Dark

UPS
United Parcel Service, Inc. Class B
stock NYSE

At Close

Jun 6, 2025 3:59:56 PM EDT

98.22USD+1.394%(+1.35)3,043,381

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 6, 2025 9:25:30 AM EDT

97.68USD+0.836%(+0.81)10,917

After-hours

Jun 6, 2025 4:06:30 PM EDT

98.50USD+0.295%(+0.29)30,951

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-06	97.9300	98.7500	97.9300	98.25	+1.425%	3,043,381	0.000%
2025-06-05	98.7400	98.7950	96.5800	96.87	-1.705%	4,585,546	+1.425%
2025-06-04	98.2700	98.7700	97.7900	98.55	+0.479%	3,933,771	-0.304%
2025-06-03	96.9400	98.4200	96.2200	98.08	+0.740%	4,098,054	+0.173%
2025-06-02	97.2700	97.5300	95.9400	97.36	-0.185%	4,274,803	+0.914%
2025-05-30	97.7200	98.0000	96.6300	97.54	-0.571%	6,763,648	+0.728%
2025-05-29	97.2800	98.3300	96.8000	98.10	+1.406%	4,595,527	+0.153%
2025-05-28	97.6480	98.0499	96.5300	96.74	-0.830%	3,816,482	+1.561%
2025-05-27	96.4300	97.7200	95.9400	97.55	+2.286%	6,117,446	+0.718%
2025-05-23	95.6100	96.1700	95.2300	95.37	-1.650%	3,318,510	+3.020%
2025-05-22	95.7500	97.2800	95.2500	96.97	+1.168%	5,179,856	+1.320%
2025-05-21	96.7000	97.2000	95.8100	95.85	-1.743%	5,298,558	+2.504%
2025-05-20	98.6050	98.9900	97.3700	97.55	-1.574%	4,671,813	+0.718%
2025-05-19	98.4400	99.1400	98.3700	99.11	-2.181%	6,217,677	-0.868%
2025-05-16	101.2750	101.6500	100.3500	101.32	+0.967%	6,321,200	-3.030%
2025-05-15	99.8950	100.4100	99.2400	100.35	+0.702%	4,523,261	-2.093%
2025-05-14	99.8500	100.1600	98.7800	99.65	-0.160%	6,175,518	-1.405%
2025-05-13	101.3800	101.4600	99.3100	99.81	-1.383%	7,031,773	-1.563%
2025-05-12	100.5900	102.8355	100.3501	101.21	+5.548%	8,336,545	-2.925%
2025-05-09	97.2000	97.7100	95.7000	95.89	-1.093%	5,618,972	+2.461%
2025-05-08	94.6900	97.5500	94.4500	96.95	+3.182%	6,649,610	+1.341%
2025-05-07	93.7100	94.3800	93.1990	93.96	+0.160%	5,893,456	+4.566%
2025-05-06	94.9950	95.5200	93.8100	93.81	-1.831%	5,154,306	+4.733%
2025-05-05	95.6650	96.4500	95.0100	95.56	-0.871%	5,406,767	+2.815%
2025-05-02	96.0000	97.6630	95.8900	96.40	+1.903%	5,689,616	+1.919%
2025-05-01	94.8450	96.0900	93.5700	94.60	-0.735%	7,501,503	+3.858%
2025-04-30	96.4700	96.5371	94.0700	95.30	-1.478%	9,305,811	+3.095%
2025-04-29	96.0000	98.8000	95.5200	96.73	-0.371%	10,314,605	+1.571%
2025-04-28	97.9000	98.9600	96.5200	97.09	-0.838%	8,664,601	+1.195%
2025-04-25	98.0400	98.6500	97.1100	97.91	-1.021%	4,577,702	+0.347%
2025-04-24	97.0000	98.9800	96.2900	98.92	+1.759%	6,641,049	-0.677%
2025-04-23	98.5800	99.8200	96.9700	97.21	+0.382%	5,817,181	+1.070%
2025-04-22	96.2700	97.8000	96.0644	96.84	+0.613%	4,305,329	+1.456%
2025-04-21	95.5700	96.3400	94.6207	96.25	-0.187%	3,930,764	+2.078%
2025-04-17	94.9400	97.3200	94.6600	96.43	+2.367%	4,740,071	+1.887%
2025-04-16	96.4500	96.6500	93.5200	94.20	-2.383%	4,632,810	+4.299%
2025-04-15	98.4900	98.5700	96.2200	96.50	-2.199%	5,767,000	+1.813%
2025-04-14	98.4700	100.9400	97.9916	98.67	+1.638%	4,926,900	-0.426%
2025-04-11	95.7500	99.7000	93.6100	97.08	+0.539%	5,544,132	+1.205%
2025-04-10	98.1150	98.1300	93.9801	96.56	-3.111%	7,553,658	+1.750%
2025-04-09	91.1800	100.1900	90.5500	99.66	+8.420%	8,849,771	-1.415%
2025-04-08	97.8000	97.8000	90.7100	91.92	-3.809%	8,233,807	+6.886%
2025-04-07	95.0000	99.2000	93.2300	95.56	-2.200%	8,729,803	+2.815%
2025-04-04	98.3300	100.5900	96.5700	97.71	-2.407%	9,567,695	+0.553%
2025-04-03	106.7400	107.3900	99.9700	100.12	-9.147%	10,057,743	-1.868%
2025-04-02	108.8450	110.4950	108.5900	110.20	+0.860%	4,540,039	-10.844%
2025-04-01	110.0100	110.1000	108.1800	109.26	-0.664%	5,877,447	-10.077%
2025-03-31	109.0050	110.8600	108.3000	109.99	+0.301%	6,536,071	-10.674%
2025-03-28	111.2600	111.3400	109.6200	109.66	-1.216%	3,284,071	-10.405%
2025-03-27	110.8200	111.7800	110.4200	111.01	0.000%	4,031,662	-11.494%
2025-03-26	110.7000	112.3500	110.3602	111.01	+0.964%	6,512,560	-11.494%
2025-03-25	115.8250	116.0000	109.8900	109.95	-5.052%	10,613,779	-10.641%
2025-03-24	115.7200	117.1900	115.2500	115.80	+0.608%	5,410,413	-15.155%
2025-03-21	114.3600	115.4200	112.4600	115.10	-1.607%	18,141,252	-14.639%
2025-03-20	116.2700	118.2100	116.2500	116.98	-0.417%	3,589,125	-16.011%
2025-03-19	118.3650	118.8700	116.2600	117.47	-1.169%	4,956,885	-16.362%
2025-03-18	118.0400	119.0000	117.8600	118.86	+0.678%	3,829,401	-17.340%
2025-03-17	117.0000	118.7790	116.9200	118.06	+1.113%	4,318,681	-16.780%
2025-03-14	115.7900	116.9200	115.0900	116.76	+1.328%	3,930,972	-15.853%
2025-03-13	115.7650	117.4700	114.9600	115.23	-0.026%	4,521,171	-14.736%
2025-03-12	115.9000	116.0700	114.9500	115.26	-0.945%	4,683,095	-14.758%
2025-03-11	120.2700	120.5800	115.9404	116.36	-3.532%	6,331,302	-15.564%
2025-03-10	121.0400	123.7000	120.0450	120.62	-0.822%	6,176,804	-18.546%
2025-03-07	119.6000	121.6600	119.3200	121.62	+0.929%	5,548,686	-19.216%
2025-03-06	118.9350	120.5800	118.1700	120.50	+1.243%	5,549,097	-18.465%
2025-03-05	117.4800	119.5900	117.3150	119.02	+1.909%	6,464,006	-17.451%
2025-03-04	118.4900	118.6600	116.5950	116.79	-2.071%	5,287,868	-15.875%
2025-03-03	119.8200	120.9800	118.7700	119.26	+0.193%	5,055,004	-17.617%
2025-02-28	117.8000	119.6300	117.8000	119.03	+1.190%	8,549,725	-17.458%
2025-02-27	117.0000	118.7300	116.9900	117.63	+0.633%	4,691,486	-16.475%
2025-02-26	118.1000	118.5730	116.7200	116.89	-1.033%	3,333,332	-15.947%
2025-02-25	116.4600	118.3400	116.4600	118.11	+1.679%	4,867,871	-16.815%
2025-02-24	116.5800	118.0800	115.8600	116.16	-0.146%	5,091,160	-15.418%
2025-02-21	116.4500	116.8500	115.2550	116.33	-0.232%	5,831,896	-15.542%
2025-02-20	114.9700	116.6300	114.8500	116.60	+1.391%	5,724,477	-15.738%
2025-02-19	114.9600	115.4400	114.2501	115.00	-0.364%	4,205,155	-14.565%
2025-02-18	114.5500	115.7800	113.9220	115.42	-0.688%	5,231,723	-14.876%
2025-02-14	116.0550	116.7600	115.6600	116.22	+0.502%	5,279,045	-15.462%
2025-02-13	114.5400	116.1300	114.3517	115.64	+1.208%	5,803,169	-15.038%
2025-02-12	113.3500	114.8417	113.2900	114.26	-0.236%	4,877,358	-14.012%
2025-02-11	114.0000	114.7050	113.4150	114.53	+0.324%	4,414,928	-14.215%
2025-02-10	113.5200	114.7700	112.7600	114.16	+0.928%	5,963,091	-13.937%
2025-02-07	113.8700	113.9600	112.6200	113.11	-0.317%	4,731,763	-13.138%
2025-02-06	112.3500	113.8700	112.2700	113.47	+1.403%	6,235,837	-13.413%
2025-02-05	111.7200	112.6700	111.0100	111.90	+0.116%	7,045,594	-12.198%
2025-02-04	111.3400	112.1500	110.2100	111.77	+0.431%	9,166,177	-12.096%
2025-02-03	112.3300	112.5600	109.4000	111.29	-2.574%	12,412,003	-11.717%
2025-01-31	115.0100	116.5900	113.3600	114.23	-0.583%	15,857,207	-13.989%
2025-01-30	117.3900	117.9800	109.6200	114.90	-14.113%	41,162,248	-14.491%
2025-01-29	136.0300	136.5800	133.6273	133.78	-1.211%	4,184,147	-26.559%
2025-01-28	135.7600	136.9900	135.3501	135.42	-0.616%	3,045,790	-27.448%
2025-01-27	133.9000	136.8600	133.7400	136.26	+2.428%	4,683,542	-27.895%
2025-01-24	133.4000	133.9000	132.5300	133.03	-0.434%	3,094,626	-26.144%
2025-01-23	132.9400	133.6700	132.0100	133.61	+0.800%	3,144,542	-26.465%
2025-01-22	132.6600	133.4300	131.2500	132.55	-0.241%	4,330,731	-25.877%
2025-01-21	130.4200	133.5700	130.1500	132.87	+2.420%	5,083,360	-26.056%
2025-01-17	130.1500	130.5800	129.4300	129.73	-0.162%	4,171,718	-24.266%
2025-01-16	129.5050	130.6600	128.7679	129.94	+1.938%	4,987,199	-24.388%
2025-01-15	127.5000	127.9555	126.5800	127.47	+1.295%	3,839,281	-22.923%
2025-01-14	125.3700	125.9300	124.5600	125.84	+0.664%	3,590,526	-21.925%
2025-01-13	123.3400	125.1700	121.5600	125.01	+1.403%	6,336,898	-21.406%
2025-01-10	125.0100	125.4300	122.9000	123.28	-2.745%	5,125,679	-20.303%
2025-01-08	125.9100	126.7800	125.2200	126.76	+1.424%	4,235,414	-22.491%
2025-01-07	125.1800	127.0800	124.0100	124.98	+0.620%	3,633,017	-21.387%
2025-01-06	124.7000	125.0000	123.8100	124.21	+0.339%	4,227,506	-20.900%
2025-01-03	123.9600	124.3300	122.7600	123.79	-0.065%	3,324,023	-20.632%
2025-01-02	127.0400	127.2212	123.5400	123.87	-1.768%	2,987,278	-20.683%
2024-12-31	125.3750	126.1250	125.0400	126.10	+0.622%	2,825,958	-22.086%
2024-12-30	125.1500	125.8300	124.2100	125.32	-0.626%	2,829,622	-21.601%
2024-12-27	125.8500	126.8599	125.3500	126.11	-0.198%	2,827,318	-22.092%
2024-12-26	125.5800	127.0600	125.4380	126.36	+0.079%	2,786,761	-22.246%
2024-12-24	125.2100	126.3100	124.5000	126.26	+0.406%	1,471,978	-22.184%
2024-12-23	125.3250	125.9300	124.2500	125.75	+0.056%	3,331,059	-21.869%
2024-12-20	124.0400	126.8200	122.0100	125.68	+2.470%	11,751,832	-21.825%
2024-12-19	124.0700	124.6600	122.3300	122.65	-0.945%	6,027,718	-19.894%
2024-12-18	126.9000	127.1250	123.7500	123.82	-2.749%	4,675,933	-20.651%
2024-12-17	128.0000	128.8600	126.7760	127.32	-0.957%	3,152,392	-22.832%
2024-12-16	128.5830	130.3000	128.2300	128.55	-0.163%	4,276,837	-23.571%
2024-12-13	129.0299	129.0400	127.5800	128.76	-0.171%	4,060,647	-23.695%
2024-12-12	129.2600	129.4400	127.6000	128.98	-0.108%	4,857,937	-23.825%
2024-12-11	130.3300	130.4900	128.8718	129.12	-0.845%	5,364,032	-23.908%
2024-12-10	129.3000	130.9200	128.0601	130.22	+1.315%	6,002,921	-24.551%
2024-12-09	126.1800	128.7900	125.5500	128.53	+2.325%	5,799,294	-23.559%
2024-12-06	128.1000	128.5500	125.4100	125.61	-1.552%	5,491,363	-21.782%
2024-12-05	129.4100	129.6800	127.4500	127.59	-0.924%	4,477,593	-22.996%
2024-12-04	129.6300	129.6300	127.8000	128.78	-0.717%	4,671,167	-23.707%
2024-12-03	133.9600	134.2100	129.5100	129.71	-3.216%	5,501,150	-24.254%
2024-12-02	136.1400	136.1400	133.1400	134.02	-1.253%	2,685,180	-26.690%
2024-11-29	134.8000	136.5700	134.6400	135.72	+0.029%	1,387,610	-27.608%
2024-11-27	135.1600	137.1000	135.1600	135.68	+0.533%	2,362,671	-27.587%
2024-11-26	137.2150	137.5900	134.3100	134.96	-1.876%	3,207,816	-27.201%
2024-11-25	135.9800	138.6700	135.9800	137.54	+2.018%	4,683,081	-28.566%
2024-11-22	131.6800	135.0900	131.6800	134.82	+2.626%	3,592,644	-27.125%
2024-11-21	131.7700	132.5500	131.0100	131.37	-0.545%	2,610,504	-25.211%
2024-11-20	133.3800	133.4200	130.8150	132.09	-0.833%	2,704,135	-25.619%
2024-11-19	134.7400	134.7400	132.6700	133.20	-1.428%	3,753,386	-26.239%
2024-11-18	132.3000	135.3100	132.0259	135.13	+0.791%	4,013,052	-27.292%
2024-11-15	132.2750	134.1100	132.0900	134.07	+1.078%	3,169,577	-26.717%
2024-11-14	133.6500	133.9300	132.0400	132.64	-0.778%	2,888,333	-25.927%
2024-11-13	130.6500	134.3100	129.8000	133.68	+2.720%	5,018,298	-26.504%
2024-11-12	131.9300	132.3000	130.0100	130.14	-1.117%	3,160,197	-24.504%
2024-11-11	132.6600	133.7300	131.2400	131.61	-0.627%	4,622,170	-25.348%
2024-11-08	134.1100	134.1150	132.2400	132.44	-1.275%	3,027,503	-25.815%
2024-11-07	135.1500	135.4000	134.0400	134.15	+0.172%	3,007,833	-26.761%
2024-11-06	135.3500	135.7900	132.1950	133.92	+0.060%	5,321,154	-26.635%
2024-11-05	132.7000	133.8600	132.0700	133.84	+0.632%	2,277,227	-26.591%
2024-11-04	134.3600	134.7700	132.1000	133.00	-0.783%	2,389,228	-26.128%
2024-11-01	134.5800	135.3700	133.4300	134.05	-0.007%	2,124,180	-26.706%
2024-10-31	133.6500	134.9150	133.0300	134.06	+0.194%	3,173,599	-26.712%
2024-10-30	134.0000	135.3150	133.6000	133.80	-0.380%	2,612,456	-26.570%
2024-10-29	134.7500	136.0700	133.9701	134.31	-0.761%	2,950,062	-26.848%
2024-10-28	137.3300	137.7900	135.1700	135.34	-1.521%	3,975,462	-27.405%
2024-10-25	138.3400	140.3300	137.1800	137.43	-0.665%	4,842,013	-28.509%
2024-10-24	145.0000	145.0100	136.5700	138.35	+5.281%	11,900,309	-28.984%
2024-10-23	131.2400	132.1000	130.5450	131.41	+0.061%	3,394,160	-25.234%
2024-10-22	130.8200	132.1000	129.7700	131.33	0.000%	3,235,209	-25.188%
2024-10-21	133.5200	133.8500	131.1100	131.33	-3.384%	4,354,848	-25.188%
2024-10-18	136.1400	136.4500	135.1850	135.93	+0.384%	3,116,753	-27.720%
2024-10-17	135.8500	136.2300	134.9800	135.41	-0.317%	2,577,710	-27.443%
2024-10-16	134.5100	136.2600	134.5100	135.84	+1.525%	2,608,923	-27.672%
2024-10-15	134.9400	136.4000	133.6700	133.80	-0.572%	2,571,677	-26.570%
2024-10-14	134.0000	134.8400	133.2550	134.57	-0.022%	2,285,725	-26.990%
2024-10-11	133.2700	134.9000	133.1000	134.60	+1.325%	2,257,003	-27.006%
2024-10-10	132.7050	134.0800	132.5500	132.84	-0.120%	2,383,261	-26.039%
2024-10-09	131.9250	133.4500	131.7600	133.00	+1.558%	2,663,735	-26.128%
2024-10-08	131.5100	131.7750	130.5000	130.96	-0.183%	2,436,474	-24.977%
2024-10-07	131.0400	131.7800	130.1500	131.20	-0.038%	1,865,030	-25.114%
2024-10-04	131.8500	132.4360	130.4220	131.25	+0.405%	3,246,091	-25.143%
2024-10-03	132.5900	132.5900	130.3326	130.72	-1.722%	3,549,059	-24.839%
2024-10-02	133.4900	134.3900	132.5400	133.01	-0.195%	2,181,492	-26.133%
2024-10-01	136.3000	136.4550	132.0100	133.27	-2.252%	3,306,974	-26.277%
2024-09-30	134.7600	136.9300	134.7600	136.34	+1.549%	4,038,163	-27.938%
2024-09-27	133.9700	135.6000	133.9700	134.26	+0.698%	3,116,319	-26.821%
2024-09-26	132.5700	134.2300	132.5700	133.33	+1.384%	3,905,410	-26.311%
2024-09-25	129.5400	131.8100	129.2400	131.51	+1.536%	4,707,669	-25.291%
2024-09-24	129.4000	129.8100	128.6200	129.52	+0.606%	3,777,556	-24.143%
2024-09-23	129.3750	129.4000	127.8500	128.74	+0.109%	2,948,425	-23.683%
2024-09-20	128.5000	129.2000	126.5400	128.60	-2.672%	13,307,353	-23.600%
2024-09-19	132.7500	133.5700	131.7900	132.13	+1.133%	4,043,035	-25.641%
2024-09-18	131.0000	132.1250	130.4600	130.65	0.000%	2,676,887	-24.799%
2024-09-17	130.0000	131.5000	129.4200	130.65	+1.350%	3,080,871	-24.799%
2024-09-16	128.1900	129.5100	127.9700	128.91	+1.312%	3,541,835	-23.784%
2024-09-13	128.6700	128.7900	125.6550	127.24	-0.919%	5,169,659	-22.784%
2024-09-12	128.8800	129.0500	127.4800	128.42	-0.062%	3,292,834	-23.493%
2024-09-11	129.2700	129.2700	126.3412	128.50	-1.024%	3,213,359	-23.541%
2024-09-10	129.4300	130.1500	128.5300	129.83	+0.737%	2,365,202	-24.324%
2024-09-09	127.8000	129.7200	127.6101	128.88	+1.051%	3,641,998	-23.766%
2024-09-06	127.6700	128.1400	126.7100	127.54	+0.110%	3,482,957	-22.965%
2024-09-05	129.2900	129.3000	126.6900	127.40	-1.179%	5,094,998	-22.881%
2024-09-04	127.6900	129.5300	127.1300	128.92	+1.114%	5,600,837	-23.790%
2024-09-03	127.5850	128.3200	127.0620	127.50	-0.817%	5,138,041	-22.941%
2024-08-30	127.5100	128.7000	126.8900	128.55	+1.236%	4,007,550	-23.571%
2024-08-29	128.0200	128.2900	126.7600	126.98	-0.165%	3,416,107	-22.626%
2024-08-28	127.6100	128.7650	126.6500	127.19	-0.555%	3,204,265	-22.753%
2024-08-27	129.6600	129.7300	127.2500	127.90	-1.052%	3,159,577	-23.182%
2024-08-26	128.8700	129.5800	128.3850	129.26	+1.008%	4,196,494	-23.990%
2024-08-23	127.5250	129.2600	126.9400	127.97	+0.891%	6,192,029	-23.224%
2024-08-22	128.1800	128.1800	126.1350	126.84	-0.829%	5,053,331	-22.540%
2024-08-21	129.6500	129.7800	127.5900	127.90	-0.760%	4,811,254	-23.182%
2024-08-20	128.8300	129.2000	127.5900	128.88	-0.054%	2,311,992	-23.766%
2024-08-19	127.7600	129.8750	127.6370	128.95	-0.540%	3,085,498	-23.808%
2024-08-16	128.5100	130.0600	128.3650	129.65	+0.856%	3,108,142	-24.219%
2024-08-15	127.8800	129.4000	127.8800	128.55	+1.685%	3,556,266	-23.571%
2024-08-14	126.3600	126.8000	125.7300	126.42	-0.055%	3,094,587	-22.283%
2024-08-13	125.3050	126.9600	124.8500	126.49	+1.305%	3,027,930	-22.326%
2024-08-12	126.0100	126.1200	124.5700	124.86	-0.763%	2,513,732	-21.312%
2024-08-09	126.3400	126.3400	124.6750	125.82	-0.309%	3,759,448	-21.912%
2024-08-08	123.2000	126.3400	123.1200	126.21	+2.343%	3,732,598	-22.154%
2024-08-07	125.2500	127.1050	123.2500	123.32	-0.948%	4,530,546	-20.329%
2024-08-06	126.0600	127.7900	124.4200	124.50	-1.206%	5,467,698	-21.084%
2024-08-05	126.8300	127.9500	125.8000	126.02	-1.593%	5,155,475	-22.036%
2024-08-02	129.8800	130.6400	127.2000	128.06	-1.930%	4,939,944	-23.278%
2024-08-01	131.0400	132.4899	129.6100	130.58	+0.161%	4,677,524	-24.759%
2024-07-31	129.2500	131.1500	127.4500	130.37	+1.039%	6,763,582	-24.638%
2024-07-30	128.7000	130.8600	128.4600	129.03	+0.327%	4,684,931	-23.855%
2024-07-29	129.1400	129.2400	127.6500	128.61	-0.171%	5,062,507	-23.606%
2024-07-26	128.8400	129.8600	128.4600	128.83	+1.377%	7,169,911	-23.737%
2024-07-25	129.2700	129.5500	126.5350	127.08	-1.128%	7,362,742	-22.686%
2024-07-24	126.5100	129.2450	124.8000	128.53	+0.666%	11,518,329	-23.559%
2024-07-23	130.1400	132.2600	124.9750	127.68	-12.054%	25,344,601	-23.050%
2024-07-22	145.7500	146.1700	143.6900	145.18	0.000%	3,290,501	-32.325%
2024-07-19	145.8700	145.8800	143.2395	145.18	+0.290%	3,038,816	-32.325%
2024-07-18	146.0200	148.1500	144.4500	144.76	-1.778%	3,340,212	-32.129%
2024-07-17	146.9900	147.7920	146.4000	147.38	+0.034%	2,316,539	-33.336%
2024-07-16	144.0300	147.5700	144.0300	147.33	+2.206%	3,749,901	-33.313%
2024-07-15	143.0100	145.2500	142.7500	144.15	+1.264%	4,091,177	-31.842%
2024-07-12	139.0000	143.3800	138.6900	142.35	+2.973%	4,719,908	-30.980%
2024-07-11	135.8900	139.0500	135.7700	138.24	+1.909%	3,389,847	-28.928%
2024-07-10	134.3400	135.7600	133.8100	135.65	+1.020%	2,791,784	-27.571%
2024-07-09	135.2600	135.8700	133.9300	134.28	-0.922%	3,023,217	-26.832%
2024-07-08	136.3500	137.3150	135.4100	135.53	-0.601%	2,686,380	-27.507%
2024-07-05	134.8700	136.4600	134.4400	136.35	+0.590%	2,834,447	-27.943%
2024-07-03	135.7400	136.4900	135.1900	135.55	+0.474%	1,521,270	-27.518%
2024-07-02	135.6100	135.9600	134.0600	134.91	-0.765%	3,215,602	-27.174%
2024-07-01	136.6400	138.1000	135.5647	135.95	-0.658%	2,618,643	-27.731%
2024-06-28	136.1800	137.2000	135.7000	136.85	+0.751%	6,414,968	-28.206%
2024-06-27	137.9900	137.9900	135.1900	135.83	-1.679%	3,666,109	-27.667%
2024-06-26	136.4800	138.9500	135.1000	138.15	+2.821%	6,059,706	-28.882%
2024-06-25	138.0400	138.0400	134.0500	134.36	-3.059%	4,823,937	-26.876%
2024-06-24	137.8000	139.6400	137.1400	138.60	+1.464%	3,021,257	-29.113%
2024-06-21	136.6200	138.5900	136.2900	136.60	-0.197%	8,910,532	-28.075%
2024-06-20	134.0200	137.4900	133.6250	136.87	+1.990%	3,912,676	-28.217%
2024-06-18	136.3000	137.2400	133.9200	134.20	-1.215%	3,963,114	-26.788%
2024-06-17	135.5100	136.2900	134.6800	135.85	+0.147%	3,316,797	-27.678%
2024-06-14	134.1050	135.6950	132.9000	135.65	+0.563%	3,643,929	-27.571%
2024-06-13	136.3200	136.3200	133.8100	134.89	-1.129%	4,332,616	-27.163%
2024-06-12	138.4800	138.5750	136.2100	136.43	-0.670%	3,262,143	-27.985%
2024-06-11	136.7600	137.9832	136.4450	137.35	-0.240%	2,410,024	-28.467%
2024-06-10	136.7700	138.0600	136.4100	137.68	+0.029%	3,474,613	-28.639%
2024-06-07	136.9000	139.5900	136.3800	137.64	+0.058%	3,158,563	-28.618%
2024-06-06	137.0100	137.7200	135.8550	137.56	-0.007%	2,812,419	-28.577%
2024-06-05	136.1500	137.6900	135.2000	137.57	+1.430%	2,625,287	-28.582%
2024-06-04	137.9100	138.3100	135.5000	135.63	-2.016%	3,806,915	-27.560%
2024-06-03	139.6350	139.7900	137.3500	138.42	-0.367%	2,559,117	-29.020%
2024-05-31	137.5500	139.0700	136.1200	138.93	+1.512%	5,483,600	-29.281%
2024-05-30	134.2900	136.9900	133.5800	136.86	+1.823%	3,980,958	-28.211%
2024-05-29	136.3200	136.9200	134.3000	134.41	-2.304%	3,888,463	-26.903%
2024-05-28	138.0000	139.2155	136.2439	137.58	-0.779%	3,288,445	-28.587%
2024-05-24	140.2900	140.4900	137.9300	138.66	-0.316%	2,949,579	-29.143%
2024-05-23	143.0100	143.1750	139.0300	139.10	-3.248%	4,354,958	-29.367%
2024-05-22	144.4200	144.8996	142.7800	143.77	-1.135%	3,569,294	-31.662%
2024-05-21	147.4400	147.7200	145.1200	145.42	-1.470%	2,682,620	-32.437%
2024-05-20	148.3200	149.5699	147.2900	147.59	-1.106%	1,775,493	-33.430%
2024-05-17	149.5800	149.7100	148.1750	149.24	-0.281%	1,923,665	-34.166%
2024-05-16	148.5000	150.0300	147.3800	149.66	+1.163%	2,287,606	-34.351%
2024-05-15	148.4600	149.0000	147.7900	147.94	0.000%	2,570,042	-33.588%
2024-05-14	151.4100	153.4203	147.8800	147.94	-1.766%	3,583,374	-33.588%
2024-05-13	147.8500	150.7800	147.8500	150.60	+2.192%	4,147,907	-34.761%
2024-05-10	147.0050	147.9900	146.5100	147.37	-0.466%	2,469,325	-33.331%
2024-05-09	148.0800	148.3900	147.2150	148.06	+0.196%	2,400,994	-33.642%
2024-05-08	146.1200	147.9300	145.9200	147.77	+0.462%	2,701,249	-33.512%
2024-05-07	147.3700	147.7500	146.3650	147.09	+0.286%	3,271,286	-33.204%
2024-05-06	147.5700	147.8100	146.1650	146.67	+0.164%	2,043,762	-33.013%
2024-05-03	147.9500	148.2000	146.4200	146.43	-0.537%	1,999,141	-32.903%
2024-05-02	147.4800	147.8100	146.5800	147.22	+0.891%	1,989,477	-33.263%
2024-05-01	147.2900	148.1400	145.3700	145.92	-1.058%	2,722,514	-32.669%
2024-04-30	147.5400	148.2150	146.6550	147.48	-0.720%	2,351,721	-33.381%
2024-04-29	148.2600	150.8800	147.8200	148.55	+0.650%	2,540,212	-33.861%
2024-04-26	146.8400	148.7200	146.8400	147.59	+0.136%	2,543,397	-33.430%
2024-04-25	147.9500	148.4300	145.2800	147.39	+0.525%	3,525,123	-33.340%
2024-04-24	147.9300	147.9600	143.7800	146.62	-1.511%	4,676,834	-32.990%
2024-04-23	145.9960	149.7400	145.2500	148.87	+2.415%	6,123,869	-34.003%
2024-04-22	143.2100	146.0700	142.5600	145.36	+1.814%	4,511,490	-32.409%
2024-04-19	143.1500	144.1200	142.5500	142.77	+0.021%	4,924,712	-31.183%
2024-04-18	143.0800	143.3100	141.8800	142.74	+0.344%	3,412,558	-31.169%
2024-04-17	142.5000	143.4200	141.3500	142.25	-0.448%	4,105,597	-30.931%
2024-04-16	144.5400	144.7100	142.7100	142.89	-1.353%	4,141,910	-31.241%
2024-04-15	145.8700	146.5400	143.4300	144.85	-0.041%	3,169,037	-32.171%
2024-04-12	148.0500	148.3000	144.3542	144.91	-2.751%	4,123,853	-32.199%
2024-04-11	147.4400	149.2200	147.1000	149.01	+1.188%	2,232,464	-34.065%
2024-04-10	148.2300	148.5000	146.1000	147.26	-2.198%	4,024,388	-33.281%
2024-04-09	149.5300	151.1700	149.2500	150.57	+0.306%	2,661,038	-34.748%
2024-04-08	151.8800	152.2300	150.0100	150.11	-0.826%	3,196,400	-34.548%
2024-04-05	149.6900	151.7100	148.1800	151.36	+0.907%	3,374,041	-35.089%
2024-04-04	153.3000	154.2900	149.5250	150.00	-1.491%	3,689,090	-34.500%
2024-04-03	150.7900	152.3600	149.2000	152.27	+2.092%	4,314,189	-35.476%
2024-04-02	147.6600	151.0000	147.4300	149.15	+1.036%	4,935,004	-34.127%
2024-04-01	149.1400	149.9700	146.3150	147.62	-0.680%	5,421,924	-33.444%
2024-03-28	147.2700	149.0500	146.6400	148.63	+0.882%	5,197,043	-33.896%
2024-03-27	144.3900	147.5900	144.0250	147.33	+2.462%	7,078,751	-33.313%
2024-03-26	157.3500	157.9900	143.0300	143.79	-8.162%	18,208,807	-31.671%
2024-03-25	155.4500	157.3000	155.0200	156.57	+0.192%	3,807,669	-37.249%
2024-03-22	158.6400	158.9500	156.0300	156.27	+0.612%	3,939,557	-37.128%
2024-03-21	155.1600	156.0800	154.3000	155.32	+0.362%	4,036,405	-36.743%
2024-03-20	152.5000	154.8200	152.0100	154.76	+1.018%	2,862,290	-36.515%
2024-03-19	150.9100	153.6450	150.2100	153.20	+0.995%	4,210,103	-35.868%
2024-03-18	154.0800	154.3400	151.4900	151.69	-1.095%	5,181,822	-35.230%
2024-03-15	153.4300	154.7100	152.9300	153.37	-0.338%	8,821,704	-35.939%
2024-03-14	154.5000	154.7182	152.6500	153.89	-0.562%	4,101,644	-36.156%
2024-03-13	157.7500	158.9100	154.5500	154.76	-1.665%	4,244,771	-36.515%
2024-03-12	154.7900	157.6600	154.3600	157.38	+1.700%	3,879,659	-37.571%
2024-03-11	153.8900	155.2290	153.5400	154.75	+0.513%	3,265,960	-36.511%
2024-03-08	153.9300	155.2000	152.8700	153.96	+0.359%	3,449,102	-36.185%
2024-03-07	153.2300	154.8700	152.4719	153.41	+0.564%	3,514,810	-35.956%
2024-03-06	151.0000	153.0500	150.3700	152.55	+1.931%	3,471,243	-35.595%
2024-03-05	150.0800	151.5600	149.0000	149.66	-0.631%	3,614,445	-34.351%
2024-03-04	149.0800	152.2400	148.6500	150.61	+1.722%	4,562,398	-34.765%
2024-03-01	148.0100	148.6000	146.8400	148.06	-0.135%	2,936,220	-33.642%
2024-02-29	148.8400	149.5500	147.7500	148.26	+0.332%	3,338,814	-33.731%
2024-02-28	147.4300	148.3700	147.0600	147.77	-0.337%	2,258,727	-33.512%
2024-02-27	147.5000	148.8150	147.3700	148.27	+0.522%	2,382,258	-33.736%
2024-02-26	148.0800	148.2600	146.5600	147.50	-0.760%	3,052,889	-33.390%
2024-02-23	149.9500	150.4050	148.5500	148.63	-0.735%	2,414,397	-33.896%
2024-02-22	147.8000	149.8800	147.1900	149.73	+0.985%	3,027,531	-34.382%
2024-02-21	148.8000	149.4300	147.0301	148.27	-0.249%	3,017,124	-33.736%
2024-02-20	147.8800	149.7700	147.0300	148.64	+0.155%	4,255,142	-33.901%
2024-02-16	145.6600	148.9900	144.9350	148.41	+0.973%	5,442,411	-33.798%
2024-02-15	145.2700	147.4900	144.1700	146.98	+1.914%	3,855,407	-33.154%
2024-02-14	145.2000	145.8900	143.4700	144.22	-0.469%	3,831,417	-31.875%
2024-02-13	146.0100	146.7000	143.3000	144.90	-1.729%	3,705,965	-32.195%
2024-02-12	146.5000	147.9500	146.3500	147.45	+0.814%	3,253,654	-33.367%
2024-02-09	147.7000	147.8300	145.9110	146.26	-1.122%	2,825,926	-32.825%
2024-02-08	146.8000	148.0800	145.8550	147.92	+0.462%	3,316,375	-33.579%
2024-02-07	146.0800	147.7900	145.0901	147.24	+0.905%	3,985,185	-33.272%
2024-02-06	141.7100	146.4280	141.3500	145.92	+4.918%	7,567,385	-32.669%
2024-02-05	141.2600	141.2600	138.9000	139.08	-1.953%	4,536,680	-29.357%
2024-02-02	141.8800	142.3900	139.5500	141.85	-0.393%	4,343,019	-30.737%
2024-02-01	142.0000	142.7000	139.6000	142.41	+0.359%	6,774,935	-31.009%
2024-01-31	144.8100	145.5900	141.9000	141.90	-2.178%	10,906,803	-30.761%
2024-01-30	146.8000	149.5000	144.5700	145.06	-8.201%	16,983,625	-32.269%
2024-01-29	158.4100	158.7500	156.5000	158.02	-0.804%	5,455,688	-37.824%
2024-01-26	160.0700	161.3500	158.2500	159.30	-0.257%	2,818,353	-38.324%
2024-01-25	158.5500	160.3300	158.1590	159.71	+1.999%	4,069,996	-38.482%
2024-01-24	160.7900	160.8150	156.5300	156.58	-2.174%	3,187,644	-37.253%
2024-01-23	159.0300	160.4600	158.6300	160.06	+0.921%	3,442,999	-38.617%
2024-01-22	157.7800	159.2800	157.3100	158.60	+1.090%	2,631,588	-38.052%
2024-01-19	156.9600	157.8100	155.0200	156.89	+0.230%	3,097,636	-37.377%
2024-01-18	155.2600	156.9200	153.8150	156.53	+1.275%	3,095,886	-37.232%
2024-01-17	153.5700	154.8200	152.0200	154.56	-0.496%	3,930,212	-36.432%
2024-01-16	158.1700	158.1700	155.1400	155.33	-1.882%	5,331,422	-36.748%
2024-01-12	160.2300	161.0000	158.2900	158.31	-0.590%	3,474,558	-37.938%
2024-01-11	161.4400	161.4700	158.8800	159.25	-1.222%	3,341,989	-38.305%
2024-01-10	160.1400	161.4800	159.3600	161.22	+0.800%	2,399,421	-39.058%
2024-01-09	159.0200	160.2600	158.3000	159.94	+0.013%	2,639,683	-38.571%
2024-01-08	158.5700	159.9900	157.4800	159.92	+0.756%	2,469,699	-38.563%
2024-01-05	156.4200	159.4629	156.2500	158.72	+1.102%	2,537,266	-38.099%
2024-01-04	157.0500	158.3199	156.4100	156.99	-0.349%	3,173,410	-37.416%
2024-01-03	157.2700	159.2900	156.1800	157.54	-0.505%	3,257,197	-37.635%
2024-01-02	156.9400	160.5200	156.3000	158.34	+0.706%	4,363,762	-37.950%
2023-12-29	157.0800	158.1900	156.1300	157.23	-0.051%	2,186,585	-37.512%
2023-12-28	155.9000	157.7600	155.9000	157.31	+0.300%	2,254,926	-37.544%
2023-12-27	158.0200	158.4400	156.2700	156.84	-0.753%	3,116,363	-37.357%
2023-12-26	157.0500	158.5400	157.0500	158.03	-0.139%	2,384,111	-37.828%
2023-12-22	158.0000	159.5891	157.8200	158.25	+0.694%	2,332,482	-37.915%
2023-12-21	157.6000	157.9201	155.2400	157.16	+0.127%	3,778,550	-37.484%
2023-12-20	156.8700	160.5450	156.5000	156.96	-2.883%	5,624,485	-37.404%
2023-12-19	162.0100	162.2000	160.1600	161.62	+0.031%	3,926,466	-39.209%
2023-12-18	163.3800	163.8150	161.3900	161.57	-0.841%	3,883,790	-39.190%
2023-12-15	161.3700	163.8100	160.0600	162.94	+0.357%	8,738,189	-39.702%
2023-12-14	158.9600	163.4700	158.7800	162.36	+3.250%	6,401,948	-39.486%