Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Union Pacific
(NY:
UNP
)
227.97
-0.34 (-0.15%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2022
225.78
227.46
221.74
222.16
4,661,152
-4.70(-2.07%)
Apr 28, 2022
224.53
227.46
224.19
226.87
4,779,271
+2.33(+1.04%)
Apr 27, 2022
220.50
225.71
220.27
224.53
3,680,352
+3.03(+1.37%)
Apr 26, 2022
223.40
225.55
221.35
221.50
2,438,154
-2.68(-1.20%)
Apr 25, 2022
221.73
224.69
218.15
224.18
4,354,882
+2.01(+0.91%)
Apr 22, 2022
229.72
230.09
221.74
222.17
5,384,079
-9.58(-4.13%)
Apr 21, 2022
232.76
237.55
229.99
231.75
4,407,755
-2.53(-1.08%)
Apr 20, 2022
233.35
236.34
233.35
234.28
3,098,074
+1.37(+0.59%)
Apr 19, 2022
232.10
233.35
231.01
232.91
2,392,902
+3.32(+1.45%)
Apr 18, 2022
232.32
234.05
227.78
229.59
3,346,476
-3.88(-1.66%)
Apr 14, 2022
233.65
235.07
231.87
233.47
3,353,882
+1.50(+0.65%)
Apr 13, 2022
232.09
233.56
230.10
231.97
3,229,147
-0.41(-0.18%)
Apr 12, 2022
230.99
235.31
229.94
232.37
3,266,854
+1.85(+0.80%)
Apr 11, 2022
228.44
231.64
227.17
230.53
3,071,256
+1.07(+0.47%)
Apr 08, 2022
228.73
232.66
227.27
229.45
3,724,434
-2.73(-1.18%)
Apr 07, 2022
231.00
233.26
227.59
232.19
5,054,847
+1.83(+0.79%)
Apr 06, 2022
236.99
237.52
227.92
230.35
7,165,288
-8.71(-3.64%)
Apr 05, 2022
243.09
246.04
238.65
239.06
5,317,925
-5.34(-2.18%)
Apr 04, 2022
246.31
247.19
240.23
244.40
4,886,358
-2.10(-0.85%)
Apr 01, 2022
260.01
260.23
243.70
246.50
6,714,610
-12.56(-4.85%)
Mar 31, 2022
261.31
264.50
259.07
259.07
4,000,111
-3.30(-1.26%)
Mar 30, 2022
259.94
262.54
259.68
262.37
2,921,695
+2.92(+1.13%)
Mar 29, 2022
260.95
262.49
255.44
259.45
2,910,160
-1.64(-0.63%)
Mar 28, 2022
258.60
261.14
257.59
261.09
2,687,560
+1.86(+0.72%)
Mar 25, 2022
257.32
259.42
256.30
259.23
2,968,631
+3.01(+1.17%)
Mar 24, 2022
255.07
258.65
254.38
256.22
3,585,845
+2.40(+0.95%)
Mar 23, 2022
251.34
255.81
250.83
253.82
3,034,178
+1.73(+0.68%)
Mar 22, 2022
252.23
253.37
250.13
252.10
3,914,321
+1.28(+0.51%)
Mar 21, 2022
247.35
251.70
246.77
250.82
5,439,989
+3.03(+1.22%)
Mar 18, 2022
250.33
250.49
246.21
247.79
6,689,177
-2.12(-0.85%)
Mar 17, 2022
247.41
250.73
245.06
249.92
3,966,674
-0.56(-0.22%)
Mar 16, 2022
248.53
251.22
246.79
250.48
4,174,731
+3.81(+1.55%)
Mar 15, 2022
248.01
248.71
243.50
246.66
3,072,934
+2.34(+0.96%)
Mar 14, 2022
249.73
250.21
242.42
244.32
4,049,003
-3.66(-1.48%)
Mar 11, 2022
245.60
249.76
245.60
247.98
4,085,442
+1.77(+0.72%)
Mar 10, 2022
238.96
246.46
246.21
4,746,996
+5.67(+2.36%)
Mar 09, 2022
244.03
245.93
238.52
240.54
6,541,884
+0.19(+0.08%)
Mar 08, 2022
247.96
249.62
240.00
240.35
6,569,870
-7.58(-3.06%)
Mar 07, 2022
250.33
256.16
247.75
247.93
6,110,327
-3.01(-1.20%)
Mar 04, 2022
241.50
251.08
240.50
250.93
6,249,909
+8.70(+3.59%)
Mar 03, 2022
240.78
249.94
240.22
242.24
7,609,625
+2.93(+1.22%)
Mar 02, 2022
230.63
240.26
230.37
239.31
3,721,583
+9.43(+4.10%)
Mar 01, 2022
232.19
233.79
228.51
229.88
3,508,650
-3.34(-1.43%)
Feb 28, 2022
228.08
233.73
227.24
233.22
3,541,411
-0.44(-0.19%)
Feb 25, 2022
229.72
235.49
231.94
233.66
2,687,224
+5.22(+2.28%)
Feb 24, 2022
226.85
229.11
223.46
228.44
4,179,858
-2.58(-1.12%)
Feb 23, 2022
234.05
237.40
230.53
231.01
3,546,425
-1.37(-0.59%)
Feb 22, 2022
236.85
238.06
231.44
232.38
4,620,885
-4.64(-1.96%)
Feb 18, 2022
237.03
0
+0.19(+0.08%)
Feb 17, 2022
238.08
239.02
235.49
236.84
2,859,237
-2.66(-1.11%)
Feb 16, 2022
234.44
240.48
234.44
239.50
3,701,645
+4.24(+1.80%)
Feb 15, 2022
231.19
235.88
230.69
235.26
3,442,652
+6.39(+2.79%)
Feb 14, 2022
226.59
230.01
224.94
228.87
2,574,575
+3.53(+1.57%)
Feb 11, 2022
227.73
230.70
224.31
225.34
2,521,299
-3.12(-1.37%)
Feb 10, 2022
229.82
232.22
227.35
228.47
2,156,365
-4.12(-1.77%)
Feb 09, 2022
231.35
232.69
229.98
232.59
3,322,555
+3.34(+1.46%)
Feb 08, 2022
229.49
231.35
228.40
229.25
3,208,585
+1.70(+0.75%)
Feb 07, 2022
230.39
231.16
226.61
227.55
3,250,766
-1.17(-0.51%)
Feb 04, 2022
230.85
232.21
227.56
228.72
3,818,870
-1.85(-0.80%)
Feb 03, 2022
236.19
229.81
230.57
3,884,006
-6.52(-2.75%)
Feb 02, 2022
232.16
237.60
232.16
237.09
2,797,973
+4.29(+1.84%)
Feb 01, 2022
231.01
234.38
230.07
232.80
2,584,250
+2.04(+0.88%)
Jan 31, 2022
231.19
229.12
230.76
3,732,168
-1.30(-0.56%)
Jan 28, 2022
231.19
232.05
226.09
232.06
2,819,002
+1.26(+0.55%)
Jan 27, 2022
233.38
234.65
229.03
230.80
3,227,495
-0.27(-0.12%)
Jan 26, 2022
232.69
236.04
229.50
231.07
3,740,004
+0.72(+0.31%)
Jan 25, 2022
228.96
231.70
225.71
230.35
3,521,812
-0.93(-0.40%)
Jan 24, 2022
229.22
232.05
225.65
231.28
5,397,560
-1.16(-0.50%)
Jan 21, 2022
230.86
236.40
228.58
232.44
5,227,244
+4.02(+1.76%)
Jan 20, 2022
223.84
231.81
223.64
228.42
4,510,112
+2.43(+1.08%)
Jan 19, 2022
226.47
228.07
223.66
225.99
5,204,375
+1.37(+0.61%)
Jan 18, 2022
231.00
231.69
223.45
224.62
6,095,869
-7.77(-3.34%)
Jan 14, 2022
232.38
0
-1.27(-0.55%)
Jan 13, 2022
233.54
234.74
232.78
233.66
2,771,343
+0.59(+0.25%)
Jan 12, 2022
233.65
234.92
232.16
233.07
2,629,077
+0.55(+0.24%)
Jan 11, 2022
236.61
237.03
231.25
232.53
3,271,358
-3.64(-1.54%)
Jan 10, 2022
240.18
240.18
234.39
236.17
3,541,080
-4.25(-1.77%)
Jan 07, 2022
238.54
241.66
237.38
240.41
2,489,520
+1.22(+0.51%)
Jan 06, 2022
239.68
240.34
237.68
239.20
2,482,278
+0.66(+0.28%)
Jan 05, 2022
238.59
240.35
237.47
238.54
3,869,665
+0.72(+0.30%)
Jan 04, 2022
235.90
240.06
235.30
237.82
2,805,748
+4.02(+1.72%)
Jan 03, 2022
238.97
239.21
232.60
233.80
2,596,569
-3.92(-1.65%)
Dec 31, 2021
235.47
239.05
235.09
237.72
1,607,417
+2.25(+0.96%)
Dec 30, 2021
237.10
237.47
234.56
235.47
1,232,866
-1.41(-0.59%)
Dec 29, 2021
235.91
237.57
235.38
236.88
1,172,297
+1.70(+0.72%)
Dec 28, 2021
233.88
236.22
233.39
235.18
1,186,556
+1.21(+0.52%)
Dec 27, 2021
232.33
234.25
231.58
233.97
1,246,877
+2.18(+0.94%)
Dec 23, 2021
229.55
232.89
229.44
231.79
1,754,690
+2.59(+1.13%)
Dec 22, 2021
228.35
229.87
227.50
229.19
1,719,988
+0.63(+0.28%)
Dec 21, 2021
229.01
230.61
227.19
228.56
2,910,302
+1.49(+0.66%)
Dec 20, 2021
226.45
227.32
224.65
227.07
2,935,451
-1.93(-0.84%)
Dec 17, 2021
232.69
233.37
228.57
229.00
5,258,838
-4.23(-1.81%)
Dec 16, 2021
232.82
234.69
231.30
233.23
2,446,483
+1.16(+0.50%)
Dec 15, 2021
231.10
232.30
229.16
232.08
2,680,786
+2.36(+1.03%)
Dec 14, 2021
230.57
231.97
228.47
229.72
2,856,076
-1.06(-0.46%)
Dec 13, 2021
232.50
233.35
229.51
230.78
2,713,516
-2.55(-1.09%)
Dec 10, 2021
233.50
234.50
232.03
233.34
2,063,443
+1.14(+0.49%)
Dec 09, 2021
232.02
234.21
231.08
232.20
2,111,592
-0.33(-0.14%)
Dec 08, 2021
232.25
233.54
230.28
232.53
1,932,093
+0.12(+0.05%)
Dec 07, 2021
232.21
234.73
231.79
232.41
2,417,896
+1.32(+0.57%)
Dec 06, 2021
228.50
232.53
227.05
231.08
2,793,758
+5.29(+2.34%)
Dec 03, 2021
226.49
228.24
223.56
225.79
3,153,087
+0.33(+0.15%)
Dec 02, 2021
221.00
226.74
219.84
225.47
4,028,080
+6.41(+2.93%)
Dec 01, 2021
223.16
225.12
219.01
219.05
4,189,692
-2.25(-1.01%)
Nov 30, 2021
223.36
224.86
220.98
221.30
4,779,246
-3.59(-1.60%)
Nov 29, 2021
226.80
228.22
224.77
224.88
3,992,035
-0.31(-0.14%)
Nov 26, 2021
225.75
226.97
223.19
225.19
2,733,038
-6.40(-2.76%)
Nov 24, 2021
231.62
232.11
230.29
231.59
2,284,746
+0.19(+0.08%)
Nov 23, 2021
228.56
232.68
227.99
231.40
3,199,234
+2.34(+1.02%)
Nov 22, 2021
226.99
232.08
226.16
229.06
2,535,787
+2.44(+1.08%)
Nov 19, 2021
226.51
228.21
223.73
226.62
2,756,912
+1.00(+0.45%)
Nov 18, 2021
224.96
226.83
225.49
225.62
2,932,733
+0.46(+0.20%)
Nov 17, 2021
226.67
227.23
224.15
225.16
3,216,856
-1.62(-0.72%)
Nov 16, 2021
227.28
229.47
226.31
226.78
2,067,662
+0.02(+0.01%)
Nov 15, 2021
227.76
228.24
226.21
226.76
1,739,642
-0.92(-0.40%)
Nov 12, 2021
226.34
229.19
225.26
227.68
1,920,965
+1.77(+0.78%)
Nov 11, 2021
226.33
226.45
224.46
225.92
1,537,199
-0.92(-0.41%)
Nov 10, 2021
226.92
226.84
1,718,367
+0.51(+0.22%)
Nov 09, 2021
224.47
226.42
223.85
226.33
1,894,119
+1.46(+0.65%)
Nov 08, 2021
225.39
225.39
223.13
224.88
1,717,466
+0.58(+0.26%)
Nov 05, 2021
224.45
225.66
223.47
224.29
2,463,891
+1.53(+0.69%)
Nov 04, 2021
225.17
225.29
221.63
222.76
3,202,832
-2.12(-0.94%)
Nov 03, 2021
225.22
226.14
222.61
224.88
2,699,906
-0.92(-0.41%)
Nov 02, 2021
225.65
227.68
224.21
225.80
2,058,524
+0.92(+0.41%)
Nov 01, 2021
227.42
224.78
223.18
224.88
2,712,465
-1.82(-0.80%)
Oct 29, 2021
225.79
228.11
224.83
226.71
2,541,708
-0.84(-0.37%)
Oct 28, 2021
225.72
227.68
225.49
227.55
2,127,899
+2.74(+1.22%)
Oct 27, 2021
225.92
228.46
224.75
224.81
3,072,501
-1.26(-0.56%)
Oct 26, 2021
227.19
226.07
2,567,018
+0.41(+0.18%)
Oct 25, 2021
223.79
226.50
222.74
225.65
3,362,506
+2.53(+1.13%)
Oct 22, 2021
218.91
225.06
218.31
223.13
4,055,980
+5.93(+2.73%)
Oct 21, 2021
215.53
217.96
213.13
217.20
3,579,107
+3.07(+1.43%)
Oct 20, 2021
212.38
214.50
210.57
214.13
3,677,176
+2.11(+1.00%)
Oct 19, 2021
213.46
213.64
211.18
212.02
2,058,646
-0.16(-0.08%)
Oct 18, 2021
210.37
212.76
209.33
212.18
2,435,215
+0.72(+0.34%)
Oct 15, 2021
209.37
211.96
208.43
211.45
2,925,770
+3.59(+1.73%)
Oct 14, 2021
204.52
208.10
204.27
207.87
2,725,307
+5.16(+2.54%)
Oct 13, 2021
200.75
203.39
200.27
202.71
2,349,155
+2.29(+1.14%)
Oct 12, 2021
201.58
202.25
200.03
200.42
2,103,553
-1.41(-0.70%)
Oct 11, 2021
203.66
204.80
201.79
201.83
2,461,831
-1.47(-0.73%)
Oct 08, 2021
202.07
203.53
201.41
203.30
3,569,441
+4.32(+2.17%)
Oct 07, 2021
201.49
202.34
198.43
198.98
2,827,402
-0.53(-0.26%)
Oct 06, 2021
195.19
199.99
193.98
199.51
3,273,910
+2.32(+1.18%)
Oct 05, 2021
192.64
199.07
192.64
197.19
4,448,080
+4.19(+2.17%)
Oct 04, 2021
191.53
194.04
191.21
193.00
5,890,698
+3.54(+1.87%)
Oct 01, 2021
185.75
190.57
185.28
189.46
3,693,433
+5.38(+2.92%)
Sep 30, 2021
189.94
189.99
184.02
184.08
4,364,739
-5.32(-2.81%)
Sep 29, 2021
189.05
190.30
188.70
189.40
3,672,334
+0.53(+0.28%)
Sep 28, 2021
189.28
190.42
187.55
188.88
4,038,593
-2.67(-1.39%)
Sep 27, 2021
191.20
193.92
191.20
191.54
2,608,146
+0.15(+0.08%)
Sep 24, 2021
188.91
192.40
188.86
191.40
3,097,049
+1.95(+1.03%)
Sep 23, 2021
187.17
190.93
187.06
189.44
3,784,021
+3.43(+1.84%)
Sep 22, 2021
186.32
187.99
185.66
186.01
3,095,731
+1.37(+0.74%)
Sep 21, 2021
187.00
187.43
184.23
184.64
3,972,053
-1.18(-0.64%)
Sep 20, 2021
186.75
187.75
183.76
185.83
4,654,130
-3.38(-1.79%)
Sep 17, 2021
190.52
192.11
188.62
189.21
8,202,245
-1.85(-0.97%)
Sep 16, 2021
192.52
193.38
190.75
191.06
3,707,591
-0.76(-0.40%)
Sep 15, 2021
191.05
192.19
190.28
191.82
5,564,353
+0.79(+0.41%)
Sep 14, 2021
194.87
194.87
190.28
191.03
4,645,843
-3.14(-1.62%)
Sep 13, 2021
196.32
196.79
192.73
194.16
3,417,402
-0.95(-0.49%)
Sep 10, 2021
198.16
199.03
194.96
195.11
3,179,842
-2.15(-1.09%)
Sep 09, 2021
201.68
202.09
196.32
197.26
4,138,858
-4.88(-2.42%)
Sep 08, 2021
200.33
202.79
199.35
202.15
3,534,846
+2.11(+1.06%)
Sep 07, 2021
201.63
203.56
199.78
200.03
4,089,058
-1.79(-0.89%)
Sep 03, 2021
203.79
204.12
201.39
201.83
4,637,854
-2.46(-1.20%)
Sep 02, 2021
204.10
205.76
203.66
204.29
2,831,961
+0.56(+0.28%)
Sep 01, 2021
202.89
205.26
201.72
203.72
4,589,150
+0.08(+0.04%)
Aug 31, 2021
206.22
206.47
202.41
203.64
5,787,130
-2.10(-1.02%)
Aug 30, 2021
206.83
207.19
205.43
205.75
3,711,187
-1.20(-0.58%)
Aug 27, 2021
206.84
208.03
206.69
206.95
2,080,891
+0.42(+0.20%)
Aug 26, 2021
206.84
207.65
205.18
206.53
3,279,063
-0.29(-0.14%)
Aug 25, 2021
207.08
207.50
206.03
206.82
1,866,088
+0.04(+0.02%)
Aug 24, 2021
209.21
209.66
206.65
206.78
2,558,003
-2.37(-1.13%)
Aug 23, 2021
209.69
211.29
208.89
209.14
2,004,295
+0.07(+0.03%)
Aug 20, 2021
209.30
210.07
208.53
209.08
1,721,552
-0.06(-0.03%)
Aug 19, 2021
208.51
210.76
207.85
209.13
2,258,166
-0.98(-0.47%)
Aug 18, 2021
209.76
213.35
209.53
210.12
2,436,833
-0.97(-0.46%)
Aug 17, 2021
211.92
211.92
208.53
211.09
2,423,644
-1.52(-0.72%)
Aug 16, 2021
212.57
213.15
210.31
212.61
1,933,389
-0.29(-0.14%)
Aug 13, 2021
213.17
213.62
211.78
212.90
1,919,795
+0.13(+0.06%)
Aug 12, 2021
210.55
212.96
210.37
212.77
2,156,984
+1.19(+0.56%)
Aug 11, 2021
207.82
211.76
207.35
211.58
3,291,693
+4.37(+2.11%)
Aug 10, 2021
206.19
208.35
205.10
207.21
2,205,625
+1.65(+0.80%)
Aug 09, 2021
205.50
206.15
205.09
205.56
2,129,254
-0.51(-0.25%)
Aug 06, 2021
205.51
207.20
205.25
206.08
2,654,535
+1.25(+0.61%)
Aug 05, 2021
204.10
205.23
203.35
204.82
2,195,368
+1.44(+0.71%)
Aug 04, 2021
205.09
205.25
202.98
203.39
2,564,604
-2.28(-1.11%)
Aug 03, 2021
203.66
206.29
202.94
205.67
2,437,201
+2.37(+1.17%)
Aug 02, 2021
206.07
206.49
203.16
203.29
2,130,534
-1.16(-0.57%)
Jul 30, 2021
202.55
205.24
203.10
204.45
2,486,841
+1.35(+0.66%)
Jul 29, 2021
203.93
205.26
203.03
203.10
2,041,553
+0.71(+0.35%)
Jul 28, 2021
204.49
204.75
201.44
202.40
2,531,836
-1.37(-0.67%)
Jul 27, 2021
204.91
205.98
202.98
203.77
3,422,895
-2.02(-0.98%)
Jul 26, 2021
205.54
207.48
204.31
205.79
3,039,708
+0.04(+0.02%)
Jul 23, 2021
206.08
207.15
205.11
205.75
4,624,289
+0.57(+0.28%)
Jul 22, 2021
208.58
209.82
204.72
205.18
4,486,294
+2.20(+1.08%)
Jul 21, 2021
202.29
204.88
202.08
202.98
2,482,422
+1.60(+0.79%)
Jul 20, 2021
199.99
203.40
199.99
201.39
3,281,049
+1.07(+0.53%)
Jul 19, 2021
201.18
201.77
199.01
200.32
3,940,363
-3.81(-1.87%)
Jul 16, 2021
205.51
206.38
203.56
204.13
3,165,319
-1.42(-0.69%)
Jul 15, 2021
204.53
206.43
203.66
205.55
2,215,079
-0.10(-0.05%)
Jul 14, 2021
205.53
206.93
204.91
205.66
4,918,958
+0.81(+0.40%)
Jul 13, 2021
206.42
206.92
204.68
204.84
3,708,379
-1.91(-0.92%)
Jul 12, 2021
206.54
207.60
205.29
206.75
3,651,774
-0.44(-0.21%)
Jul 09, 2021
205.61
208.09
205.36
207.19
4,525,952
+3.13(+1.53%)
Jul 08, 2021
207.52
208.62
203.19
204.06
6,065,655
-9.35(-4.38%)
Jul 07, 2021
208.25
213.78
207.96
213.41
2,792,406
+4.24(+2.03%)
Jul 06, 2021
210.50
210.75
206.83
209.17
2,422,025
-0.85(-0.40%)
Jul 02, 2021
209.44
211.15
208.81
210.02
1,826,038
+1.09(+0.52%)
Jul 01, 2021
207.03
209.04
206.83
208.93
2,529,370
+3.38(+1.65%)
Jun 30, 2021
204.25
206.29
203.53
205.54
3,026,418
+1.20(+0.59%)
Jun 29, 2021
205.51
205.97
203.69
204.35
2,357,455
-0.45(-0.22%)
Jun 28, 2021
206.78
207.03
203.85
204.80
2,282,712
-2.00(-0.97%)
Jun 25, 2021
204.68
207.01
204.01
206.80
4,641,706
+2.62(+1.28%)
Jun 24, 2021
205.19
205.47
202.79
204.18
3,729,890
-0.60(-0.29%)
Jun 23, 2021
205.46
206.92
204.43
204.78
2,809,638
+0.11(+0.05%)
Jun 22, 2021
202.54
205.02
201.90
204.67
2,472,870
+1.38(+0.68%)
Jun 21, 2021
201.90
204.54
201.47
203.28
3,169,356
+2.52(+1.26%)
Jun 18, 2021
202.59
203.08
200.47
200.76
5,127,040
-3.98(-1.94%)
Jun 17, 2021
207.41
207.93
202.96
204.74
3,170,303
-2.79(-1.35%)
Jun 16, 2021
208.96
208.96
205.97
207.53
3,106,743
-0.73(-0.35%)
Jun 15, 2021
208.85
209.25
207.64
208.26
2,172,258
+0.21(+0.10%)
Jun 14, 2021
206.15
208.18
205.80
208.06
1,887,682
+1.21(+0.58%)
Jun 11, 2021
206.39
207.68
206.25
206.85
2,172,025
+1.63(+0.79%)
Jun 10, 2021
207.79
208.57
205.05
205.23
3,292,254
-1.78(-0.86%)
Jun 09, 2021
207.09
207.97
205.90
207.01
2,265,514
-0.31(-0.15%)
Jun 08, 2021
207.65
208.85
205.27
207.32
2,687,385
-1.05(-0.50%)
Jun 07, 2021
211.88
211.88
208.25
208.37
2,061,626
-3.01(-1.42%)
Jun 04, 2021
211.69
212.25
209.84
211.38
1,971,412
+1.14(+0.54%)
Jun 03, 2021
208.85
211.97
208.30
210.24
2,418,555
+0.47(+0.22%)
Jun 02, 2021
209.57
211.54
209.06
209.77
2,401,670
-0.54(-0.26%)
Jun 01, 2021
211.54
212.51
210.23
210.31
2,282,381
+0.28(+0.13%)
May 28, 2021
210.54
211.04
209.68
210.03
1,780,238
+0.78(+0.37%)
May 27, 2021
209.11
210.69
208.53
209.25
3,808,000
+1.05(+0.50%)
May 26, 2021
208.68
209.11
206.33
208.21
6,447,173
+1.78(+0.86%)
May 25, 2021
208.77
209.64
206.28
206.43
2,550,889
-1.51(-0.72%)
May 24, 2021
206.97
208.71
206.40
207.94
2,173,491
+1.90(+0.92%)
May 21, 2021
207.43
208.70
205.77
206.04
2,648,232
-0.40(-0.19%)
May 20, 2021
206.51
207.35
204.83
206.44
2,640,544
-0.33(-0.16%)
May 19, 2021
204.87
206.80
202.79
206.77
3,044,574
-0.13(-0.06%)
May 18, 2021
209.28
209.49
206.47
206.90
3,157,510
-2.16(-1.03%)
May 17, 2021
210.87
211.42
208.43
209.06
3,292,058
-2.88(-1.36%)
May 14, 2021
210.91
213.34
210.05
211.94
1,754,340
+2.49(+1.19%)
May 13, 2021
206.49
210.84
206.49
209.44
2,058,907
+2.96(+1.43%)
May 12, 2021
209.77
210.48
206.42
206.49
2,594,421
-4.29(-2.03%)
May 11, 2021
210.26
211.89
208.22
210.78
2,241,886
-1.70(-0.80%)
May 10, 2021
214.05
215.10
212.29
212.48
1,963,439
-0.97(-0.45%)
May 07, 2021
211.82
213.90
210.22
213.44
2,229,513
+2.11(+1.00%)
May 06, 2021
208.79
211.46
208.45
211.33
1,991,246
+3.40(+1.63%)
May 05, 2021
210.58
211.08
207.70
207.94
2,851,924
-1.96(-0.93%)
May 04, 2021
207.58
210.12
207.07
209.90
2,990,498
+1.80(+0.86%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.