%
2,517,671
-13.572%
2021-12-14
245.5100
247.0000
243.2800
244.61
-0.460%
2,682,228
-12.685%
2021-12-13
247.5700
248.4700
244.3900
245.74
-1.095%
2,548,387
-13.087%
2021-12-10
248.6400
249.7000
247.0700
248.46
+0.489%
1,937,841
-14.038%
2021-12-09
247.0600
249.3912
246.0600
247.25
-0.141%
1,983,082
-13.618%
2021-12-08
247.3000
248.6800
245.2000
247.60
+0.053%
1,814,501
-13.740%
2021-12-07
247.2600
249.9400
246.8100
247.47
+0.573%
2,270,843
-13.695%
2021-12-06
242.7400
247.5250
242.4000
246.06
+2.342%
2,620,755
-13.200%
2021-12-03
241.1700
243.0300
238.0500
240.43
+0.146%
2,961,152
-11.167%
2021-12-02
235.3200
241.4400
234.0900
240.08
+2.928%
3,783,169
-11.038%
2021-12-01
237.6300
239.7100
233.2100
233.25
-1.014%
3,935,036
-8.433%
2021-11-30
237.8400
239.4300
235.3000
235.64
-1.595%
4,488,325
-9.362%
2021-11-29
241.5000
243.0100
239.3400
239.46
-0.138%
3,749,048
-10.808%
2021-11-26
240.3800
241.6800
237.6600
239.79
-2.762%
2,566,677
-10.930%
2021-11-24
246.6300
247.1500
245.2200
246.60
-0.311%
2,145,673
-13.390%
2021-11-23
243.3800
247.7600
242.7700
247.37
+1.419%
3,004,825
-13.660%
2021-11-22
241.7000
247.1200
240.8200
243.91
+1.077%
2,381,485
-12.435%
2021-11-19
241.1900
243.0000
238.2300
241.31
+0.445%
2,589,098
-11.491%
2021-11-18
239.5400
241.5300
238.0300
240.24
+0.204%
2,754,248
-11.097%
2021-11-17
241.3600
241.9600
238.6800
239.75
-0.716%
3,023,241
-10.916%
2021-11-16
242.0100
244.3400
240.9800
241.48
+0.008%
1,986,132
-11.554%
2021-11-15
242.5200
243.0300
240.8700
241.46
-0.404%
1,633,751
-11.546%
2021-11-12
241.0100
244.0400
239.8600
242.44
+0.782%
1,803,834
-11.904%
2021-11-11
241.0000
241.1300
239.0100
240.56
-0.406%
1,443,781
-11.215%
2021-11-10
241.6300
242.5000
240.4700
241.54
+0.224%
1,613,775
-11.576%
2021-11-09
239.0200
241.1000
238.3600
241.00
+0.647%
1,778,948
-11.378%
2021-11-08
240.0000
240.0000
237.5905
239.45
+0.260%
1,612,924
-10.804%
2021-11-05
239.0000
240.2830
237.9500
238.83
+0.687%
2,313,913
-10.572%
2021-11-04
239.7600
239.8900
236.0000
237.20
-0.944%
3,007,882
-9.958%
2021-11-03
239.8200
240.8000
237.0400
239.46
-0.408%
2,535,579
-10.808%
2021-11-02
240.2800
242.4400
238.7400
240.44
+0.409%
1,933,232
-11.171%
2021-11-01
242.1600
242.2700
237.6450
239.46
-0.804%
2,547,368
-10.808%
2021-10-29
240.4200
242.8942
239.4000
241.40
-0.371%
2,386,994
-11.524%
2021-10-28
240.3500
242.4400
240.1000
242.30
+1.220%
1,998,493
-11.853%
2021-10-27
240.5600
243.2700
239.3200
239.38
-0.557%
2,886,259
-10.778%
2021-10-26
241.9100
243.9100
239.7700
240.72
+0.183%
2,409,908
-11.275%
2021-10-25
238.3000
241.1800
237.1800
240.28
+1.132%
3,157,995
-11.112%
2021-10-22
233.1000
239.6500
232.4600
237.59
+2.728%
3,809,085
-10.106%
2021-10-21
229.5000
232.0900
226.9400
231.28
+1.434%
3,361,515
-7.653%
2021-10-20
226.1500
228.4050
224.2200
228.01
+0.997%
3,454,194
-6.329%
2021-10-19
227.3000
227.4900
224.8700
225.76
-0.075%
1,933,337
-5.395%
2021-10-18
224.0000
226.5500
222.9000
225.93
+0.342%
2,287,040
-5.466%
2021-10-15
222.9400
225.7000
221.9400
225.16
+1.726%
2,747,678
-5.143%
2021-10-14
217.7800
221.5900
217.5100
221.34
+2.543%
2,560,590
-3.506%
2021-10-13
213.7600
216.5750
213.2500
215.85
+1.143%
2,206,161
-1.052%
2021-10-12
214.6500
215.3600
213.0000
213.41
-0.698%
1,975,520
+0.080%
2021-10-11
216.8600
218.0700
214.8700
214.91
-0.725%
2,311,981
-0.619%
2021-10-08
215.1700
216.7200
214.4700
216.48
+2.171%
3,352,167
-1.340%
2021-10-07
214.5500
215.4500
211.2950
211.88
-0.264%
2,655,311
+0.802%
2021-10-06
207.8400
212.9500
206.5500
212.44
+1.176%
3,074,622
+0.537%
2021-10-05
205.1300
211.9700
205.1300
209.97
+2.170%
4,177,345
+1.719%
2021-10-04
203.9500
206.6200
203.6000
205.51
+1.869%
5,532,227
+3.927%
2021-10-01
197.7900
202.9200
197.2900
201.74
+2.923%
3,468,611
+5.869%
2021-09-30
202.2500
202.3050
195.9300
196.01
-2.811%
4,099,192
+8.964%
2021-09-29
201.3000
202.6300
200.9300
201.68
+0.278%
3,448,798
+5.900%
2021-09-28
201.5500
202.7600
199.7100
201.12
-1.392%
3,792,794
+6.195%
2021-09-27
203.5900
206.4900
203.5500
203.96
+0.079%
2,449,584
+4.717%
2021-09-24
201.1600
204.8700
201.1000
203.80
+1.031%
2,908,531
+4.799%
2021-09-23
199.3000
203.3100
199.1800
201.72
+1.843%
3,553,733
+5.879%
2021-09-22
198.4000
200.1700
197.6900
198.07
+0.743%
2,907,247
+7.831%
2021-09-21
199.1200
199.5800
196.1700
196.61
-0.637%
3,730,288
+8.631%
2021-09-20
198.8600
199.9225
195.6750
197.87
-1.787%
4,370,833
+7.940%
2021-09-17
202.8700
204.5650
200.8400
201.47
-0.968%
7,702,971
+6.011%
2021-09-16
205.0000
205.9100
203.1100
203.44
-0.397%
3,481,911
+4.984%
2021-09-15
203.4300
204.6500
202.6100
204.25
+0.413%
5,225,625
+4.568%
2021-09-14
207.5000
207.5000
202.6100
203.41
-1.615%
4,363,149
+5.000%
2021-09-13
209.0500
209.5500
205.2200
206.75
-0.486%
3,209,577
+3.304%
2021-09-10
211.0000
211.9300
207.6000
207.76
-1.090%
2,981,882
+2.801%
2021-09-09
214.7500
215.1900
209.0500
210.05
-2.416%
3,887,625
+1.681%
2021-09-08
213.3100
215.9300
212.2700
215.25
+1.056%
3,319,693
-0.776%
2021-09-07
214.7000
216.7500
212.7000
213.00
-0.889%
3,840,155
+0.272%
2021-09-03
217.0000
217.3500
214.4410
214.91
-1.204%
4,355,511
-0.619%
2021-09-02
217.3300
219.1000
216.8550
217.53
+0.277%
2,659,609
-1.816%
2021-09-01
216.0400
218.5600
214.8000
216.93
+0.042%
4,309,807
-1.544%
2021-08-31
219.5900
219.8500
215.5350
216.84
-1.022%
5,434,896
-1.503%
2021-08-30
220.2400
220.6150
218.7400
219.08
-1.061%
3,485,314
-2.510%
2021-08-27
221.3200
222.5900
221.1550
221.43
+0.204%
1,944,784
-3.545%
2021-08-26
221.3200
222.1800
219.5400
220.98
-0.140%
3,064,685
-3.349%
2021-08-25
221.5750
222.0270
220.4450
221.29
+0.018%
1,744,076
-3.484%
2021-08-24
223.8500
224.3350
221.1100
221.25
-1.131%
2,390,708
-3.467%
2021-08-23
224.3700
226.0800
223.5100
223.78
+0.031%
1,873,202
-4.558%
2021-08-20
223.9500
224.7700
223.1300
223.71
-0.027%
1,608,949
-4.528%
2021-08-19
223.1000
225.5100
222.4000
223.77
-0.467%
2,110,430
-4.554%
2021-08-18
224.4400
228.2800
224.1900
224.82
-0.460%
2,277,456
-5.000%
2021-08-17
226.7500
226.8500
223.1300
225.86
-0.717%
2,265,118
-5.437%
2021-08-16
227.4500
228.0700
225.0300
227.49
-0.136%
1,807,431
-6.115%
2021-08-13
227.8700
228.5600
226.6100
227.80
+0.061%
1,786,795
-6.242%
2021-08-12
225.2900
227.8650
225.0900
227.66
+0.561%
2,015,900
-6.185%
2021-08-11
222.3700
226.5800
221.8600
226.39
+2.111%
3,076,395
-5.658%
2021-08-10
220.6200
222.9300
219.4600
221.71
+0.800%
2,061,439
-3.667%
2021-08-09
219.8800
220.5800
219.4400
219.95
-0.249%
1,989,982
-2.896%
2021-08-06
219.8900
221.7000
219.6200
220.50
+0.611%
2,480,742
-3.138%
2021-08-05
218.3900
219.5900
217.5800
219.16
+0.708%
2,051,773
-2.546%
2021-08-04
219.4400
219.6200
217.1850
217.62
-1.109%
2,396,876
-1.856%
2021-08-03
217.9100
220.7300
217.1400
220.06
+1.168%
2,278,367
-2.945%
2021-08-02
220.4900
220.9450
217.3800
217.52
-0.567%
1,991,190
-1.811%
2021-07-30
216.7300
219.6000
216.7300
218.76
+0.663%
2,324,105
-2.368%
2021-07-29
218.2000
219.6300
217.2400
217.32
+0.351%
1,908,318
-1.721%
2021-07-28
218.8000
219.0750
215.5400
216.56
-0.674%
2,366,254
-1.376%
2021-07-27
219.2500
220.4000
217.1900
218.03
-0.981%
3,199,110
-2.041%
2021-07-26
219.9300
222.0000
218.6100
220.19
+0.018%
2,840,906
-3.002%
2021-07-23
220.5000
221.6500
219.4652
220.15
+0.278%
3,946,822
-2.984%
2021-07-22
223.1800
224.5000
219.0500
219.54
+1.082%
4,194,879
-2.715%
2021-07-21
216.4500
219.2150
216.2200
217.19
+0.794%
2,320,213
-1.662%
2021-07-20
213.9900
217.6400
213.9900
215.48
+0.532%
3,066,453
-0.882%
2021-07-19
215.1600
215.8900
212.9400
214.34
-1.868%
3,682,751
-0.355%
2021-07-16
219.8900
220.8200
217.8100
218.42
-0.691%
2,958,270
-2.216%
2021-07-15
218.8400
220.8800
217.9100
219.94
-0.050%
2,070,195
-2.892%
2021-07-14
219.9200
221.4100
219.2500
220.05
+0.397%
4,597,296
-2.940%
2021-07-13
220.8700
221.3974
219.0000
219.18
-0.922%
3,465,755
-2.555%
2021-07-12
221.0000
222.1264
219.6600
221.22
-0.212%
3,412,958
-3.454%
2021-07-09
220.0000
222.6500
219.7300
221.69
+1.534%
4,229,913
-3.658%
2021-07-08
222.1700
223.1400
217.4100
218.34
-4.384%
5,585,395
-2.180%
2021-07-07
222.9400
228.7100
222.5800
228.35
+2.029%
2,606,001
-6.468%
2021-07-06
225.2300
225.4950
221.3100
223.81
-0.405%
2,263,686
-4.571%
2021-07-02
224.1000
225.9300
223.4200
224.72
+0.523%
1,706,599
-4.957%
2021-07-01
221.5200
223.6700
221.3100
223.55
+1.646%
2,363,935
-4.460%
2021-06-30
218.5400
220.7300
217.7700
219.93
+0.585%
2,828,496
-2.887%
2021-06-29
219.8900
220.3800
217.9500
218.65
-0.219%
2,203,258
-2.319%
2021-06-28
221.2500
221.5200
218.1200
219.13
-0.967%
2,133,421
-2.533%
2021-06-25
219.0000
221.5000
218.2900
221.27
+1.282%
4,338,100
-3.475%
2021-06-24
219.5500
219.8450
216.9800
218.47
-0.292%
3,485,927
-2.238%
2021-06-23
219.8400
221.4000
218.7400
219.11
+0.055%
2,625,984
-2.524%
2021-06-22
216.7200
219.3700
216.0300
218.99
+0.680%
2,311,123
-2.470%
2021-06-21
216.0300
218.8548
215.5700
217.51
+1.257%
2,962,062
-1.807%
2021-06-18
216.3500
217.2900
214.5050
214.81
-1.945%
4,791,604
-0.573%
2021-06-17
221.9200
222.4800
217.1601
219.07
-1.346%
2,963,047
-2.506%
2021-06-16
223.5800
223.5800
220.3800
222.06
-0.350%
2,903,538
-3.819%
2021-06-15
223.4700
223.8900
222.1750
222.84
+0.099%
2,030,238
-4.155%
2021-06-14
220.5800
222.7500
220.2000
222.62
+0.583%
1,764,212
-4.061%
2021-06-11
220.8300
222.2100
220.6900
221.33
+0.792%
2,029,956
-3.502%
2021-06-10
222.3300
223.1700
219.4000
219.59
-0.862%
3,077,125
-2.737%
2021-06-09
221.5800
222.5200
220.3100
221.50
-0.149%
2,117,371
-3.576%
2021-06-08
222.1800
223.4692
219.6400
221.83
-0.502%
2,511,608
-3.719%
2021-06-07
226.7100
226.7100
222.8200
222.95
-1.424%
1,926,782
-4.203%
2021-06-04
226.5100
227.1000
224.5315
226.17
+0.542%
1,842,465
-5.567%
2021-06-03
223.4700
226.8100
222.8800
224.95
+0.223%
2,260,362
-5.054%
2021-06-02
224.2400
226.3450
223.6900
224.45
-0.258%
2,244,591
-4.843%
2021-06-01
226.3500
227.3800
224.9400
225.03
+0.133%
2,133,114
-5.088%
2021-05-28
225.2800
225.8100
224.3500
224.73
+0.371%
1,663,796
-4.962%
2021-05-27
223.7400
225.4400
223.1200
223.90
+0.022%
3,558,933
-4.609%
2021-05-26
224.3600
224.8200
221.8300
223.85
+0.861%
5,997,075
-4.588%
2021-05-25
224.4500
225.3900
221.7800
221.94
-0.725%
2,372,703
-3.767%
2021-05-24
222.5200
224.3900
221.9100
223.56
+0.921%
1,931,186
-4.464%
2021-05-21
223.0100
224.3800
221.2300
221.52
-0.194%
2,463,185
-3.584%
2021-05-20
222.0200
222.9300
220.2200
221.95
-0.157%
2,456,076
-3.771%
2021-05-19
220.2600
222.3400
218.0200
222.30
-0.063%
2,832,346
-3.923%
2021-05-18
225.0000
225.2300
221.9800
222.44
-1.032%
2,937,153
-3.983%
2021-05-17
226.7100
227.3068
224.0900
224.76
-1.360%
3,062,152
-4.974%
2021-05-14
226.7600
229.3700
225.8300
227.86
+1.190%
1,631,755
-6.267%
2021-05-13
222.0000
226.6800
222.0000
225.18
+1.432%
1,915,087
-5.151%
2021-05-12
225.5300
226.3400
221.9000
222.00
-2.034%
2,413,170
-3.793%
2021-05-11
226.8100
227.8100
223.8600
226.61
-0.801%
2,085,260
-5.750%
2021-05-10
230.1300
231.2600
228.2400
228.44
-0.453%
1,827,220
-6.505%
2021-05-07
227.7300
229.9700
226.0100
229.48
+0.999%
2,073,712
-6.929%
2021-05-06
224.4800
227.3500
224.1100
227.21
+1.633%
1,852,159
-5.999%
2021-05-05
226.4000
226.6000
223.3000
223.56
-0.935%
1,796,497
-4.464%
2021-05-04
223.1700
225.9100
222.6300
225.67
+0.863%
2,781,620
-5.357%
2021-05-03
224.0100
225.6600
223.2100
223.74
+0.743%
2,771,441
-4.541%
2021-04-30
223.6500
224.3500
220.2600
222.09
-1.065%
3,674,703
-3.832%
2021-04-29
227.5900
227.6200
223.4100
224.48
-0.756%
2,239,688
-4.856%
2021-04-28
225.6800
228.3200
225.5200
226.19
+0.204%
2,165,749
-5.575%
2021-04-27
225.7000
226.7950
223.9500
225.73
+0.508%
2,162,687
-5.383%
2021-04-26
223.9800
226.9600
223.7700
224.59
+0.470%
2,642,102
-4.902%
2021-04-23
219.5200
223.9400
218.5700
223.54
+2.551%
2,952,309
-4.456%
2021-04-22
218.9700
221.1118
216.0600
217.98
-2.439%
4,785,593
-2.019%
2021-04-21
220.0800
226.2100
219.6900
223.43
+1.251%
3,438,056
-4.409%
2021-04-20
222.7700
225.3400
220.1400
220.67
-1.253%
2,740,567
-3.213%
2021-04-19
223.2300
223.5100
221.4500
223.47
+0.341%
1,886,853
-4.426%
2021-04-16
224.9100
225.7800
222.1400
222.71
-0.175%
2,497,437
-4.100%
2021-04-15
223.3900
224.5000
222.3700
223.10
+0.225%
2,006,196
-4.267%
2021-04-14
222.4800
223.4000
221.5500
222.60
+0.275%
1,513,964
-4.052%
2021-04-13
222.9800
223.3900
220.2000
221.99
-0.698%
1,642,015
-3.788%
2021-04-12
222.5600
225.2800
222.5100
223.55
+0.139%
2,267,057
-4.460%
2021-04-09
220.6900
223.3600
220.4700
223.24
+1.390%
2,382,521
-4.327%
2021-04-08
221.0800
221.5800
220.0800
220.18
-0.524%
1,971,654
-2.998%
2021-04-07
220.9000
221.9400
219.9700
221.34
+0.109%
1,623,992
-3.506%
2021-04-06
223.9700
224.0900
220.8000
221.10
-1.061%
1,586,736
-3.401%
2021-04-05
222.2400
224.6200
222.0700
223.47
+1.480%
1,957,287
-4.426%
2021-04-01
220.8800
221.7900
219.0200
220.21
-0.091%
2,479,387
-3.011%
2021-03-31
221.1200
222.5700
219.1750
220.41
-0.326%
3,228,546
-3.099%
2021-03-30
221.2600
223.4200
220.5400
221.13
-0.830%
2,446,468
-3.414%
2021-03-29
222.8000
223.9500
220.2400
222.98
+0.027%
2,264,332
-4.216%
2021-03-26
217.1600
223.2100
216.7500
222.92
+3.161%
3,648,889
-4.190%
2021-03-25
212.5300
216.5300
211.8200
216.09
+1.498%
2,686,947
-1.162%
2021-03-24
208.0000
215.8000
208.0000
212.90
+2.331%
3,164,783
+0.319%
2021-03-23
207.2600
210.5280
206.5000
208.05
+0.863%
3,606,663
+2.658%
2021-03-22
210.0800
211.0000
204.7800
206.27
-2.149%
5,741,527
+3.544%
2021-03-19
215.4300
215.5300
209.2100
210.80
-2.117%
6,817,058
+1.319%
2021-03-18
211.4400
217.7100
211.4400
215.36
+1.441%
2,772,329
-0.827%
2021-03-17
211.4300
214.2299
209.8243
212.30
+0.283%
2,762,847
+0.603%
2021-03-16
213.1200
213.1700
208.9100
211.70
-0.456%
2,780,385
+0.888%
2021-03-15
214.2500
214.8900
209.9600
212.67
-0.663%
2,874,760
+0.428%
2021-03-12
215.8600
217.5000
213.9200
214.09
-0.200%
2,309,200
-0.238%
2021-03-11
214.8200
216.5400
213.1700
214.52
+0.657%
2,559,626
-0.438%
2021-03-10
212.5000
215.1750
211.3800
213.12
+0.671%
2,731,604
+0.216%
2021-03-09
212.0500
214.9653
211.2300
211.70
+0.384%
2,764,631
+0.888%
2021-03-08
210.5700
215.6800
210.1700
210.89
+0.563%
3,044,763
+1.276%
2021-03-05
203.0000
210.1500
200.6400
209.71
+4.292%
3,140,382
+1.845%
2021-03-04
205.9800
206.6950
198.5900
201.08
-2.497%
3,117,508
+6.216%
2021-03-03
209.3300
209.8300
205.9900
206.23
-1.467%
2,304,779
+3.564%
2021-03-02
209.5500
210.6400
207.3300
209.30
+0.057%
2,265,107
+2.045%
2021-03-01
208.5800
211.6000
207.7700
209.18
+1.563%
4,117,111
+2.103%
2021-02-26
210.2100
210.2100
205.8500
205.96
-1.299%
3,401,987
+3.700%
2021-02-25
209.7800
210.8900
207.9000
208.67
-1.175%
4,145,833
+2.353%
2021-02-24
206.3500
212.9500
205.4700
211.15
+2.025%
2,354,359
+1.151%
2021-02-23
207.3500
208.0800
204.6800
206.96
+0.063%
2,561,741
+3.199%
2021-02-22
207.1400
210.3650
206.6800
206.83
-1.067%
2,747,996
+3.264%
2021-02-19
208.0400
211.5600
207.9000
209.06
+0.966%
3,105,052
+2.162%
2021-02-18
209.2200
209.7850
204.1600
207.06
-1.974%
3,557,468
+3.149%
2021-02-17
213.2400
213.8800
209.8100
211.23
-1.290%
3,024,137
+1.113%
2021-02-16
213.3700
215.4200
210.4600
213.99
+0.389%
2,839,372
-0.192%
2021-02-12
206.2100
213.7000
206.2100
213.16
+2.862%
3,316,900
+0.197%
2021-02-11
205.1100
207.8700
204.3500
207.23
+1.833%
2,649,677
+3.064%
2021-02-10
205.9300
206.1900
202.7000
203.50
-0.562%
1,730,262
+4.953%
2021-02-09
204.4400
205.6000
202.5300
204.65
+0.260%
1,515,506
+4.364%
2021-02-08
205.3000
205.3000
202.1200
204.12
-0.039%
1,992,738
+4.635%
2021-02-05
206.5500
207.6800
203.8550
204.20
-0.122%
2,065,572
+4.594%
2021-02-04
204.7800
206.6500
203.3800
204.45
+0.044%
2,552,130
+4.466%
2021-02-03
205.1400
205.9150
203.8550
204.36
-0.762%
1,731,372
+4.512%
2021-02-02
200.5400
207.1300
200.0400
205.93
+3.691%
3,714,036
+3.715%
2021-02-01
198.8200
200.7084
198.2700
198.60
+0.572%
2,112,805
+7.543%
2021-01-29
199.2900
200.8000
196.7700
197.47
-1.898%
3,454,061
+8.158%
2021-01-28
197.3800
204.9792
195.4400
201.29
+3.582%
3,396,073
+6.106%
2021-01-27
196.0235
198.8000
193.1400
194.33
-2.859%
3,775,874
+9.906%
2021-01-26
207.3100
207.3100
199.4000
200.05
-3.105%
3,801,776
+6.763%
2021-01-25
205.1600
207.1500
201.1200
206.46
-0.323%
4,815,018
+3.449%
2021-01-22
207.6100
209.0000
203.2400
207.13
-0.370%
4,276,177
+3.114%
2021-01-21
210.0000
216.9000
207.8900
207.90
-4.712%
6,326,821
+2.732%
2021-01-20
217.0900
218.4600
215.7100
218.18
+1.347%
3,225,793
-2.108%
2021-01-19
218.2100
218.8200
215.1300
215.28
-0.609%
2,835,943
-0.790%
2021-01-15
214.5100
217.5200
213.2501
216.60
+0.204%
2,264,358
-1.394%
2021-01-14
217.9500
218.1200
215.7100
216.16
-0.208%
1,719,879
-1.194%
2021-01-13
217.5800
219.0000
215.3601
216.61
-0.928%
1,451,092
-1.399%
2021-01-12
217.0600
220.4400
213.8600
218.64
+0.594%
3,223,371
-2.314%
2021-01-11
220.1800
220.9900
216.9500
217.35
-0.672%
2,969,299
-1.735%
2021-01-08
218.0000
221.2800
216.9900
218.82
+2.868%
3,920,575
-2.395%
2021-01-07
210.6100
213.3500
209.1200
212.72
+1.392%
2,022,418
+0.404%
2021-01-06
205.5500
211.6100
205.1300
209.80
+2.092%
2,511,612
+1.802%
2021-01-05
202.9000
206.4350
202.8550
205.50
+1.227%
2,120,155
+3.932%
2021-01-04
208.0400
209.0265
201.3750
203.01
-2.502%
2,640,862
+5.207%
2020-12-31
206.3500
208.6500
205.6600
208.22
+1.087%
1,703,505
+2.574%
2020-12-30
204.8700
206.5000
204.6100
205.98
+0.763%
1,243,829
+3.690%
2020-12-29
206.3000
206.8250
203.3800
204.42
-0.598%
1,734,427
+4.481%
2020-12-28
203.9700
206.5400
203.5500
205.65
+1.111%
1,788,329
+3.856%
2020-12-24
201.2600
203.8500
200.4800
203.39
+1.104%
691,699
+5.010%
2020-12-23
202.8300
203.5100
201.0500
201.17
-0.174%
1,784,310
+6.169%
2020-12-22
201.8300
203.5100
201.4400
201.52
-0.479%
1,436,203
+5.985%
2020-12-21
199.6100
203.7950
199.6100
202.49
-0.545%
2,035,144
+5.477%
2020-12-18
202.0900
204.4900
200.7300
203.60
+0.692%
5,917,736
+4.902%
2020-12-17
200.0300
202.8100
199.0100
202.20
+1.685%
2,705,886
+5.628%
2020-12-16
200.8400
201.0000
198.6100
198.85
-0.724%
1,949,492
+7.408%
2020-12-15
198.8100
201.4200
197.4600
200.30
+1.162%
1,880,484
+6.630%
2020-12-14
205.2700
205.4600
197.9100
198.00
-2.492%
2,080,296
+7.869%
2020-12-11
200.6800
203.7500
200.0019
203.06
+0.267%
1,919,633
+5.181%
2020-12-10
204.9700
205.7400
201.3900
202.52
-1.632%
2,172,158
+5.461%
2020-12-09
203.8300
206.9900
203.8300
205.88
+0.326%
1,915,377
+3.740%
2020-12-08
203.6500
206.7000
203.2100
205.21
+0.107%
2,039,791
+4.079%
2020-12-07
205.6000
205.9346
203.8234
204.99
-0.514%
2,071,845
+4.190%
2020-12-04
202.1000
206.4200
202.1000
206.05
+1.874%
2,979,900
+3.654%
2020-12-03
204.5200
205.2600
201.8050
202.26
-0.639%
4,152,064
+5.597%
2020-12-02
201.9000
204.5300
201.4300
203.56
+0.573%
2,676,312
+4.922%


Share
About
Symbol List

Pricing
Disclaimer

ChartExchange on Twitter @chartexchange_
© 2020 - 2022 ChartExchange LLC