Dark

Search

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

Overview Option Chain HistoricalMore

Price & Volume Splits Dividends

Date

Open

High

Low

Close

Change

Volume

Change
Since

216.0000

217.4500

210.2400

213.58

-1.349%

3,796,013

0.000%

219.4300

220.3000

212.7200

216.50

-3.774%

5,428,067

-1.349%

232.3200

232.3500

224.0800

224.99

-3.101%

2,620,724

-5.071%

231.4700

233.0850

229.2900

232.19

+1.887%

2,916,433

-8.015%

230.1100

231.4300

227.3200

227.89

-1.244%

3,091,906

-6.279%

226.8700

232.3500

226.7100

230.76

+2.138%

3,263,834

-7.445%

223.3900

227.9800

221.8612

225.93

+0.916%

3,230,941

-5.466%

222.8600

228.1200

222.4600

223.88

+0.575%

2,457,544

-4.601%

227.9900

228.2322

218.2800

222.60

-1.176%

3,845,386

-4.052%

227.0000

227.7550

224.4200

225.25

-1.890%

3,288,922

-5.181%

230.5300

230.5850

225.7700

229.59

-0.816%

2,774,851

-6.973%

235.4400

236.3400

229.5600

231.48

-2.366%

3,005,483

-7.733%

233.2700

237.6400

231.4100

237.09

+2.150%

2,598,557

-9.916%

232.9900

233.4500

229.6100

232.10

-0.331%

2,285,029

-7.979%

235.4800

236.3400

228.6200

232.87

-0.606%

3,665,823

-8.284%

238.1000

239.8800

233.8400

234.29

-2.073%

4,407,118

-8.839%

236.7900

239.8800

236.4300

239.25

+1.039%

4,531,866

-10.729%

232.5400

238.0300

232.2900

236.79

+1.370%

3,489,854

-9.802%

235.6000

237.8599

233.4300

233.59

-1.197%

2,316,249

-8.566%

233.8300

236.9600

230.0600

236.42

+0.905%

4,129,882

-9.661%

242.2600

242.6550

233.8400

234.30

-4.133%

5,105,331

-8.843%

245.4700

250.5200

242.5400

244.40

-1.081%

4,179,583

-12.610%

246.0900

249.2400

246.0900

247.07

+0.590%

2,937,729

-13.555%

244.7700

246.0900

243.6200

245.62

+1.446%

2,269,036

-13.045%

245.0000

246.8300

240.2200

242.12

-1.661%

3,173,282

-11.788%

246.4000

247.9000

244.5300

246.21

+0.646%

3,180,269

-13.253%

244.7600

246.3100

242.6600

244.63

-0.175%

3,061,993

-12.693%

243.6000

248.1500

242.4900

245.06

+0.802%

3,097,767

-12.846%

240.9100

244.2900

239.5700

243.11

+0.467%

2,912,279

-12.147%

241.2200

245.3600

239.6800

241.98

-1.176%

3,530,859

-11.737%

243.6100

245.9900

240.0200

244.86

+0.794%

4,793,189

-12.775%

249.9300

250.4900

240.3600

242.93

-3.641%

6,794,442

-12.082%

256.3600

259.4750

251.6760

252.11

-2.184%

5,042,650

-15.283%

259.7600

260.6900

253.3400

257.74

-0.854%

4,633,432

-17.134%

274.2000

274.4400

257.0000

259.96

-4.850%

6,366,997

-17.841%

275.5700

278.9400

273.2100

273.21

-1.258%

3,793,063

-21.826%

274.1300

276.8700

273.8600

276.69

+1.126%

2,770,466

-22.809%

275.2000

276.8200

269.3800

273.61

-0.628%

2,759,506

-21.940%

272.7200

275.4000

271.6550

275.34

+0.717%

2,548,449

-22.430%

271.3700

273.5800

270.2900

273.38

+1.173%

2,814,959

-21.874%

269.0000

272.7700

268.2700

270.21

+0.945%

3,400,248

-20.958%

265.0600

269.7700

264.5200

267.68

+0.685%

2,877,134

-20.211%

266.0000

267.2000

263.7900

265.86

+0.510%

3,704,768

-19.664%

260.8500

265.4400

260.2400

264.51

+1.221%

5,158,399

-19.254%

264.0000

264.1600

259.6500

261.32

-0.850%

6,342,912

-18.269%

260.9200

264.4200

258.4400

263.56

-0.223%

3,761,454

-18.963%

262.1000

264.9300

260.2600

264.15

+1.545%

3,958,646

-19.144%

261.5500

262.2900

256.7950

260.13

+0.959%

2,913,846

-17.895%

263.3600

263.8700

255.6500

257.66

-1.476%

3,839,221

-17.108%

259.0100

263.4000

259.0100

261.52

+0.720%

3,873,780

-18.331%

252.0000

259.9100

249.5600

259.65

+2.357%

4,501,234

-17.743%

257.3500

259.3500

251.5400

253.67

+0.079%

6,204,384

-15.804%

261.5000

263.2500

253.1000

253.47

-3.056%

6,229,956

-15.738%

264.0000

270.1400

261.2800

261.46

-1.198%

5,794,047

-18.313%

254.6800

264.7900

253.6300

264.63

+3.590%

5,926,221

-19.291%

253.9300

263.5900

253.3300

255.46

+1.224%

7,218,033

-16.394%

243.4800

253.3800

243.0300

252.37

+4.100%

3,519,953

-15.370%

244.8600

246.5500

240.9800

242.43

-1.431%

3,327,038

-11.900%

240.5300

246.4900

239.6405

245.95

-0.187%

3,358,097

-13.161%

242.0600

248.3000

241.5600

246.41

+1.784%

2,517,934

-13.323%

240.4100

242.8000

236.8100

242.09

-1.115%

3,944,312

-11.777%

248.0400

251.5900

244.3100

244.82

-0.589%

3,346,884

-12.760%

251.0000

252.2800

245.2700

246.27

-1.959%

4,360,339

-13.274%

251.4600

254.4800

250.3300

251.19

+0.080%

3,319,323

-14.973%

252.3100

253.3000

249.5600

250.99

-1.111%

2,697,469

-14.905%

248.4500

254.8481

248.4500

253.81

+1.801%

3,493,078

-15.850%

245.0000

249.9800

244.4800

249.32

+2.791%

3,248,798

-14.335%

240.1300

243.7500

238.3800

242.55

+1.566%

2,429,423

-11.944%

241.3400

244.4900

237.7100

238.81

-1.367%

2,379,131

-10.565%

243.5500

246.1000

240.9350

242.12

-1.773%

2,034,787

-11.788%

245.1700

246.6200

243.7200

246.49

+1.457%

3,135,172

-13.351%

243.2000

245.1700

242.0500

242.95

+0.746%

3,027,688

-12.089%

244.1600

244.9750

240.1500

241.15

-0.512%

3,067,483

-11.433%

244.6400

246.0900

241.1600

242.39

-0.802%

3,603,530

-11.886%

250.3000

251.6900

243.5400

244.35

-2.750%

3,666,671

-12.593%

246.0300

251.7989

246.0300

251.26

+1.844%

2,640,209

-14.996%

244.8100

248.3800

243.8200

246.71

+0.883%

2,438,695

-13.429%

245.0000

245.3900

242.8100

244.55

-0.561%

3,522,010

-12.664%

245.0000

246.0800

239.6000

245.93

+0.548%

2,660,048

-13.154%

247.3300

248.6700

242.7200

244.59

-0.118%

3,045,849

-12.678%

246.5900

250.1500

242.3600

244.88

+0.311%

3,529,141

-12.782%

242.6400

245.6700

239.1932

244.12

-0.400%

3,325,365

-12.510%

242.9200

245.9200

239.1300

245.10

-0.499%

5,095,221

-12.860%

244.6600

250.5300

242.2400

246.33

+1.760%

4,932,491

-13.295%

237.2200

245.6600

237.0000

242.07

+1.077%

4,256,111

-11.769%

240.0000

241.6950

237.0300

239.49

+0.609%

4,911,114

-10.819%

244.8000

245.5400

236.8000

238.04

-3.342%

5,752,268

-10.276%

245.2700

248.2300

244.5300

246.27

-0.545%

2,525,518

-13.274%

247.5000

248.7700

246.6900

247.62

+0.251%

2,615,278

-13.747%

247.6100

248.9600

246.0350

247.00

+0.235%

2,480,967

-13.530%

250.7500

251.1900

245.0710

246.42

-1.542%

3,087,165

-13.327%

254.5300

254.5300

248.4000

250.28

-1.766%

3,341,428

-14.664%

252.7900

256.1050

251.5700

254.78

+0.509%

2,346,792

-16.171%

254.0000

254.7000

251.8800

253.49

+0.277%

2,342,344

-15.744%

252.8500

254.7090

251.6600

252.79

+0.302%

3,651,332

-15.511%

250.0000

254.4000

249.3600

252.03

+1.719%

2,647,674

-15.256%

253.2500

253.5000

246.5000

247.77

-1.651%

2,450,175

-13.799%

249.5400

253.3300

249.1400

251.93

+0.958%

1,516,780

-15.222%

251.2700

251.6550

248.5800

249.54

-0.594%

1,163,360

-14.411%

250.0100

251.7700

249.4400

251.03

+0.722%

1,106,453

-14.919%

247.8600

250.3300

247.3400

249.23

+0.516%

1,119,794

-14.304%

246.2100

248.2500

245.4200

247.95

+0.940%

1,176,607

-13.862%

243.2700

246.8100

243.1450

245.64

+1.132%

1,655,749

-13.052%

242.0000

243.6100

241.0900

242.89

+0.277%

1,623,041

-12.067%

242.7000

244.3900

240.7700

242.22

+0.657%

2,746,210

-11.824%

239.9800

240.9000

238.0700

240.64

-0.845%

2,769,931

-11.245%

246.5900

247.3200

242.2300

242.69

-2.279%

4,937,192

-11.995%

247.9100

249.9000

246.2900

248.35

+0.498%

2,297,296

-14.000%

246.0800

247.3600

244.0100

247.12

+1.026%

2,517,671

-13.572%

245.5100

247.0000

243.2800

244.61

-0.460%

2,682,228

-12.685%

247.5700

248.4700

244.3900

245.74

-1.095%

2,548,387

-13.087%

248.6400

249.7000

247.0700

248.46

+0.489%

1,937,841

-14.038%

247.0600

249.3912

246.0600

247.25

-0.141%

1,983,082

-13.618%

247.3000

248.6800

245.2000

247.60

+0.053%

1,814,501

-13.740%

247.2600

249.9400

246.8100

247.47

+0.573%

2,270,843

-13.695%

242.7400

247.5250

242.4000

246.06

+2.342%

2,620,755

-13.200%

241.1700

243.0300

238.0500

240.43

+0.146%

2,961,152

-11.167%

235.3200

241.4400

234.0900

240.08

+2.928%

3,783,169

-11.038%

237.6300

239.7100

233.2100

233.25

-1.014%

3,935,036

-8.433%

237.8400

239.4300

235.3000

235.64

-1.595%

4,488,325

-9.362%

241.5000

243.0100

239.3400

239.46

-0.138%

3,749,048

-10.808%

240.3800

241.6800

237.6600

239.79

-2.762%

2,566,677

-10.930%

246.6300

247.1500

245.2200

246.60

-0.311%

2,145,673

-13.390%

243.3800

247.7600

242.7700

247.37

+1.419%

3,004,825

-13.660%

241.7000

247.1200

240.8200

243.91

+1.077%

2,381,485

-12.435%

241.1900

243.0000

238.2300

241.31

+0.445%

2,589,098

-11.491%

239.5400

241.5300

238.0300

240.24

+0.204%

2,754,248

-11.097%

241.3600

241.9600

238.6800

239.75

-0.716%

3,023,241

-10.916%

242.0100

244.3400

240.9800

241.48

+0.008%

1,986,132

-11.554%

242.5200

243.0300

240.8700

241.46

-0.404%

1,633,751

-11.546%

241.0100

244.0400

239.8600

242.44

+0.782%

1,803,834

-11.904%

241.0000

241.1300

239.0100

240.56

-0.406%

1,443,781

-11.215%

241.6300

242.5000

240.4700

241.54

+0.224%

1,613,775

-11.576%

239.0200

241.1000

238.3600

241.00

+0.647%

1,778,948

-11.378%

240.0000

240.0000

237.5905

239.45

+0.260%

1,612,924

-10.804%

239.0000

240.2830

237.9500

238.83

+0.687%

2,313,913

-10.572%

239.7600

239.8900

236.0000

237.20

-0.944%

3,007,882

-9.958%

239.8200

240.8000

237.0400

239.46

-0.408%

2,535,579

-10.808%

240.2800

242.4400

238.7400

240.44

+0.409%

1,933,232

-11.171%

242.1600

242.2700

237.6450

239.46

-0.804%

2,547,368

-10.808%

240.4200

242.8942

239.4000

241.40

-0.371%

2,386,994

-11.524%

240.3500

242.4400

240.1000

242.30

+1.220%

1,998,493

-11.853%

240.5600

243.2700

239.3200

239.38

-0.557%

2,886,259

-10.778%

241.9100

243.9100

239.7700

240.72

+0.183%

2,409,908

-11.275%

238.3000

241.1800

237.1800

240.28

+1.132%

3,157,995

-11.112%

233.1000

239.6500

232.4600

237.59

+2.728%

3,809,085

-10.106%

229.5000

232.0900

226.9400

231.28

+1.434%

3,361,515

-7.653%

226.1500

228.4050

224.2200

228.01

+0.997%

3,454,194

-6.329%

227.3000

227.4900

224.8700

225.76

-0.075%

1,933,337

-5.395%

224.0000

226.5500

222.9000

225.93

+0.342%

2,287,040

-5.466%

222.9400

225.7000

221.9400

225.16

+1.726%

2,747,678

-5.143%

217.7800

221.5900

217.5100

221.34

+2.543%

2,560,590

-3.506%

213.7600

216.5750

213.2500

215.85

+1.143%

2,206,161

-1.052%

214.6500

215.3600

213.0000

213.41

-0.698%

1,975,520

+0.080%

216.8600

218.0700

214.8700

214.91

-0.725%

2,311,981

-0.619%

215.1700

216.7200

214.4700

216.48

+2.171%

3,352,167

-1.340%

214.5500

215.4500

211.2950

211.88

-0.264%

2,655,311

+0.802%

207.8400

212.9500

206.5500

212.44

+1.176%

3,074,622

+0.537%

205.1300

211.9700

205.1300

209.97

+2.170%

4,177,345

+1.719%

203.9500

206.6200

203.6000

205.51

+1.869%

5,532,227

+3.927%

197.7900

202.9200

197.2900

201.74

+2.923%

3,468,611

+5.869%

202.2500

202.3050

195.9300

196.01

-2.811%

4,099,192

+8.964%

201.3000

202.6300

200.9300

201.68

+0.278%

3,448,798

+5.900%

201.5500

202.7600

199.7100

201.12

-1.392%

3,792,794

+6.195%

203.5900

206.4900

203.5500

203.96

+0.079%

2,449,584

+4.717%

201.1600

204.8700

201.1000

203.80

+1.031%

2,908,531

+4.799%

199.3000

203.3100

199.1800

201.72

+1.843%

3,553,733

+5.879%

198.4000

200.1700

197.6900

198.07

+0.743%

2,907,247

+7.831%

199.1200

199.5800

196.1700

196.61

-0.637%

3,730,288

+8.631%

198.8600

199.9225

195.6750

197.87

-1.787%

4,370,833

+7.940%

202.8700

204.5650

200.8400

201.47

-0.968%

7,702,971

+6.011%

205.0000

205.9100

203.1100

203.44

-0.397%

3,481,911

+4.984%

203.4300

204.6500

202.6100

204.25

+0.413%

5,225,625

+4.568%

207.5000

207.5000

202.6100

203.41

-1.615%

4,363,149

+5.000%

209.0500

209.5500

205.2200

206.75

-0.486%

3,209,577

+3.304%

211.0000

211.9300

207.6000

207.76

-1.090%

2,981,882

+2.801%

214.7500

215.1900

209.0500

210.05

-2.416%

3,887,625

+1.681%

213.3100

215.9300

212.2700

215.25

+1.056%

3,319,693

-0.776%

214.7000

216.7500

212.7000

213.00

-0.889%

3,840,155

+0.272%

217.0000

217.3500

214.4410

214.91

-1.204%

4,355,511

-0.619%

217.3300

219.1000

216.8550

217.53

+0.277%

2,659,609

-1.816%

216.0400

218.5600

214.8000

216.93

+0.042%

4,309,807

-1.544%

219.5900

219.8500

215.5350

216.84

-1.022%

5,434,896

-1.503%

220.2400

220.6150

218.7400

219.08

-1.061%

3,485,314

-2.510%

221.3200

222.5900

221.1550

221.43

+0.204%

1,944,784

-3.545%

221.3200

222.1800

219.5400

220.98

-0.140%

3,064,685

-3.349%

221.5750

222.0270

220.4450

221.29

+0.018%

1,744,076

-3.484%

223.8500

224.3350

221.1100

221.25

-1.131%

2,390,708

-3.467%

224.3700

226.0800

223.5100

223.78

+0.031%

1,873,202

-4.558%

223.9500

224.7700

223.1300

223.71

-0.027%

1,608,949

-4.528%

223.1000

225.5100

222.4000

223.77

-0.467%

2,110,430

-4.554%

224.4400

228.2800

224.1900

224.82

-0.460%

2,277,456

-5.000%

226.7500

226.8500

223.1300

225.86

-0.717%

2,265,118

-5.437%

227.4500

228.0700

225.0300

227.49

-0.136%

1,807,431

-6.115%

227.8700

228.5600

226.6100

227.80

+0.061%

1,786,795

-6.242%

225.2900

227.8650

225.0900

227.66

+0.561%

2,015,900

-6.185%

222.3700

226.5800

221.8600

226.39

+2.111%

3,076,395

-5.658%

220.6200

222.9300

219.4600

221.71

+0.800%

2,061,439

-3.667%

219.8800

220.5800

219.4400

219.95

-0.249%

1,989,982

-2.896%

219.8900

221.7000

219.6200

220.50

+0.611%

2,480,742

-3.138%

218.3900

219.5900

217.5800

219.16

+0.708%

2,051,773

-2.546%

219.4400

219.6200

217.1850

217.62

-1.109%

2,396,876

-1.856%

217.9100

220.7300

217.1400

220.06

+1.168%

2,278,367

-2.945%

220.4900

220.9450

217.3800

217.52

-0.567%

1,991,190

-1.811%

216.7300

219.6000

216.7300

218.76

+0.663%

2,324,105

-2.368%

218.2000

219.6300

217.2400

217.32

+0.351%

1,908,318

-1.721%

218.8000

219.0750

215.5400

216.56

-0.674%

2,366,254

-1.376%

219.2500

220.4000

217.1900

218.03

-0.981%

3,199,110

-2.041%

219.9300

222.0000

218.6100

220.19

+0.018%

2,840,906

-3.002%

220.5000

221.6500

219.4652

220.15

+0.278%

3,946,822

-2.984%

223.1800

224.5000

219.0500

219.54

+1.082%

4,194,879

-2.715%

216.4500

219.2150

216.2200

217.19

+0.794%

2,320,213

-1.662%

213.9900

217.6400

213.9900

215.48

+0.532%

3,066,453

-0.882%

215.1600

215.8900

212.9400

214.34

-1.868%

3,682,751

-0.355%

219.8900

220.8200

217.8100

218.42

-0.691%

2,958,270

-2.216%

218.8400

220.8800

217.9100

219.94

-0.050%

2,070,195

-2.892%

219.9200

221.4100

219.2500

220.05

+0.397%

4,597,296

-2.940%

220.8700

221.3974

219.0000

219.18

-0.922%

3,465,755

-2.555%

221.0000

222.1264

219.6600

221.22

-0.212%

3,412,958

-3.454%

220.0000

222.6500

219.7300

221.69

+1.534%

4,229,913

-3.658%

222.1700

223.1400

217.4100

218.34

-4.384%

5,585,395

-2.180%

222.9400

228.7100

222.5800

228.35

+2.029%

2,606,001

-6.468%

225.2300

225.4950

221.3100

223.81

-0.405%

2,263,686

-4.571%

224.1000

225.9300

223.4200

224.72

+0.523%

1,706,599

-4.957%

221.5200

223.6700

221.3100

223.55

+1.646%

2,363,935

-4.460%

218.5400

220.7300

217.7700

219.93

+0.585%

2,828,496

-2.887%

219.8900

220.3800

217.9500

218.65

-0.219%

2,203,258

-2.319%

221.2500

221.5200

218.1200

219.13

-0.967%

2,133,421

-2.533%

219.0000

221.5000

218.2900

221.27

+1.282%

4,338,100

-3.475%

219.5500

219.8450

216.9800

218.47

-0.292%

3,485,927

-2.238%

219.8400

221.4000

218.7400

219.11

+0.055%

2,625,984

-2.524%

216.7200

219.3700

216.0300

218.99

+0.680%

2,311,123

-2.470%

216.0300

218.8548

215.5700

217.51

+1.257%

2,962,062

-1.807%

216.3500

217.2900

214.5050

214.81

-1.945%

4,791,604

-0.573%

221.9200

222.4800

217.1601

219.07

-1.346%

2,963,047

-2.506%

223.5800

223.5800

220.3800

222.06

-0.350%

2,903,538

-3.819%

223.4700

223.8900

222.1750

222.84

+0.099%

2,030,238

-4.155%

220.5800

222.7500

220.2000

222.62

+0.583%

1,764,212

-4.061%

220.8300

222.2100

220.6900

221.33

+0.792%

2,029,956

-3.502%

222.3300

223.1700

219.4000

219.59

-0.862%

3,077,125

-2.737%

221.5800

222.5200

220.3100

221.50

-0.149%

2,117,371

-3.576%

222.1800

223.4692

219.6400

221.83

-0.502%

2,511,608

-3.719%

226.7100

226.7100

222.8200

222.95

-1.424%

1,926,782

-4.203%

226.5100

227.1000

224.5315

226.17

+0.542%

1,842,465

-5.567%

223.4700

226.8100

222.8800

224.95

+0.223%

2,260,362

-5.054%

224.2400

226.3450

223.6900

224.45

-0.258%

2,244,591

-4.843%

226.3500

227.3800

224.9400

225.03

+0.133%

2,133,114

-5.088%

225.2800

225.8100

224.3500

224.73

+0.371%

1,663,796

-4.962%

223.7400

225.4400

223.1200

223.90

+0.022%

3,558,933

-4.609%

224.3600

224.8200

221.8300

223.85

+0.861%

5,997,075

-4.588%

224.4500

225.3900

221.7800

221.94

-0.725%

2,372,703

-3.767%

222.5200

224.3900

221.9100

223.56

+0.921%

1,931,186

-4.464%

223.0100

224.3800

221.2300

221.52

-0.194%

2,463,185

-3.584%

222.0200

222.9300

220.2200

221.95

-0.157%

2,456,076

-3.771%

220.2600

222.3400

218.0200

222.30

-0.063%

2,832,346

-3.923%

225.0000

225.2300

221.9800

222.44

-1.032%

2,937,153

-3.983%

226.7100

227.3068

224.0900

224.76

-1.360%

3,062,152

-4.974%

226.7600

229.3700

225.8300

227.86

+1.190%

1,631,755

-6.267%

222.0000

226.6800

222.0000

225.18

+1.432%

1,915,087

-5.151%

225.5300

226.3400

221.9000

222.00

-2.034%

2,413,170

-3.793%

226.8100

227.8100

223.8600

226.61

-0.801%

2,085,260

-5.750%

230.1300

231.2600

228.2400

228.44

-0.453%

1,827,220

-6.505%

227.7300

229.9700

226.0100

229.48

+0.999%

2,073,712

-6.929%

224.4800

227.3500

224.1100

227.21

+1.633%

1,852,159

-5.999%

226.4000

226.6000

223.3000

223.56

-0.935%

1,796,497

-4.464%

223.1700

225.9100

222.6300

225.67

+0.863%

2,781,620

-5.357%

224.0100

225.6600

223.2100

223.74

+0.743%

2,771,441

-4.541%

223.6500

224.3500

220.2600

222.09

-1.065%

3,674,703

-3.832%

227.5900

227.6200

223.4100

224.48

-0.756%

2,239,688

-4.856%

225.6800

228.3200

225.5200

226.19

+0.204%

2,165,749

-5.575%

225.7000

226.7950

223.9500

225.73

+0.508%

2,162,687

-5.383%

223.9800

226.9600

223.7700

224.59

+0.470%

2,642,102

-4.902%

219.5200

223.9400

218.5700

223.54

+2.551%

2,952,309

-4.456%

218.9700

221.1118

216.0600

217.98

-2.439%

4,785,593

-2.019%

220.0800

226.2100

219.6900

223.43

+1.251%

3,438,056

-4.409%

222.7700

225.3400

220.1400

220.67

-1.253%

2,740,567

-3.213%

223.2300

223.5100

221.4500

223.47

+0.341%

1,886,853

-4.426%

224.9100

225.7800

222.1400

222.71

-0.175%

2,497,437

-4.100%

223.3900

224.5000

222.3700

223.10

+0.225%

2,006,196

-4.267%

222.4800

223.4000

221.5500

222.60

+0.275%

1,513,964

-4.052%

222.9800

223.3900

220.2000

221.99

-0.698%

1,642,015

-3.788%

222.5600

225.2800

222.5100

223.55

+0.139%

2,267,057

-4.460%

220.6900

223.3600

220.4700

223.24

+1.390%

2,382,521

-4.327%

221.0800

221.5800

220.0800

220.18

-0.524%

1,971,654

-2.998%

220.9000

221.9400

219.9700

221.34

+0.109%

1,623,992

-3.506%

223.9700

224.0900

220.8000

221.10

-1.061%

1,586,736

-3.401%

222.2400

224.6200

222.0700

223.47

+1.480%

1,957,287

-4.426%

220.8800

221.7900

219.0200

220.21

-0.091%

2,479,387

-3.011%

221.1200

222.5700

219.1750

220.41

-0.326%

3,228,546

-3.099%

221.2600

223.4200

220.5400

221.13

-0.830%

2,446,468

-3.414%

222.8000

223.9500

220.2400

222.98

+0.027%

2,264,332

-4.216%

217.1600

223.2100

216.7500

222.92

+3.161%

3,648,889

-4.190%

212.5300

216.5300

211.8200

216.09

+1.498%

2,686,947

-1.162%

208.0000

215.8000

208.0000

212.90

+2.331%

3,164,783

+0.319%

207.2600

210.5280

206.5000

208.05

+0.863%

3,606,663

+2.658%

210.0800

211.0000

204.7800

206.27

-2.149%

5,741,527

+3.544%

215.4300

215.5300

209.2100

210.80

-2.117%

6,817,058

+1.319%

211.4400

217.7100

211.4400

215.36

+1.441%

2,772,329

-0.827%

211.4300

214.2299

209.8243

212.30

+0.283%

2,762,847

+0.603%

213.1200

213.1700

208.9100

211.70

-0.456%

2,780,385

+0.888%

214.2500

214.8900

209.9600

212.67

-0.663%

2,874,760

+0.428%

215.8600

217.5000

213.9200

214.09

-0.200%

2,309,200

-0.238%

214.8200

216.5400

213.1700

214.52

+0.657%

2,559,626

-0.438%

212.5000

215.1750

211.3800

213.12

+0.671%

2,731,604

+0.216%

212.0500

214.9653

211.2300

211.70

+0.384%

2,764,631

+0.888%

210.5700

215.6800

210.1700

210.89

+0.563%

3,044,763

+1.276%

203.0000

210.1500

200.6400

209.71

+4.292%

3,140,382

+1.845%

205.9800

206.6950

198.5900

201.08

-2.497%

3,117,508

+6.216%

209.3300

209.8300

205.9900

206.23

-1.467%

2,304,779

+3.564%

209.5500

210.6400

207.3300

209.30

+0.057%

2,265,107

+2.045%

208.5800

211.6000

207.7700

209.18

+1.563%

4,117,111

+2.103%

210.2100

210.2100

205.8500

205.96

-1.299%

3,401,987

+3.700%

209.7800

210.8900

207.9000

208.67

-1.175%

4,145,833

+2.353%

206.3500

212.9500

205.4700

211.15

+2.025%

2,354,359

+1.151%

207.3500

208.0800

204.6800

206.96

+0.063%

2,561,741

+3.199%

207.1400

210.3650

206.6800

206.83

-1.067%

2,747,996

+3.264%

208.0400

211.5600

207.9000

209.06

+0.966%

3,105,052

+2.162%

209.2200

209.7850

204.1600

207.06

-1.974%

3,557,468

+3.149%

213.2400

213.8800

209.8100

211.23

-1.290%

3,024,137

+1.113%

213.3700

215.4200

210.4600

213.99

+0.389%

2,839,372

-0.192%

206.2100

213.7000

206.2100

213.16

+2.862%

3,316,900

+0.197%

205.1100

207.8700

204.3500

207.23

+1.833%

2,649,677

+3.064%

205.9300

206.1900

202.7000

203.50

-0.562%

1,730,262

+4.953%

204.4400

205.6000

202.5300

204.65

+0.260%

1,515,506

+4.364%

205.3000

205.3000

202.1200

204.12

-0.039%

1,992,738

+4.635%

206.5500

207.6800

203.8550

204.20

-0.122%

2,065,572

+4.594%

204.7800

206.6500

203.3800

204.45

+0.044%

2,552,130

+4.466%

205.1400

205.9150

203.8550

204.36

-0.762%

1,731,372

+4.512%

200.5400

207.1300

200.0400

205.93

+3.691%

3,714,036

+3.715%

198.8200

200.7084

198.2700

198.60

+0.572%

2,112,805

+7.543%

199.2900

200.8000

196.7700

197.47

-1.898%

3,454,061

+8.158%

197.3800

204.9792

195.4400

201.29

+3.582%

3,396,073

+6.106%

196.0235

198.8000

193.1400

194.33

-2.859%

3,775,874

+9.906%

207.3100

207.3100

199.4000

200.05

-3.105%

3,801,776

+6.763%

205.1600

207.1500

201.1200

206.46

-0.323%

4,815,018

+3.449%

207.6100

209.0000

203.2400

207.13

-0.370%

4,276,177

+3.114%

210.0000

216.9000

207.8900

207.90

-4.712%

6,326,821

+2.732%

217.0900

218.4600

215.7100

218.18

+1.347%

3,225,793

-2.108%

218.2100

218.8200

215.1300

215.28

-0.609%

2,835,943

-0.790%

214.5100

217.5200

213.2501

216.60

+0.204%

2,264,358

-1.394%

217.9500

218.1200

215.7100

216.16

-0.208%

1,719,879

-1.194%

217.5800

219.0000

215.3601

216.61

-0.928%

1,451,092

-1.399%

217.0600

220.4400

213.8600

218.64

+0.594%

3,223,371

-2.314%

220.1800

220.9900

216.9500

217.35

-0.672%

2,969,299

-1.735%

218.0000

221.2800

216.9900

218.82

+2.868%

3,920,575

-2.395%

210.6100

213.3500

209.1200

212.72

+1.392%

2,022,418

+0.404%

205.5500

211.6100

205.1300

209.80

+2.092%

2,511,612

+1.802%

202.9000

206.4350

202.8550

205.50

+1.227%

2,120,155

+3.932%

208.0400

209.0265

201.3750

203.01

-2.502%

2,640,862

+5.207%

206.3500

208.6500

205.6600

208.22

+1.087%

1,703,505

+2.574%

204.8700

206.5000

204.6100

205.98

+0.763%

1,243,829

+3.690%

206.3000

206.8250

203.3800

204.42

-0.598%

1,734,427

+4.481%

203.9700

206.5400

203.5500

205.65

+1.111%

1,788,329

+3.856%

201.2600

203.8500

200.4800

203.39

+1.104%

691,699

+5.010%

202.8300

203.5100

201.0500

201.17

-0.174%

1,784,310

+6.169%

201.8300

203.5100

201.4400

201.52

-0.479%

1,436,203

+5.985%

199.6100

203.7950

199.6100

202.49

-0.545%

2,035,144

+5.477%

202.0900

204.4900

200.7300

203.60

+0.692%

5,917,736

+4.902%

200.0300

202.8100

199.0100

202.20

+1.685%

2,705,886

+5.628%

200.8400

201.0000

198.6100

198.85

-0.724%

1,949,492

+7.408%

198.8100

201.4200

197.4600

200.30

+1.162%

1,880,484

+6.630%

205.2700

205.4600

197.9100

198.00

-2.492%

2,080,296

+7.869%

200.6800

203.7500

200.0019

203.06

+0.267%

1,919,633

+5.181%

204.9700

205.7400

201.3900

202.52

-1.632%

2,172,158

+5.461%

203.8300

206.9900

203.8300

205.88

+0.326%

1,915,377

+3.740%

203.6500

206.7000

203.2100

205.21

+0.107%

2,039,791

+4.079%

205.6000

205.9346

203.8234

204.99

-0.514%

2,071,845

+4.190%

202.1000

206.4200

202.1000

206.05

+1.874%

2,979,900

+3.654%

204.5200

205.2600

201.8050

202.26

-0.639%

4,152,064

+5.597%

201.9000

204.5300

201.4300

203.56

+0.573%

2,676,312

+4.922%

Share