Dark

Search

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

Overview Option Chain HistoricalMore

Price & Volume Splits Dividends

Date

Open

High

Low

Close

Change

Volume

Change
Since

192.155

194.4950

191.4000

194.045

+0.489%

2,161

0.000%

193.445

193.9900

192.1700

193.100

-0.057%

2,278,823

+0.489%

191.440

193.7600

190.8350

193.210

+0.677%

2,467,411

+0.432%

195.890

195.8900

191.3300

191.910

-2.276%

2,823,881

+1.113%

198.065

198.0650

194.9350

196.380

-0.963%

2,432,127

-1.189%

200.830

201.8100

196.1200

198.290

-0.342%

1,741,416

-2.141%

199.300

200.0000

197.2500

198.970

+0.080%

1,712,175

-2.475%

198.235

199.2000

195.1600

198.810

-0.015%

1,945,742

-2.397%

196.980

200.0900

196.9300

198.840

+1.001%

2,182,333

-2.411%

199.125

199.2900

196.5250

196.870

-1.387%

1,758,167

-1.435%

199.085

200.0600

197.5500

199.640

+0.327%

1,630,451

-2.803%

198.990

199.4650

197.3700

198.990

+0.459%

1,459,469

-2.485%

198.430

198.6500

197.1100

198.080

-0.492%

1,397,211

-2.037%

202.120

202.6039

196.9100

199.060

-0.763%

1,703,530

-2.519%

198.940

200.6950

197.8300

200.590

+0.325%

1,606,740

-3.263%

202.490

202.8300

199.5000

199.940

-0.641%

1,973,045

-2.948%

198.700

202.5000

198.1400

201.230

+2.116%

2,065,019

-3.571%

195.410

197.3950

194.0316

197.060

+0.886%

1,866,347

-1.530%

197.180

198.0700

195.2600

195.330

-0.377%

2,017,445

-0.658%

197.450

197.9200

192.9900

196.070

-1.289%

2,693,796

-1.033%

195.530

199.8700

195.5300

198.630

+1.497%

2,195,008

-2.308%

192.870

197.1200

192.8700

195.700

+1.116%

1,814,933

-0.846%

191.250

193.7800

190.4500

193.540

+1.065%

2,287,459

+0.261%

193.580

194.3700

190.3700

191.500

-1.669%

2,377,528

+1.329%

198.090

199.5400

194.1350

194.750

-2.761%

2,594,380

-0.362%

197.920

201.7000

197.3413

200.280

+0.719%

2,723,705

-3.113%

202.990

203.7300

198.1600

198.850

-1.851%

6,029,405

-2.416%

202.390

207.8200

201.4200

202.600

+0.297%

2,989,244

-4.223%

198.090

202.2100

198.0900

202.000

+1.268%

2,619,794

-3.938%

200.700

201.9800

199.0300

199.470

-0.285%

2,388,104

-2.720%

199.650

202.6800

198.4500

200.040

+0.761%

2,740,855

-2.997%

198.130

199.6400

197.3700

198.530

+0.308%

1,947,985

-2.259%

198.890

199.7000

196.7300

197.920

-0.408%

2,894,415

-1.958%

199.760

200.6900

198.2300

198.730

-0.085%

2,315,454

-2.357%

199.440

200.0600

198.5100

198.900

+0.267%

3,597,985

-2.441%

197.180

199.2999

197.0900

198.370

-0.136%

2,401,952

-2.180%

194.600

198.6900

194.0933

198.640

+2.281%

3,280,101

-2.313%

195.130

196.3000

194.0700

194.210

-0.853%

2,382,265

-0.085%

199.380

199.7250

195.0600

195.880

-1.834%

3,556,701

-0.937%

200.920

201.9300

197.9900

199.540

-0.855%

1,908,433

-2.754%

198.870

201.3850

198.6500

201.260

+1.462%

3,422,593

-3.585%

200.360

201.4500

197.5000

198.360

-0.367%

3,050,708

-2.175%

198.470

199.8700

197.4800

199.090

+1.277%

3,152,243

-2.534%

193.230

197.4650

193.2300

196.580

+1.734%

5,635,275

-1.290%

190.620

193.7200

190.1700

193.230

+2.504%

3,666,756

+0.422%

184.140

188.5600

183.8500

188.510

+1.241%

4,263,667

+2.936%

186.010

187.8508

183.6900

186.200

+0.258%

3,854,882

+4.213%

188.560

190.1800

185.6700

185.720

-2.015%

3,325,512

+4.483%

191.410

192.7000

188.3800

189.540

-0.079%

3,339,047

+2.377%

190.120

191.8450

188.9900

189.690

-0.168%

2,956,844

+2.296%

193.340

193.3400

187.7300

190.010

-1.503%

11,852,820

+2.124%

191.080

193.6000

189.1400

192.910

+0.453%

6,357,226

+0.588%

191.170

193.0700

189.3950

192.040

-1.594%

5,749,675

+1.044%

196.870

199.7000

192.6300

195.150

+0.026%

3,168,876

-0.566%

194.620

199.1500

193.7300

195.100

-0.490%

2,774,713

-0.541%

198.880

203.0900

195.1800

196.060

-1.759%

3,909,532

-1.028%

204.820

204.8200

199.4200

199.570

-1.965%

3,342,106

-2.768%

204.490

205.1450

201.4600

203.570

-0.891%

2,980,839

-4.679%

207.430

207.7000

204.6500

205.400

-1.642%

3,897,988

-5.528%

209.560

210.8100

207.8400

208.830

-0.253%

2,300,367

-7.080%

212.010

212.8800

208.0000

209.360

-0.946%

3,665,921

-7.315%

206.650

212.1600

206.2600

211.360

+1.620%

2,813,075

-8.192%

206.090

210.1500

205.9800

207.990

+0.343%

2,775,151

-6.705%

210.530

211.4000

206.6100

207.280

-2.305%

6,091,169

-6.385%

213.925

214.8000

209.7710

212.170

+9.355%

12,140,437

-8.543%

191.300

194.5900

190.3200

194.020

+0.362%

3,371,368

+0.013%

192.630

193.6600

190.7400

193.320

+1.014%

3,125,450

+0.375%

193.660

194.4900

190.0800

191.380

-1.223%

5,815,964

+1.393%

199.410

200.1700

193.6800

193.750

-3.889%

4,462,390

+0.152%

198.820

201.6500

198.5576

201.590

+0.534%

7,063,859

-3.743%

199.680

203.0400

199.4500

200.520

-1.275%

3,375,082

-3.229%

201.610

203.1200

199.4200

203.110

-0.451%

2,880,025

-4.463%

205.860

205.9250

201.6000

204.030

-0.980%

2,174,728

-4.894%

204.920

208.9400

204.5300

206.050

+0.268%

4,095,466

-5.826%

202.220

206.1000

201.7600

205.500

+1.326%

2,599,968

-5.574%

208.140

208.6400

202.4500

202.810

-2.090%

2,989,953

-4.322%

208.370

209.5800

206.5200

207.140

-0.909%

1,805,093

-6.322%

207.040

210.3800

206.5600

209.040

+0.038%

2,067,646

-7.173%

209.020

210.3750

208.0700

208.960

-0.632%

1,665,617

-7.138%

210.570

212.8750

209.5900

210.290

-1.462%

2,142,139

-7.725%

208.000

214.8903

206.9500

213.410

+2.636%

3,445,976

-9.074%

203.210

209.1000

202.6200

207.930

+1.832%

3,080,126

-6.678%

200.110

204.2100

199.6400

204.190

+1.993%

2,958,732

-4.968%

200.850

203.9350

200.0000

200.200

-1.082%

2,617,604

-3.074%

201.650

203.8450

200.6600

202.390

+0.452%

3,429,453

-4.123%

198.470

201.6000

194.5000

201.480

+0.680%

4,207,024

-3.690%

200.960

201.6900

197.0300

200.120

-1.506%

4,163,884

-3.036%

235.200

235.2000

201.0000

203.180

-3.307%

4,462,622

-4.496%

209.320

212.9700

208.0200

210.130

+0.704%

3,155,615

-7.655%

205.860

208.7200

203.5300

208.660

+1.538%

5,344,028

-7.004%

207.610

209.2150

205.4900

205.500

-1.900%

3,065,607

-5.574%

214.650

215.8100

209.2000

209.480

-2.254%

2,719,595

-7.368%

214.470

216.9550

212.4500

214.310

+0.506%

2,186,165

-9.456%

212.910

214.1200

212.1600

213.230

-0.680%

1,693,498

-8.997%

215.310

216.2450

212.0700

214.690

+0.201%

2,034,572

-9.616%

213.240

214.6700

212.1300

214.260

+0.933%

1,840,537

-9.435%

211.380

212.3800

209.8700

212.280

+0.388%

1,225,298

-8.590%

212.190

215.8800

211.1000

211.460

-0.259%

2,259,504

-8.236%

206.800

212.5500

206.0000

212.010

+4.397%

3,375,200

-8.474%

207.730

208.6800

202.7600

203.080

-2.944%

2,317,577

-4.449%

208.090

210.2100

207.5700

209.240

+0.800%

1,830,877

-7.262%

207.290

207.8700

205.1300

207.580

+0.246%

1,766,261

-6.520%

207.670

208.9900

204.6750

207.070

-1.028%

1,554,192

-6.290%

208.040

210.3600

207.1400

209.220

+1.136%

1,484,796

-7.253%

210.230

211.2300

206.7800

206.870

-1.640%

1,631,188

-6.200%

210.460

211.4471

208.8500

210.320

+0.195%

1,139,698

-7.738%

208.200

210.7450

208.2000

209.910

+0.599%

1,639,486

-7.558%

207.030

208.6800

205.1352

208.660

+0.115%

2,399,255

-7.004%

207.460

209.1500

206.7200

208.420

+1.465%

2,756,387

-6.897%

206.460

207.0200

203.6730

205.410

-0.475%

4,081,886

-5.533%

210.200

210.4100

204.7500

206.390

-1.817%

2,355,271

-5.981%

208.550

210.7500

206.6450

210.210

-0.989%

5,194,324

-7.690%

214.760

215.1100

210.7620

212.310

-2.422%

3,373,406

-8.603%

219.320

221.7100

216.3600

217.580

-0.202%

2,749,841

-10.817%

220.900

221.4500

215.8500

218.020

+1.015%

3,585,150

-10.997%

212.640

215.9000

210.7700

215.830

+2.120%

3,017,615

-10.094%

212.400

213.0500

211.0500

211.350

-0.789%

2,334,478

-8.188%

212.730

214.5600

211.5400

213.030

+0.382%

1,585,388

-8.912%

211.000

214.7900

210.5900

212.220

+0.512%

2,828,743

-8.564%

211.530

213.2267

208.7000

211.140

+0.038%

3,097,620

-8.097%

212.940

213.5500

210.4100

211.060

-1.709%

2,504,481

-8.062%

213.740

215.8400

213.2000

214.730

-0.556%

1,759,997

-9.633%

219.160

219.1600

214.8900

215.930

-0.690%

2,638,443

-10.135%

212.720

218.9500

210.7100

217.430

+2.190%

5,173,079

-10.755%

208.960

213.2400

208.1100

212.770

+2.038%

2,280,770

-8.801%

211.230

212.4300

207.6800

208.520

-2.255%

2,755,386

-6.942%

213.000

215.4200

212.4800

213.330

+0.381%

1,101,944

-9.040%

212.690

213.2342

210.5700

212.520

-0.319%

2,405,280

-8.693%

213.570

217.7300

212.8200

213.200

+0.438%

2,962,536

-8.985%

209.900

213.3400

208.2000

212.270

+0.803%

2,365,469

-8.586%

211.610

212.1900

209.2950

210.580

+0.362%

2,499,551

-7.852%

210.630

212.3500

207.0100

209.820

-1.154%

4,561,638

-7.518%

211.150

213.1900

210.4800

212.270

+0.764%

3,864,580

-8.586%

217.810

219.0650

208.7400

210.660

-2.899%

6,235,236

-7.887%

216.850

221.4600

216.2900

216.950

-0.253%

3,945,919

-10.558%

216.110

219.5600

214.7600

217.500

+2.117%

5,176,484

-10.784%

210.880

213.1900

209.0900

212.990

+4.710%

4,923,461

-8.895%

203.510

204.5400

201.9400

203.410

-0.294%

4,682,778

-4.604%

198.150

205.1200

197.7650

204.010

+3.928%

6,285,142

-4.885%

198.500

198.5000

195.4700

196.300

-0.203%

3,757,786

-1.149%

195.560

197.7800

194.1800

196.700

+1.817%

3,334,012

-1.350%

190.280

195.2100

190.2200

193.190

+0.343%

3,238,902

+0.443%

196.350

198.9473

192.1600

192.530

-2.180%

3,019,993

+0.787%

197.200

198.0050

193.5700

196.820

-0.162%

3,042,352

-1.410%

198.570

198.6100

195.0400

197.140

-0.760%

3,130,344

-1.570%

196.620

198.8400

195.1236

198.650

+1.331%

3,724,245

-2.318%

197.250

199.9300

195.5800

196.040

+0.133%

3,148,244

-1.018%

197.200

198.2393

194.3900

195.780

+0.601%

4,134,841

-0.886%

193.580

195.0300

192.6650

194.610

+0.579%

2,770,027

-0.290%

192.840

195.0000

191.9400

193.490

+1.554%

2,994,407

+0.287%

185.450

191.1800

183.7000

190.530

+2.188%

6,711,562

+1.845%

192.550

194.7800

185.8300

186.450

-6.803%

6,103,230

+4.073%

199.990

201.7700

198.7250

200.060

-0.784%

2,386,895

-3.007%

202.230

203.7200

199.0050

201.640

+1.531%

2,551,412

-3.767%

196.160

199.7100

196.1048

198.600

+2.482%

3,002,242

-2.294%

198.790

199.1880

193.4200

193.790

-1.499%

2,720,359

+0.132%

188.340

198.1900

186.8900

196.740

+2.405%

3,482,880

-1.370%

192.820

195.8500

191.9200

192.120

-0.270%

2,381,267

+1.002%

192.920

195.8000

191.6481

192.640

-0.727%

3,094,701

+0.729%

197.130

198.0650

193.7100

194.050

-0.803%

2,859,606

-0.003%

196.020

197.1550

193.6100

195.620

-1.307%

2,875,662

-0.805%

200.160

201.4100

197.8300

198.210

-1.201%

2,586,820

-2.101%

202.570

203.4800

199.4800

200.620

-2.318%

3,065,862

-3.277%

202.840

205.4000

202.1700

205.380

+2.557%

2,896,533

-5.519%

197.020

201.7200

196.0400

200.260

+2.792%

2,489,928

-3.103%

198.020

199.3300

194.7300

194.820

-2.199%

3,267,705

-0.398%

200.150

200.5200

197.3700

199.200

-1.303%

2,072,371

-2.588%

198.270

203.5642

197.4600

201.830

+2.322%

3,284,913

-3.857%

200.850

202.4200

196.4900

197.250

-1.797%

5,466,122

-1.625%

202.940

203.8500

199.0900

200.860

-1.525%

3,708,156

-3.393%

206.500

207.1300

202.1200

203.970

-2.486%

2,585,630

-4.866%

211.360

212.5100

208.8400

209.170

-1.284%

2,508,649

-7.231%

214.890

216.9550

211.7600

211.890

-0.647%

1,917,708

-8.422%

213.870

215.2100

210.6200

213.270

-1.355%

2,094,136

-9.014%

210.870

216.5900

210.5200

216.200

+1.981%

2,863,850

-10.247%

213.860

214.7000

207.5800

212.000

-2.913%

7,984,101

-8.469%

221.340

224.6900

218.0400

218.360

+0.188%

4,148,469

-11.135%

223.380

223.8800

214.0100

217.950

-3.686%

5,915,209

-10.968%

230.150

231.8799

225.5450

226.290

-3.361%

2,378,422

-14.249%

234.390

235.2850

232.5600

234.160

+0.983%

2,635,565

-17.131%

231.110

233.2800

230.9910

231.880

+0.669%

2,016,463

-16.317%

227.740

230.5696

227.2300

230.340

+0.677%

2,181,848

-15.757%

226.790

230.0100

226.7900

228.790

+0.355%

2,858,491

-15.186%

223.940

229.7000

223.5000

227.980

+1.804%

2,956,439

-14.885%

228.120

228.1200

222.9300

223.940

-0.938%

1,571,779

-13.350%

223.660

226.2800

222.7997

226.060

+0.690%

2,263,243

-14.162%

226.150

226.8600

223.9600

224.510

-0.324%

2,420,703

-13.570%

230.970

231.4900

224.5200

225.240

-3.085%

3,159,441

-13.850%

229.620

234.1100

228.8400

232.410

+0.493%

2,139,855

-16.507%

238.540

239.1200

230.9500

231.270

-3.263%

1,728,873

-16.096%

238.590

240.1300

237.1800

239.070

+0.327%

1,624,137

-18.833%

237.330

239.0200

236.8500

238.290

+0.274%

1,779,827

-18.568%

237.240

239.0500

236.3900

237.640

+0.055%

1,638,869

-18.345%

235.480

237.8900

234.7620

237.510

-0.423%

2,891,116

-18.300%

240.625

240.6250

238.3300

238.520

-1.401%

1,944,961

-18.646%

241.540

242.2837

240.0500

241.910

+0.423%

1,457,555

-19.786%

238.120

241.4200

237.6700

240.890

-0.191%

1,686,853

-19.447%

237.750

242.3550

237.7500

241.350

+1.335%

2,486,819

-19.600%

238.600

238.7000

236.4800

238.170

-0.742%

2,070,534

-18.527%

239.990

241.1800

238.5950

239.950

+0.293%

2,186,839

-19.131%

237.190

241.8900

236.9950

239.250

+1.480%

2,746,617

-18.894%

232.110

236.4500

230.9100

235.760

+3.182%

2,411,832

-17.694%

228.670

230.1600

228.2200

228.490

+0.276%

1,778,743

-15.075%

230.000

231.3300

227.7900

227.860

-0.332%

1,662,481

-14.840%

226.460

229.0450

226.4000

228.620

+0.559%

1,479,895

-15.123%

225.980

228.9796

224.4300

227.350

+0.762%

1,891,917

-14.649%

223.540

226.4700

222.8700

225.630

+1.407%

1,922,261

-13.999%

225.640

225.6400

221.5500

222.500

-2.017%

2,954,295

-12.789%

226.090

227.9800

225.3300

227.080

-0.097%

2,245,109

-14.548%

223.420

228.2300

223.2800

227.300

+1.591%

2,337,038

-14.630%

220.360

224.1000

219.1100

223.740

+1.751%

2,337,192

-13.272%

216.400

221.1950

215.6800

219.890

+1.815%

2,041,507

-11.754%

216.360

217.6300

214.4450

215.970

-0.639%

1,927,994

-10.152%

213.390

217.5700

212.6000

217.360

+1.856%

2,534,164

-10.726%

212.210

214.2600

210.8000

213.400

+0.708%

2,612,652

-9.070%

212.500

214.3600

209.8100

211.900

-1.189%

4,130,970

-8.426%

216.900

217.8500

214.0900

214.450

-1.130%

3,152,073

-9.515%

212.110

217.2800

211.6100

216.900

+3.178%

2,387,784

-10.537%

210.420

212.7800

209.5500

210.220

+0.521%

1,990,052

-7.694%

209.150

210.8500

207.8600

209.130

+1.757%

3,997,548

-7.213%

203.500

205.9700

202.3800

205.520

-0.576%

2,306,570

-5.583%

204.990

208.6100

204.2900

206.710

+0.102%

1,902,465

-6.127%

206.480

208.6700

205.1000

206.500

-1.606%

2,654,056

-6.031%

208.810

211.1200

208.2400

209.870

+0.081%

1,818,506

-7.540%

212.060

213.0800

205.6500

209.700

-1.378%

1,851,032

-7.465%

210.030

213.2164

208.7800

212.630

+1.388%

2,007,235

-8.741%

209.500

212.5799

207.1800

209.720

-0.214%

2,655,770

-7.474%

213.190

213.2100

207.6700

210.170

-2.365%

2,236,033

-7.672%

212.500

216.2100

211.3000

215.260

+0.928%

1,765,928

-9.856%

210.000

213.4200

209.0200

213.280

+0.061%

2,314,092

-9.019%

214.030

214.0300

210.4600

213.150

-0.098%

2,178,982

-8.963%

216.130

218.8500

213.1500

213.360

-0.229%

2,156,387

-9.053%

216.820

216.8200

212.4300

213.850

-0.894%

1,827,624

-9.261%

210.060

217.8500

210.0600

215.780

+2.875%

5,516,536

-10.073%

209.720

211.3500

207.4800

209.750

+0.364%

2,504,675

-7.487%

207.000

211.2217

206.5100

208.990

-0.229%

2,098,405

-7.151%

210.050

211.4800

208.0900

209.470

+1.463%

2,956,165

-7.364%

208.150

209.2400

205.6900

206.450

-0.836%

6,079,717

-6.009%

205.740

209.5800

205.3200

208.190

-0.786%

3,124,603

-6.794%

211.150

213.0100

207.0500

209.840

+0.648%

2,236,086

-7.527%

209.540

212.2600

207.5800

208.490

+0.202%

2,631,637

-6.928%

207.500

209.7000

204.2100

208.070

-1.445%

3,374,553

-6.741%

213.830

215.1600

210.0100

211.120

-2.615%

2,752,336

-8.088%

220.570

222.3840

216.6800

216.790

-2.206%

2,198,479

-10.492%

225.580

225.8500

220.0000

221.680

-3.091%

2,409,348

-12.466%

218.920

229.0600

217.2000

228.750

+1.590%

3,772,393

-15.172%

225.340

226.3500

224.1100

225.170

+0.522%

2,151,350

-13.823%

223.810

225.3200

221.8800

224.000

-0.617%

1,964,379

-13.373%

222.920

225.8900

220.6100

225.390

+1.839%

2,092,104

-13.907%

221.170

222.5900

219.9200

221.320

+0.701%

2,796,210

-12.324%

221.730

221.7800

219.2700

219.780

-1.222%

4,405,441

-11.709%

221.660

224.2500

220.8300

222.500

+0.547%

1,537,564

-12.789%

218.230

222.5785

218.2300

221.290

+1.780%

2,045,302

-12.312%

217.680

219.5500

215.6500

217.420

+0.152%

2,006,706

-10.751%

215.750

217.6100

213.2700

217.090

+0.092%

2,159,792

-10.615%

215.490

217.1000

214.3300

216.890

+1.550%

3,079,493

-10.533%

216.000

217.4500

210.2400

213.580

-1.349%

3,796,013

-9.146%

219.430

220.3000

212.7200

216.500

-3.774%

5,428,067

-10.372%

232.320

232.3500

224.0800

224.990

-3.101%

2,620,724

-13.754%

231.470

233.0850

229.2900

232.190

+1.887%

2,916,433

-16.428%

230.110

231.4300

227.3200

227.890

-1.244%

3,091,906

-14.851%

226.870

232.3500

226.7100

230.760

+2.138%

3,263,834

-15.910%

223.390

227.9800

221.8612

225.930

+0.916%

3,230,941

-14.113%

222.860

228.1200

222.4600

223.880

+0.575%

2,457,544

-13.326%

227.990

228.2322

218.2800

222.600

-1.176%

3,845,386

-12.828%

227.000

227.7550

224.4200

225.250

-1.890%

3,288,922

-13.853%

230.530

230.5850

225.7700

229.590

-0.816%

2,774,851

-15.482%

235.440

236.3400

229.5600

231.480

-2.366%

3,005,483

-16.172%

233.270

237.6400

231.4100

237.090

+2.150%

2,598,557

-18.156%

232.990

233.4500

229.6100

232.100

-0.331%

2,285,029

-16.396%

235.480

236.3400

228.6200

232.870

-0.606%

3,665,823

-16.672%

238.100

239.8800

233.8400

234.290

-2.073%

4,407,118

-17.177%

236.790

239.8800

236.4300

239.250

+1.039%

4,531,866

-18.894%

232.540

238.0300

232.2900

236.790

+1.370%

3,489,854

-18.052%

235.600

237.8599

233.4300

233.590

-1.197%

2,316,249

-16.929%

233.830

236.9600

230.0600

236.420

+0.905%

4,129,882

-17.924%

242.260

242.6550

233.8400

234.300

-4.133%

5,105,331

-17.181%

245.470

250.5200

242.5400

244.400

-1.081%

4,179,583

-20.604%

246.090

249.2400

246.0900

247.070

+0.590%

2,937,729

-21.462%

244.770

246.0900

243.6200

245.620

+1.446%

2,269,036

-20.998%

245.000

246.8300

240.2200

242.120

-1.661%

3,173,282

-19.856%

246.400

247.9000

244.5300

246.210

+0.646%

3,180,269

-21.187%

244.760

246.3100

242.6600

244.630

-0.175%

3,061,993

-20.678%

243.600

248.1500

242.4900

245.060

+0.802%

3,097,767

-20.817%

240.910

244.2900

239.5700

243.110

+0.467%

2,912,279

-20.182%

241.220

245.3600

239.6800

241.980

-1.176%

3,530,859

-19.809%

243.610

245.9900

240.0200

244.860

+0.794%

4,793,189

-20.753%

249.930

250.4900

240.3600

242.930

-3.641%

6,794,442

-20.123%

256.360

259.4750

251.6760

252.110

-2.184%

5,042,650

-23.032%

259.760

260.6900

253.3400

257.740

-0.854%

4,633,432

-24.713%

274.200

274.4400

257.0000

259.960

-4.850%

6,366,997

-25.356%

275.570

278.9400

273.2100

273.210

-1.258%

3,793,063

-28.976%

274.130

276.8700

273.8600

276.690

+1.126%

2,770,466

-29.869%

275.200

276.8200

269.3800

273.610

-0.628%

2,759,506

-29.080%

272.720

275.4000

271.6550

275.340

+0.717%

2,548,449

-29.525%

271.370

273.5800

270.2900

273.380

+1.173%

2,814,959

-29.020%

269.000

272.7700

268.2700

270.210

+0.945%

3,400,248

-28.187%

265.060

269.7700

264.5200

267.680

+0.685%

2,877,134

-27.509%

266.000

267.2000

263.7900

265.860

+0.510%

3,704,768

-27.012%

260.850

265.4400

260.2400

264.510

+1.221%

5,158,399

-26.640%

264.000

264.1600

259.6500

261.320

-0.850%

6,342,912

-25.744%

260.920

264.4200

258.4400

263.560

-0.223%

3,761,454

-26.375%

262.100

264.9300

260.2600

264.150

+1.545%

3,958,646

-26.540%

261.550

262.2900

256.7950

260.130

+0.959%

2,913,846

-25.405%

263.360

263.8700

255.6500

257.660

-1.476%

3,839,221

-24.690%

259.010

263.4000

259.0100

261.520

+0.720%

3,873,780

-25.801%

252.000

259.9100

249.5600

259.650

+2.357%

4,501,234

-25.267%

257.350

259.3500

251.5400

253.670

+0.079%

6,204,384

-23.505%

261.500

263.2500

253.1000

253.470

-3.056%

6,229,956

-23.445%

264.000

270.1400

261.2800

261.460

-1.198%

5,794,047

-25.784%

254.680

264.7900

253.6300

264.630

+3.590%

5,926,221

-26.673%

253.930

263.5900

253.3300

255.460

+1.224%

7,218,033

-24.041%

243.480

253.3800

243.0300

252.370

+4.100%

3,519,953

-23.111%

244.860

246.5500

240.9800

242.430

-1.431%

3,327,038

-19.958%

240.530

246.4900

239.6405

245.950

-0.187%

3,358,097

-21.104%

242.060

248.3000

241.5600

246.410

+1.784%

2,517,934

-21.251%

240.410

242.8000

236.8100

242.090

-1.115%

3,944,312

-19.846%

248.040

251.5900

244.3100

244.820

-0.589%

3,346,884

-20.740%

251.000

252.2800

245.2700

246.270

-1.959%

4,360,339

-21.206%

251.460

254.4800

250.3300

251.190

+0.080%

3,319,323

-22.750%

252.310

253.3000

249.5600

250.990

-1.111%

2,697,469

-22.688%

248.450

254.8481

248.4500

253.810

+1.801%

3,493,078

-23.547%

245.000

249.9800

244.4800

249.320

+2.791%

3,248,798

-22.170%

240.130

243.7500

238.3800

242.550

+1.566%

2,429,423

-19.998%

241.340

244.4900

237.7100

238.810

-1.367%

2,379,131

-18.745%

243.550

246.1000

240.9350

242.120

-1.773%

2,034,787

-19.856%

245.170

246.6200

243.7200

246.490

+1.457%

3,135,172

-21.277%

243.200

245.1700

242.0500

242.950

+0.746%

3,027,688

-20.130%

244.160

244.9750

240.1500

241.150

-0.512%

3,067,483

-19.533%

244.640

246.0900

241.1600

242.390

-0.802%

3,603,530

-19.945%

250.300

251.6900

243.5400

244.350

-2.750%

3,666,671

-20.587%

246.030

251.7989

246.0300

251.260

+1.844%

2,640,209

-22.771%

244.810

248.3800

243.8200

246.710

+0.883%

2,438,695

-21.347%

245.000

245.3900

242.8100

244.550

-0.561%

3,522,010

-20.652%

245.000

246.0800

239.6000

245.930

+0.548%

2,660,048

-21.097%

247.330

248.6700

242.7200

244.590

-0.118%

3,045,849

-20.665%

246.590

250.1500

242.3600

244.880

+0.311%

3,529,141

-20.759%

242.640

245.6700

239.1932

244.120

-0.400%

3,325,365

-20.512%

242.920

245.9200

239.1300

245.100

-0.499%

5,095,221

-20.830%

244.660

250.5300

242.2400

246.330

+1.760%

4,932,491

-21.226%

237.220

245.6600

237.0000

242.070

+1.077%

4,256,111

-19.839%

240.000

241.6950

237.0300

239.490

+0.609%

4,911,114

-18.976%

244.800

245.5400

236.8000

238.040

-3.342%

5,752,268

-18.482%

245.270

248.2300

244.5300

246.270

-0.545%

2,525,518

-21.206%

247.500

248.7700

246.6900

247.620

+0.251%

2,615,278

-21.636%

247.610

248.9600

246.0350

247.000

+0.235%

2,480,967

-21.439%

250.750

251.1900

245.0710

246.420

-1.542%

3,087,165

-21.254%

254.530

254.5300

248.4000

250.280

-1.766%

3,341,428

-22.469%

252.790

256.1050

251.5700

254.780

+0.509%

2,346,792

-23.838%

254.000

254.7000

251.8800

253.490

+0.277%

2,342,344

-23.451%

252.850

254.7090

251.6600

252.790

+0.302%

3,651,332

-23.239%

250.000

254.4000

249.3600

252.030

+1.719%

2,647,674

-23.007%

253.250

253.5000

246.5000

247.770

-1.651%

2,450,175

-21.683%

249.540

253.3300

249.1400

251.930

+0.958%

1,516,780

-22.977%

251.270

251.6550

248.5800

249.540

-0.594%

1,163,360

-22.239%

250.010

251.7700

249.4400

251.030

+0.722%

1,106,453

-22.700%

247.860

250.3300

247.3400

249.230

+0.516%

1,119,794

-22.142%

246.210

248.2500

245.4200

247.950

+0.940%

1,176,607

-21.740%

243.270

246.8100

243.1450

245.640

+1.132%

1,655,749

-21.004%

242.000

243.6100

241.0900

242.890

+0.277%

1,623,041

-20.110%

242.700

244.3900

240.7700

242.220

+0.657%

2,746,210

-19.889%

239.980

240.9000

238.0700

240.640

-0.845%

2,769,931

-19.363%

246.590

247.3200

242.2300

242.690

-2.279%

4,937,192

-20.044%

247.910

249.9000

246.2900

248.350

+0.498%

2,297,296

-21.866%

246.080

247.3600

244.0100

247.120

+1.026%

2,517,671

-21.477%

245.510

247.0000

243.2800

244.610

-0.460%

2,682,228

-20.672%

247.570

248.4700

244.3900

245.740

-1.095%

2,548,387

-21.036%

248.640

249.7000

247.0700

248.460

+0.489%

1,937,841

-21.901%

247.060

249.3912

246.0600

247.250

-0.141%

1,983,082

-21.519%

247.300

248.6800

245.2000

247.600

+0.053%

1,814,501

-21.630%

Share