United Airlines Holdings, Inc. (UAL) stock
UALNasdaqAir Transportation, ScheduledFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 21, 2026Score 10/3023% below fair value
$104.24−0.97 (-0.92%)
Close on Oct 30, 2026Market cap $33.83BP/E 9.8Yield –
Price history
United Airlines share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$104.24
-0.92% on the day
52-week range
$84.64 – $138.77
-24.9% from the high
Change over 52 weeks
+11.6%
From $93.38 on Oct 30, 2025
Average volume
4.23M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $98.80 | $107.07 | $98.37 | $104.24 | +6.44% | 23,417,248 |
| Oct 19, 2026 | $97.57 | $104.98 | $94.54 | $97.93 | +1.90% | 32,791,451 |
| Oct 12, 2026 | $105.80 | $106.88 | $96.07 | $96.10 | -10.57% | 22,420,188 |
| Oct 5, 2026 | $113.15 | $115.20 | $104.29 | $107.46 | -4.49% | 26,580,110 |
| Sep 28, 2026 | $111.99 | $114.76 | $108.60 | $112.51 | -1.30% | 19,563,598 |
| Sep 21, 2026 | $111.80 | $118.26 | $108.05 | $113.99 | +4.86% | 21,023,447 |
| Sep 14, 2026 | $106.11 | $109.85 | $104.59 | $108.71 | -1.01% | 19,866,807 |
| Sep 8, 2026 | $109.90 | $110.77 | $104.64 | $109.82 | -1.40% | 15,059,436 |
| Aug 31, 2026 | $108.87 | $111.58 | $104.15 | $111.38 | +0.71% | 18,841,165 |
| Aug 24, 2026 | $115.06 | $119.73 | $110.21 | $110.60 | -2.27% | 13,795,315 |
| Aug 17, 2026 | $124.96 | $125.15 | $110.96 | $113.17 | -9.71% | 15,523,065 |
| Aug 10, 2026 | $128.33 | $128.50 | $123.64 | $125.34 | -3.26% | 13,788,819 |
| Aug 3, 2026 | $125.34 | $135.37 | $125.30 | $129.56 | +6.78% | 16,157,388 |
| Jul 27, 2026 | $122.00 | $124.68 | $118.60 | $121.33 | +2.59% | 18,005,632 |
| Jul 20, 2026 | $117.12 | $121.63 | $111.62 | $118.27 | +2.48% | 22,698,326 |
| Jul 13, 2026 | $124.76 | $125.24 | $114.04 | $115.41 | -8.40% | 27,453,845 |
| Jul 6, 2026 | $134.99 | $138.10 | $121.75 | $126.00 | -5.49% | 21,533,749 |
| Jun 29, 2026 | $135.77 | $138.77 | $132.06 | $133.32 | -2.05% | 18,782,634 |
| Jun 22, 2026 | $118.25 | $138.44 | $116.77 | $136.11 | +15.04% | 35,776,945 |
| Jun 15, 2026 | $120.90 | $124.79 | $115.40 | $118.32 | +2.42% | 25,992,695 |
| Jun 8, 2026 | $104.69 | $116.51 | $101.77 | $115.52 | +9.26% | 27,832,007 |
| Jun 1, 2026 | $111.40 | $112.91 | $103.50 | $105.73 | -7.90% | 21,131,969 |
| May 26, 2026 | $103.80 | $117.96 | $103.45 | $114.80 | +14.85% | 30,490,136 |
| May 18, 2026 | $94.16 | $101.48 | $88.34 | $99.96 | +7.66% | 31,724,934 |
| May 11, 2026 | $98.73 | $98.88 | $92.76 | $92.85 | -6.76% | 21,342,413 |
| May 4, 2026 | $92.00 | $103.77 | $89.92 | $99.58 | +7.63% | 30,643,285 |
| Apr 27, 2026 | $92.76 | $94.98 | $87.95 | $92.52 | -0.52% | 28,736,698 |
| Apr 20, 2026 | $99.98 | $102.27 | $88.61 | $93.00 | -8.64% | 46,142,307 |
| Apr 13, 2026 | $94.57 | $105.98 | $93.20 | $101.80 | +5.60% | 43,617,102 |
| Apr 6, 2026 | $92.00 | $102.50 | $86.65 | $96.40 | +4.54% | 44,239,143 |
| Mar 30, 2026 | $88.14 | $96.56 | $84.64 | $92.21 | +4.26% | 34,307,767 |
| Mar 23, 2026 | $95.84 | $97.96 | $87.58 | $88.44 | -1.68% | 39,087,192 |
| Mar 16, 2026 | $88.17 | $95.22 | $87.97 | $89.95 | +3.87% | 40,234,888 |
| Mar 9, 2026 | $89.08 | $96.58 | $84.70 | $86.60 | -5.94% | 57,735,612 |
| Mar 2, 2026 | $100.00 | $105.72 | $90.39 | $92.07 | -13.39% | 48,638,810 |
| Feb 23, 2026 | $111.30 | $117.60 | $105.36 | $106.30 | -5.95% | 30,445,980 |
| Feb 17, 2026 | $109.53 | $118.36 | $108.31 | $113.03 | +3.42% | 21,056,987 |
| Feb 9, 2026 | $115.46 | $118.94 | $106.32 | $109.29 | -5.71% | 26,813,078 |
| Feb 2, 2026 | $104.20 | $116.49 | $103.99 | $115.91 | +13.28% | 34,448,127 |
| Jan 26, 2026 | $106.93 | $109.43 | $100.66 | $102.32 | -5.03% | 27,243,281 |
| Jan 20, 2026 | $110.33 | $115.08 | $107.54 | $107.74 | -5.07% | 31,099,888 |
| Jan 12, 2026 | $115.50 | $117.08 | $109.72 | $113.49 | -3.26% | 21,694,088 |
| Jan 5, 2026 | $112.74 | $119.21 | $112.41 | $117.32 | +3.81% | 20,218,171 |
| Dec 29, 2025 | $113.27 | $113.99 | $110.69 | $113.01 | -0.90% | 10,967,461 |
| Dec 22, 2025 | $114.30 | $116.32 | $112.65 | $114.04 | +0.04% | 11,064,006 |
| Dec 15, 2025 | $106.92 | $114.83 | $106.28 | $113.99 | +6.69% | 27,269,809 |
| Dec 8, 2025 | $105.33 | $109.62 | $103.66 | $106.84 | +1.80% | 27,526,860 |
| Dec 1, 2025 | $100.29 | $109.66 | $100.02 | $104.95 | +2.93% | 30,917,912 |
| Nov 24, 2025 | $93.23 | $103.20 | $92.84 | $101.96 | +10.59% | 24,921,767 |
| Nov 17, 2025 | $94.69 | $95.37 | $88.55 | $92.20 | -2.98% | 31,823,909 |
| Nov 10, 2025 | $99.20 | $101.34 | $93.56 | $95.03 | -2.46% | 24,661,137 |
| Nov 3, 2025 | $94.00 | $100.29 | $90.57 | $97.43 | +3.60% | 30,942,259 |
| Oct 27, 2025 | $100.50 | $100.70 | $92.34 | $94.04 | -5.31% | 28,086,570 |
| Oct 20, 2025 | $99.32 | $103.05 | $93.33 | $99.31 | +0.17% | 31,930,238 |
| Oct 13, 2025 | $98.31 | $106.45 | $94.05 | $99.14 | +2.56% | 53,640,271 |
| Oct 6, 2025 | $96.00 | $106.20 | $94.55 | $96.67 | +1.41% | 28,734,733 |
| Sep 29, 2025 | $99.89 | $100.22 | $92.90 | $95.33 | -2.64% | 26,943,044 |
| Sep 22, 2025 | $105.88 | $106.50 | $97.77 | $97.91 | -7.90% | 26,053,785 |
| Sep 15, 2025 | $106.65 | $108.15 | $102.10 | $106.31 | -0.25% | 30,125,783 |
| Sep 8, 2025 | $107.48 | $110.66 | $103.97 | $106.58 | -0.01% | 29,984,837 |
| Sep 2, 2025 | $102.99 | $109.69 | $101.75 | $106.59 | +1.51% | 21,517,566 |
| Aug 25, 2025 | $102.00 | $106.28 | $101.66 | $105.00 | +1.96% | 16,775,678 |
| Aug 18, 2025 | $100.25 | $103.55 | $96.65 | $102.98 | +2.03% | 21,810,548 |
| Aug 11, 2025 | $89.49 | $101.47 | $89.15 | $100.93 | +13.04% | 31,825,100 |
| Aug 4, 2025 | $85.31 | $90.43 | $84.93 | $89.29 | +5.58% | 21,328,728 |
| Jul 28, 2025 | $91.36 | $93.44 | $82.42 | $84.57 | -7.18% | 28,206,527 |
| Jul 21, 2025 | $92.55 | $92.93 | $87.95 | $91.11 | -1.24% | 31,399,893 |
| Jul 14, 2025 | $87.75 | $94.57 | $85.81 | $92.25 | +5.20% | 59,815,010 |
| Jul 7, 2025 | $81.88 | $93.72 | $79.86 | $87.69 | +6.47% | 46,735,116 |
| Jun 30, 2025 | $79.72 | $83.64 | $78.33 | $82.36 | +4.02% | 19,365,627 |
| Jun 23, 2025 | $73.50 | $80.78 | $71.55 | $79.18 | +6.61% | 35,785,462 |
| Jun 16, 2025 | $75.46 | $78.87 | $73.05 | $74.27 | +0.36% | 34,651,252 |
| Jun 9, 2025 | $85.13 | $85.80 | $72.52 | $74.00 | -12.15% | 37,829,014 |
| Jun 2, 2025 | $78.93 | $84.35 | $77.49 | $84.23 | +6.02% | 29,219,811 |
| May 26, 2025 | $73.83 | $80.76 | $73.77 | $79.45 | +6.42% | 34,193,636 |
| May 19, 2025 | $77.91 | $79.64 | $72.90 | $74.65 | -4.21% | 35,703,571 |
| May 12, 2025 | $82.83 | $84.85 | $75.66 | $77.93 | +0.85% | 46,506,106 |
| May 5, 2025 | $73.48 | $80.67 | $72.82 | $77.27 | +4.32% | 37,660,032 |
| Apr 28, 2025 | $68.68 | $75.31 | $65.66 | $74.07 | +8.61% | 30,073,201 |
| Apr 21, 2025 | $65.09 | $73.44 | $63.23 | $68.20 | +2.87% | 36,089,786 |
| Apr 14, 2025 | $67.47 | $70.74 | $64.28 | $66.30 | +1.07% | 57,582,132 |
| Apr 7, 2025 | $54.91 | $72.47 | $53.36 | $65.60 | +13.75% | 82,971,279 |
| Mar 31, 2025 | $66.98 | $71.43 | $52.00 | $57.67 | -17.88% | 62,109,966 |
| Mar 24, 2025 | $76.65 | $82.54 | $69.64 | $70.23 | -6.20% | 38,143,150 |
| Mar 17, 2025 | $73.56 | $75.91 | $70.62 | $74.87 | +1.63% | 40,419,083 |
| Mar 10, 2025 | $80.17 | $80.25 | $67.70 | $73.67 | -11.11% | 64,248,907 |
| Mar 3, 2025 | $93.84 | $96.44 | $78.08 | $82.88 | -11.65% | 55,586,223 |
| Feb 24, 2025 | $98.34 | $99.99 | $91.58 | $93.81 | -2.17% | 37,736,055 |
| Feb 18, 2025 | $104.16 | $108.82 | $95.36 | $95.89 | -8.03% | 29,523,597 |
| Feb 10, 2025 | $109.10 | $109.11 | $95.98 | $104.26 | -4.35% | 34,932,863 |
| Feb 3, 2025 | $101.96 | $110.25 | $101.32 | $109.00 | +2.99% | 20,486,800 |
| Jan 27, 2025 | $102.64 | $110.32 | $102.00 | $105.84 | +0.80% | 24,679,476 |
| Jan 21, 2025 | $109.30 | $116.00 | $102.27 | $105.00 | -2.22% | 47,869,225 |
| Jan 13, 2025 | $104.48 | $110.15 | $102.18 | $107.38 | +0.25% | 26,113,003 |
| Jan 6, 2025 | $96.95 | $110.92 | $96.37 | $107.11 | +11.96% | 31,835,230 |
| Dec 30, 2024 | $98.31 | $98.97 | $91.78 | $95.67 | -3.99% | 14,288,717 |
| Dec 23, 2024 | $97.50 | $101.29 | $96.25 | $99.65 | +2.31% | 11,487,897 |
| Dec 16, 2024 | $94.53 | $98.28 | $90.17 | $97.40 | +2.41% | 32,324,460 |
| Dec 9, 2024 | $100.24 | $100.89 | $94.92 | $95.11 | -5.16% | 22,681,328 |
| Dec 2, 2024 | $97.29 | $105.09 | $95.64 | $100.28 | +3.56% | 23,318,036 |
| Nov 25, 2024 | $97.22 | $101.60 | $95.08 | $96.83 | +1.67% | 18,083,610 |
| Nov 18, 2024 | $90.95 | $95.99 | $88.60 | $95.24 | +4.46% | 28,794,953 |
| Nov 11, 2024 | $87.86 | $93.33 | $87.06 | $91.17 | +4.18% | 30,304,043 |
| Nov 4, 2024 | $79.87 | $87.87 | $77.14 | $87.51 | +8.76% | 32,564,705 |
| Oct 28, 2024 | $76.58 | $81.35 | $75.15 | $80.46 | +7.80% | 35,736,237 |
| Oct 21, 2024 | $73.25 | $76.08 | $72.57 | $74.64 | +0.66% | 33,489,088 |
| Oct 14, 2024 | $62.33 | $74.95 | $62.06 | $74.15 | +19.98% | 81,386,123 |
| Oct 7, 2024 | $59.00 | $61.93 | $58.39 | $61.80 | +4.36% | 33,545,907 |
| Sep 30, 2024 | $57.75 | $59.44 | $54.64 | $59.22 | +2.12% | 39,159,835 |
| Sep 23, 2024 | $52.17 | $60.23 | $51.44 | $57.99 | +11.16% | 43,225,568 |
| Sep 16, 2024 | $50.38 | $54.43 | $50.31 | $52.17 | +3.88% | 34,866,397 |
| Sep 9, 2024 | $46.67 | $51.24 | $46.58 | $50.22 | +9.15% | 41,663,704 |
| Sep 3, 2024 | $43.63 | $46.51 | $43.52 | $46.01 | +4.47% | 27,085,171 |
| Aug 26, 2024 | $43.45 | $44.16 | $40.96 | $44.04 | +1.66% | 26,887,986 |
| Aug 19, 2024 | $42.45 | $43.35 | $41.38 | $43.32 | +2.97% | 24,770,523 |
| Aug 12, 2024 | $41.01 | $43.23 | $40.13 | $42.07 | +1.47% | 32,344,372 |
| Aug 5, 2024 | $37.14 | $41.66 | $37.02 | $41.46 | +3.16% | 36,891,691 |
| Jul 29, 2024 | $47.37 | $47.97 | $39.77 | $40.19 | -15.16% | 43,941,321 |
| Jul 22, 2024 | $47.24 | $48.89 | $45.64 | $47.37 | -1.17% | 37,513,206 |
| Jul 15, 2024 | $44.71 | $49.67 | $44.12 | $47.93 | +7.18% | 61,252,160 |
| Jul 8, 2024 | $47.56 | $47.73 | $43.73 | $44.72 | -4.85% | 39,465,334 |
| Jul 1, 2024 | $48.72 | $49.16 | $46.52 | $47.00 | -3.41% | 19,219,298 |
| Jun 24, 2024 | $48.39 | $49.85 | $46.75 | $48.66 | +1.00% | 27,635,849 |
| Jun 17, 2024 | $49.68 | $50.67 | $47.77 | $48.18 | -3.04% | 26,969,407 |
| Jun 10, 2024 | $52.54 | $54.13 | $48.46 | $49.69 | -6.25% | 31,976,041 |
| Jun 3, 2024 | $53.50 | $55.12 | $51.38 | $53.00 | +0.02% | 39,581,172 |
| May 28, 2024 | $51.85 | $53.11 | $48.27 | $52.99 | +2.44% | 30,224,035 |
| May 20, 2024 | $54.99 | $55.27 | $51.26 | $51.73 | -5.89% | 25,263,763 |
| May 13, 2024 | $53.23 | $56.18 | $53.20 | $54.97 | +4.27% | 36,858,866 |
| May 6, 2024 | $51.93 | $54.06 | $51.70 | $52.72 | +2.07% | 26,835,169 |
| Apr 29, 2024 | $52.80 | $53.13 | $49.73 | $51.65 | -2.25% | 37,325,964 |
| Apr 22, 2024 | $51.86 | $54.67 | $51.32 | $52.84 | +2.84% | 54,993,510 |
| Apr 15, 2024 | $42.15 | $53.10 | $40.10 | $51.38 | +22.92% | 152,185,070 |
| Apr 8, 2024 | $42.72 | $44.75 | $41.08 | $41.80 | -3.22% | 47,437,391 |
| Apr 1, 2024 | $48.00 | $48.73 | $42.76 | $43.19 | -9.80% | 42,254,658 |
| Mar 25, 2024 | $45.05 | $48.00 | $43.54 | $47.88 | +3.03% | 40,539,981 |
| Mar 18, 2024 | $43.62 | $46.79 | $42.50 | $46.47 | +6.53% | 30,066,438 |
| Mar 11, 2024 | $42.83 | $43.69 | $40.83 | $43.62 | +0.74% | 43,856,149 |
| Mar 4, 2024 | $44.59 | $45.18 | $43.23 | $43.30 | -3.43% | 35,966,119 |
| Feb 26, 2024 | $45.47 | $46.25 | $44.38 | $44.84 | -1.47% | 34,030,104 |
| Feb 20, 2024 | $41.68 | $45.88 | $41.68 | $45.51 | +8.38% | 37,544,142 |
| Feb 12, 2024 | $42.15 | $43.69 | $41.14 | $41.99 | -0.80% | 38,046,946 |
| Feb 5, 2024 | $40.76 | $43.04 | $39.71 | $42.33 | +2.32% | 38,340,010 |
| Jan 29, 2024 | $42.50 | $42.87 | $40.37 | $41.37 | -2.77% | 34,286,229 |
| Jan 22, 2024 | $39.26 | $43.56 | $38.23 | $42.55 | +9.61% | 78,208,375 |
| Jan 16, 2024 | $39.29 | $39.83 | $37.68 | $38.82 | -2.41% | 43,784,871 |
| Jan 8, 2024 | $41.48 | $44.54 | $39.76 | $39.78 | -4.74% | 63,998,287 |
| Jan 2, 2024 | $41.13 | $42.01 | $39.40 | $41.76 | +1.21% | 30,174,040 |
| Dec 26, 2023 | $42.46 | $42.55 | $41.18 | $41.26 | -3.03% | 19,530,420 |
| Dec 18, 2023 | $43.19 | $43.36 | $41.13 | $42.55 | -2.36% | 36,567,085 |
| Dec 11, 2023 | $40.90 | $43.87 | $39.81 | $43.58 | +6.37% | 43,568,651 |
| Dec 4, 2023 | $40.16 | $42.06 | $39.11 | $40.97 | +1.81% | 43,429,409 |
| Nov 27, 2023 | $39.52 | $40.37 | $38.32 | $40.24 | +1.33% | 35,549,561 |
| Nov 20, 2023 | $39.53 | $41.38 | $39.18 | $39.71 | -0.13% | 21,731,490 |
| Nov 13, 2023 | $37.78 | $41.05 | $37.50 | $39.76 | +4.66% | 34,376,628 |
| Nov 6, 2023 | $37.88 | $38.88 | $36.23 | $37.99 | +1.28% | 38,295,906 |
| Oct 30, 2023 | $34.27 | $37.84 | $34.14 | $37.51 | +10.65% | 43,513,116 |
| Oct 23, 2023 | $35.00 | $35.93 | $33.68 | $33.90 | -3.39% | 42,420,441 |
| Oct 16, 2023 | $39.12 | $40.44 | $35.07 | $35.09 | -9.37% | 79,471,478 |
| Oct 9, 2023 | $40.73 | $41.67 | $38.55 | $38.72 | -7.41% | 41,444,856 |
| Oct 2, 2023 | $42.32 | $42.60 | $40.35 | $41.82 | -1.13% | 34,005,026 |
| Sep 25, 2023 | $42.75 | $43.38 | $41.62 | $42.30 | -1.79% | 28,281,210 |
| Sep 18, 2023 | $45.35 | $45.75 | $42.90 | $43.07 | -5.75% | 25,247,048 |
| Sep 11, 2023 | $47.60 | $48.20 | $45.19 | $45.70 | -3.67% | 29,824,738 |
| Sep 5, 2023 | $48.98 | $49.71 | $47.05 | $47.44 | -4.59% | 29,323,641 |
| Aug 28, 2023 | $49.06 | $50.66 | $48.91 | $49.72 | +1.59% | 19,126,329 |
| Aug 21, 2023 | $49.41 | $50.63 | $48.52 | $48.94 | -0.33% | 20,072,532 |
| Aug 14, 2023 | $52.09 | $52.54 | $48.55 | $49.10 | -6.05% | 22,322,523 |
| Aug 7, 2023 | $52.98 | $54.91 | $51.82 | $52.26 | -0.21% | 26,577,690 |
| Jul 31, 2023 | $54.24 | $54.44 | $51.56 | $52.37 | -3.32% | 25,161,628 |
| Jul 24, 2023 | $57.07 | $57.27 | $52.82 | $54.17 | -5.97% | 39,921,841 |
| Jul 17, 2023 | $53.30 | $58.23 | $53.12 | $57.61 | +8.01% | 52,352,995 |
| Jul 10, 2023 | $55.34 | $57.45 | $52.96 | $53.34 | -3.70% | 31,190,938 |
| Jul 3, 2023 | $54.49 | $56.23 | $54.15 | $55.39 | +0.95% | 19,038,361 |
| Jun 26, 2023 | $52.70 | $56.97 | $52.50 | $54.87 | +4.22% | 44,538,050 |
| Jun 20, 2023 | $52.80 | $53.27 | $51.82 | $52.65 | -1.59% | 16,812,028 |
| Jun 12, 2023 | $50.91 | $54.06 | $50.70 | $53.50 | +6.11% | 34,337,549 |
| Jun 5, 2023 | $48.45 | $50.90 | $47.64 | $50.42 | +3.96% | 24,150,499 |
| May 30, 2023 | $47.75 | $48.94 | $46.97 | $48.50 | +2.62% | 25,641,410 |
| May 22, 2023 | $47.74 | $49.05 | $45.97 | $47.26 | -0.59% | 30,754,106 |
| May 15, 2023 | $45.21 | $48.38 | $44.57 | $47.54 | +5.46% | 34,875,387 |
| May 8, 2023 | $45.31 | $47.04 | $44.24 | $45.08 | +0.60% | 27,890,554 |
| May 1, 2023 | $43.66 | $45.27 | $42.60 | $44.81 | +2.31% | 36,366,085 |
| Apr 24, 2023 | $44.62 | $44.88 | $41.24 | $43.80 | -1.46% | 30,572,907 |
| Apr 17, 2023 | $41.83 | $46.30 | $41.58 | $44.45 | +6.67% | 56,576,680 |
| Apr 10, 2023 | $42.60 | $44.44 | $41.05 | $41.67 | -2.32% | 47,906,203 |
| Apr 3, 2023 | $43.68 | $43.90 | $41.23 | $42.66 | -3.59% | 27,970,628 |
| Mar 27, 2023 | $41.95 | $45.06 | $41.15 | $44.25 | +6.99% | 31,326,010 |
| Mar 20, 2023 | $43.25 | $44.96 | $40.43 | $41.36 | -3.90% | 37,311,678 |
| Mar 13, 2023 | $49.51 | $49.80 | $42.17 | $43.04 | -15.56% | 69,608,920 |
| Mar 6, 2023 | $53.23 | $55.04 | $50.20 | $50.97 | -3.94% | 36,714,951 |
| Feb 27, 2023 | $50.67 | $53.86 | $50.54 | $53.06 | +5.68% | 25,521,003 |
| Feb 21, 2023 | $49.09 | $51.45 | $47.77 | $50.21 | +1.17% | 23,883,731 |
| Feb 13, 2023 | $48.87 | $50.30 | $48.35 | $49.63 | +1.58% | 24,566,498 |
| Feb 6, 2023 | $50.36 | $51.30 | $48.40 | $48.86 | -4.42% | 28,578,460 |
| Jan 30, 2023 | $48.30 | $52.34 | $47.98 | $51.12 | +4.90% | 37,385,956 |
| Jan 23, 2023 | $49.47 | $50.86 | $48.63 | $48.73 | -1.48% | 35,634,317 |
| Jan 17, 2023 | $51.10 | $53.26 | $46.88 | $49.46 | -4.24% | 76,676,722 |
| Jan 9, 2023 | $42.57 | $51.71 | $42.26 | $51.65 | +22.28% | 74,492,280 |
| Jan 3, 2023 | $38.22 | $42.28 | $36.82 | $42.24 | +12.04% | 32,914,158 |
| Dec 27, 2022 | $38.20 | $38.99 | $37.22 | $37.70 | -1.80% | 25,242,998 |
| Dec 19, 2022 | $38.67 | $39.44 | $37.17 | $38.39 | -0.10% | 28,501,197 |
| Dec 12, 2022 | $43.00 | $45.57 | $37.84 | $38.43 | -10.71% | 59,406,674 |
| Dec 5, 2022 | $44.48 | $45.97 | $42.21 | $43.04 | -1.94% | 41,473,609 |
| Nov 28, 2022 | $43.93 | $44.62 | $42.97 | $43.89 | -1.19% | 23,443,512 |
| Nov 21, 2022 | $43.87 | $44.59 | $42.83 | $44.42 | +1.37% | 13,075,732 |
| Nov 14, 2022 | $44.15 | $45.57 | $42.28 | $43.82 | -1.99% | 26,999,368 |
| Nov 7, 2022 | $43.05 | $45.41 | $41.42 | $44.71 | +4.90% | 37,043,050 |
| Oct 31, 2022 | $43.65 | $44.17 | $40.07 | $42.62 | -2.52% | 44,026,275 |
| Oct 24, 2022 | $40.59 | $43.96 | $40.22 | $43.72 | +8.11% | 47,954,180 |
| Oct 17, 2022 | $36.50 | $40.97 | $35.25 | $40.44 | +14.01% | 78,280,273 |
| Oct 10, 2022 | $34.16 | $36.83 | $32.71 | $35.47 | +4.75% | 55,066,810 |
| Oct 3, 2022 | $32.36 | $35.68 | $31.58 | $33.86 | +4.09% | 48,698,569 |
| Sep 26, 2022 | $32.73 | $34.09 | $31.80 | $32.53 | -1.63% | 51,668,465 |
| Sep 19, 2022 | $37.19 | $39.39 | $32.27 | $33.07 | -11.77% | 57,632,709 |
| Sep 12, 2022 | $39.60 | $40.26 | $36.71 | $37.48 | -4.53% | 42,554,764 |
| Sep 6, 2022 | $35.82 | $39.61 | $35.28 | $39.26 | +11.19% | 39,872,417 |
| Aug 29, 2022 | $36.01 | $36.71 | $33.74 | $35.31 | -3.45% | 40,486,332 |
| Aug 22, 2022 | $36.50 | $38.62 | $35.63 | $36.57 | -2.48% | 33,071,263 |
| Aug 15, 2022 | $39.42 | $40.77 | $37.22 | $37.50 | -4.68% | 37,691,868 |
| Aug 8, 2022 | $38.01 | $39.86 | $37.25 | $39.34 | +4.02% | 38,810,419 |
| Aug 1, 2022 | $36.69 | $39.06 | $36.36 | $37.82 | +2.91% | 44,137,859 |
| Jul 25, 2022 | $36.03 | $37.12 | $35.19 | $36.75 | +1.16% | 46,969,454 |
| Jul 18, 2022 | $39.79 | $41.97 | $36.02 | $36.33 | -6.32% | 79,505,740 |
| Jul 11, 2022 | $36.21 | $39.02 | $35.18 | $38.78 | +6.33% | 50,761,838 |
| Jul 5, 2022 | $35.15 | $37.60 | $34.44 | $36.47 | +0.08% | 46,829,385 |
| Jun 27, 2022 | $38.82 | $39.88 | $33.73 | $36.44 | -5.38% | 55,992,543 |
| Jun 21, 2022 | $37.35 | $38.63 | $34.77 | $38.51 | +6.15% | 44,645,259 |
| Jun 13, 2022 | $39.84 | $39.90 | $33.86 | $36.28 | -11.86% | 81,037,490 |
| Jun 6, 2022 | $45.02 | $46.58 | $40.77 | $41.16 | -7.36% | 53,377,987 |
| May 31, 2022 | $46.79 | $48.50 | $43.42 | $44.43 | -8.22% | 48,188,616 |
| May 23, 2022 | $44.14 | $48.63 | $41.00 | $48.41 | +11.16% | 59,371,180 |
| May 16, 2022 | $43.17 | $47.16 | $42.26 | $43.55 | +0.65% | 58,808,692 |
| May 9, 2022 | $46.56 | $46.88 | $40.11 | $43.27 | -8.94% | 78,871,810 |
| May 2, 2022 | $50.49 | $52.13 | $46.50 | $47.52 | -5.90% | 67,920,850 |
| Apr 25, 2022 | $51.01 | $52.48 | $48.18 | $50.50 | -1.87% | 69,167,890 |
| Apr 18, 2022 | $44.18 | $53.12 | $43.46 | $51.46 | +14.03% | 111,799,900 |
| Apr 11, 2022 | $41.22 | $46.51 | $41.21 | $45.13 | +7.55% | 49,839,110 |
| Apr 4, 2022 | $45.43 | $46.04 | $41.08 | $41.96 | -8.34% | 56,811,649 |
| Mar 28, 2022 | $43.65 | $46.86 | $42.59 | $45.78 | +6.02% | 59,879,664 |
| Mar 21, 2022 | $41.62 | $43.95 | $40.46 | $43.18 | +1.96% | 61,490,704 |
| Mar 14, 2022 | $34.87 | $42.39 | $34.25 | $42.35 | +21.45% | 94,562,190 |
| Mar 7, 2022 | $36.14 | $36.50 | $30.54 | $34.87 | -5.01% | 147,686,590 |
| Feb 28, 2022 | $44.11 | $44.80 | $36.16 | $36.71 | -19.93% | 98,252,560 |
| Feb 22, 2022 | $46.60 | $47.54 | $40.43 | $45.85 | -3.33% | 58,762,640 |
| Feb 14, 2022 | $47.48 | $50.94 | $46.60 | $47.43 | +0.98% | 58,720,365 |
| Feb 7, 2022 | $43.37 | $50.25 | $43.21 | $46.97 | +9.69% | 70,549,860 |
| Jan 31, 2022 | $40.52 | $45.35 | $40.20 | $42.82 | +4.67% | 50,593,997 |
| Jan 24, 2022 | $40.15 | $43.06 | $38.79 | $40.91 | -1.78% | 72,838,170 |
| Jan 18, 2022 | $45.92 | $46.98 | $41.27 | $41.65 | -10.89% | 53,148,170 |
| Jan 10, 2022 | $47.53 | $49.27 | $46.09 | $46.74 | -1.20% | 52,666,143 |
| Jan 3, 2022 | $44.67 | $47.77 | $44.61 | $47.31 | +8.06% | 56,002,468 |
| Dec 27, 2021 | $43.56 | $45.80 | $43.08 | $43.78 | -2.43% | 46,090,091 |
| Dec 20, 2021 | $39.46 | $45.48 | $39.11 | $44.87 | +10.03% | 57,519,060 |
| Dec 13, 2021 | $42.84 | $42.99 | $39.48 | $40.78 | -7.42% | 70,978,590 |
| Dec 6, 2021 | $41.61 | $46.60 | $41.53 | $44.05 | +8.47% | 91,313,610 |
| Nov 29, 2021 | $43.18 | $44.11 | $38.88 | $40.61 | -3.90% | 102,277,980 |
| Nov 22, 2021 | $46.68 | $47.58 | $40.11 | $42.26 | -8.35% | 59,943,324 |
| Nov 15, 2021 | $50.20 | $50.83 | $45.22 | $46.11 | -7.47% | 51,029,038 |
| Nov 8, 2021 | $53.87 | $54.52 | $49.28 | $49.83 | -5.46% | 45,858,844 |
| Nov 1, 2021 | $46.18 | $52.87 | $45.82 | $52.71 | +14.24% | 63,813,566 |
| Oct 25, 2021 | $46.54 | $47.63 | $45.44 | $46.14 | -1.26% | 41,788,101 |
| Oct 18, 2021 | $47.70 | $48.13 | $45.58 | $46.73 | -2.65% | 65,342,779 |
| Oct 11, 2021 | $48.75 | $50.14 | $47.46 | $48.00 | -2.36% | 44,781,937 |
| Oct 4, 2021 | $51.76 | $52.43 | $48.65 | $49.16 | -4.25% | 51,971,984 |
| Sep 27, 2021 | $49.51 | $51.48 | $47.18 | $51.34 | +5.23% | 67,187,950 |
| Sep 20, 2021 | $44.76 | $48.95 | $43.59 | $48.79 | +9.54% | 66,640,890 |
| Sep 13, 2021 | $44.73 | $45.50 | $43.02 | $44.54 | +0.45% | 59,206,080 |
| Sep 7, 2021 | $46.02 | $47.74 | $44.18 | $44.34 | -4.07% | 47,236,678 |
| Aug 30, 2021 | $48.01 | $48.01 | $45.61 | $46.22 | -3.12% | 46,363,934 |
| Aug 23, 2021 | $44.64 | $48.22 | $44.32 | $47.71 | +8.36% | 43,517,820 |
| Aug 16, 2021 | $45.62 | $46.55 | $43.17 | $44.03 | -5.29% | 49,842,382 |
| Aug 9, 2021 | $46.99 | $48.41 | $45.53 | $46.49 | -2.37% | 55,291,810 |
| Aug 2, 2021 | $46.85 | $48.23 | $44.61 | $47.62 | +1.93% | 58,361,807 |
| Jul 26, 2021 | $47.50 | $49.60 | $46.49 | $46.72 | -1.70% | 50,874,648 |
| Jul 19, 2021 | $43.70 | $48.94 | $42.56 | $47.53 | +3.30% | 93,799,958 |
| Jul 12, 2021 | $50.33 | $51.02 | $45.83 | $46.01 | -9.96% | 66,896,240 |
| Jul 6, 2021 | $52.68 | $53.21 | $48.57 | $51.10 | -3.16% | 46,493,855 |
| Jun 28, 2021 | $53.50 | $53.76 | $51.67 | $52.77 | -2.06% | 58,738,992 |
| Jun 21, 2021 | $55.24 | $55.88 | $53.72 | $53.88 | -1.89% | 54,473,714 |
| Jun 14, 2021 | $56.63 | $57.00 | $53.48 | $54.92 | -2.83% | 50,743,180 |
| Jun 7, 2021 | $57.34 | $58.12 | $55.93 | $56.52 | -0.72% | 49,288,820 |
| Jun 1, 2021 | $59.12 | $60.59 | $56.72 | $56.93 | -2.43% | 53,779,500 |
| May 24, 2021 | $56.00 | $59.29 | $54.92 | $58.35 | +5.52% | 71,438,511 |
| May 17, 2021 | $55.01 | $57.75 | $54.21 | $55.30 | +0.04% | 68,572,150 |
| May 10, 2021 | $54.95 | $55.61 | $50.90 | $55.28 | +1.00% | 66,520,480 |
| May 3, 2021 | $54.67 | $54.96 | $51.73 | $54.73 | +0.61% | 57,081,670 |
| Apr 26, 2021 | $54.05 | $54.91 | $52.97 | $54.40 | +2.43% | 55,175,005 |
| Apr 19, 2021 | $55.79 | $55.97 | $48.90 | $53.11 | -4.94% | 113,835,280 |
| Apr 12, 2021 | $57.57 | $58.52 | $53.90 | $55.87 | -4.38% | 69,779,020 |
| Apr 5, 2021 | $59.34 | $61.34 | $57.75 | $58.43 | +1.05% | 67,417,370 |
| Mar 29, 2021 | $56.80 | $58.55 | $55.41 | $57.82 | +1.74% | 46,747,960 |
| Mar 22, 2021 | $59.75 | $60.20 | $52.03 | $56.83 | -6.48% | 89,604,790 |
| Mar 15, 2021 | $58.25 | $63.70 | $57.92 | $60.77 | +7.96% | 110,792,490 |
| Mar 8, 2021 | $51.35 | $56.44 | $51.34 | $56.29 | +11.42% | 83,223,980 |
| Mar 1, 2021 | $55.44 | $55.93 | $46.56 | $50.52 | -4.10% | 91,751,180 |
| Feb 22, 2021 | $49.26 | $55.87 | $46.96 | $52.68 | +9.68% | 119,435,110 |
| Feb 16, 2021 | $45.07 | $48.36 | $44.30 | $48.03 | +9.32% | 58,157,380 |
| Feb 8, 2021 | $42.50 | $44.64 | $42.22 | $43.94 | +4.26% | 58,999,588 |
| Feb 1, 2021 | $40.35 | $42.94 | $39.18 | $42.14 | +5.38% | 65,834,970 |
| Jan 25, 2021 | $41.54 | $44.20 | $39.77 | $39.99 | -5.10% | 95,318,040 |
| Jan 19, 2021 | $44.60 | $45.65 | $41.61 | $42.14 | -3.99% | 67,098,212 |
| Jan 11, 2021 | $42.67 | $46.80 | $42.25 | $43.89 | +1.39% | 58,954,045 |
| Jan 4, 2021 | $43.68 | $44.84 | $41.43 | $43.29 | +0.09% | 58,131,801 |
| Dec 28, 2020 | $44.04 | $44.76 | $43.11 | $43.25 | -0.02% | 45,778,124 |
| Dec 21, 2020 | $43.35 | $44.79 | $42.43 | $43.26 | -3.31% | 60,997,157 |
| Dec 14, 2020 | $49.60 | $49.65 | $44.56 | $44.74 | -7.49% | 80,069,100 |
| Dec 7, 2020 | $49.28 | $50.40 | $46.60 | $48.36 | -1.79% | 97,278,780 |
| Nov 30, 2020 | $46.47 | $51.31 | $44.20 | $49.24 | +8.70% | 118,853,210 |
| Nov 23, 2020 | $40.18 | $46.76 | $40.05 | $45.30 | +13.53% | 90,019,230 |
| Nov 16, 2020 | $42.18 | $42.89 | $39.58 | $39.90 | +2.33% | 105,027,120 |
| Nov 9, 2020 | $41.90 | $44.06 | $36.56 | $38.99 | +12.43% | 151,161,770 |
| Nov 2, 2020 | $34.08 | $35.46 | $32.95 | $34.68 | +2.42% | 74,408,570 |
| Oct 26, 2020 | $37.37 | $37.40 | $32.16 | $33.86 | -10.92% | 101,394,330 |
| Oct 19, 2020 | $34.45 | $38.10 | $34.44 | $38.01 | +11.27% | 117,203,190 |
| Oct 12, 2020 | $36.70 | $36.99 | $33.64 | $34.16 | -7.97% | 92,432,000 |
| Oct 5, 2020 | $36.43 | $37.80 | $34.84 | $37.12 | +3.08% | 128,088,000 |
| Sep 28, 2020 | $35.32 | $36.90 | $33.27 | $36.01 | +5.29% | 143,352,400 |
| Sep 21, 2020 | $35.40 | $35.47 | $31.22 | $34.20 | -7.49% | 114,278,330 |
| Sep 14, 2020 | $36.30 | $39.28 | $35.84 | $36.97 | +2.50% | 137,732,430 |
| Sep 8, 2020 | $37.30 | $38.48 | $35.48 | $36.07 | -5.60% | 102,718,770 |
| Aug 31, 2020 | $37.25 | $39.77 | $34.95 | $38.21 | +2.33% | 170,582,360 |
| Aug 24, 2020 | $33.67 | $37.99 | $33.20 | $37.34 | +13.01% | 199,971,820 |
| Aug 17, 2020 | $36.21 | $36.56 | $32.98 | $33.04 | -8.68% | 133,159,750 |
| Aug 10, 2020 | $34.65 | $39.86 | $34.64 | $36.18 | +5.39% | 204,275,380 |
| Aug 3, 2020 | $31.33 | $35.03 | $30.32 | $34.33 | +9.40% | 196,130,470 |
| Jul 27, 2020 | $32.89 | $34.15 | $30.69 | $31.38 | -4.56% | 166,959,540 |
| Jul 20, 2020 | $33.90 | $35.13 | $30.95 | $32.88 | -3.07% | 251,362,850 |
| Jul 13, 2020 | $33.23 | $36.78 | $30.42 | $33.92 | +3.83% | 276,217,730 |
| Jul 6, 2020 | $34.76 | $35.41 | $29.23 | $32.67 | -4.31% | 283,541,280 |
| Jun 29, 2020 | $33.20 | $38.37 | $31.81 | $34.14 | +3.80% | 260,750,160 |
| Jun 22, 2020 | $35.18 | $37.10 | $31.03 | $32.89 | -10.72% | 325,712,050 |
| Jun 15, 2020 | $36.04 | $42.75 | $35.51 | $36.84 | -7.11% | 399,656,910 |
| Jun 8, 2020 | $45.86 | $48.85 | $32.22 | $39.66 | -6.47% | 478,476,500 |
| Jun 1, 2020 | $28.19 | $48.95 | $27.95 | $42.41 | +51.23% | 469,000,140 |
| May 26, 2020 | $27.48 | $32.75 | $26.65 | $28.04 | +10.39% | 299,428,630 |
| May 18, 2020 | $21.79 | $26.58 | $21.46 | $25.40 | +27.51% | 309,374,090 |
| May 11, 2020 | $24.50 | $24.64 | $18.18 | $19.92 | -21.64% | 260,830,270 |
| May 4, 2020 | $23.91 | $26.35 | $22.39 | $25.42 | -4.51% | 241,951,900 |
| Apr 27, 2020 | $25.99 | $31.84 | $24.87 | $26.62 | +4.15% | 241,042,750 |
| Apr 20, 2020 | $27.93 | $28.67 | $24.67 | $25.56 | -12.10% | 226,728,730 |
| Apr 13, 2020 | $32.63 | $32.70 | $27.59 | $29.08 | -7.68% | 183,544,640 |
| Apr 6, 2020 | $23.90 | $34.04 | $21.80 | $31.50 | +37.64% | 162,972,220 |
| Mar 30, 2020 | $30.69 | $33.61 | $21.56 | $22.89 | -30.31% | 116,059,820 |
| Mar 23, 2020 | $25.97 | $39.78 | $23.37 | $32.84 | +34.04% | 138,104,430 |
| Mar 16, 2020 | $34.34 | $39.37 | $17.80 | $24.50 | -41.16% | 153,730,220 |
| Mar 9, 2020 | $49.59 | $54.33 | $34.00 | $41.64 | -20.08% | 82,426,430 |
| Mar 2, 2020 | $61.13 | $63.53 | $48.26 | $52.10 | -15.41% | 63,362,149 |
| Feb 24, 2020 | $75.08 | $76.18 | $60.83 | $61.59 | -21.05% | 43,996,344 |
| Feb 18, 2020 | $79.00 | $81.67 | $77.32 | $78.01 | -1.94% | 14,972,954 |
| Feb 10, 2020 | $78.95 | $82.60 | $77.78 | $79.55 | +0.09% | 15,282,238 |
| Feb 3, 2020 | $75.49 | $82.72 | $74.88 | $79.48 | +6.26% | 25,717,555 |
| Jan 27, 2020 | $78.00 | $78.48 | $74.44 | $74.80 | -8.67% | 32,856,190 |
| Jan 21, 2020 | $87.88 | $88.00 | $80.28 | $81.90 | -8.70% | 31,064,072 |
| Jan 13, 2020 | $87.31 | $90.10 | $86.70 | $89.70 | +2.74% | 14,479,157 |
| Jan 6, 2020 | $86.72 | $88.72 | $86.30 | $87.31 | -0.67% | 13,688,630 |
| Dec 30, 2019 | $88.51 | $90.57 | $86.26 | $87.90 | -0.53% | 10,108,138 |
| Dec 23, 2019 | $89.72 | $90.10 | $88.01 | $88.37 | -1.02% | 5,120,920 |
| Dec 16, 2019 | $87.95 | $89.99 | $87.95 | $89.28 | +1.94% | 11,384,522 |
| Dec 9, 2019 | $88.49 | $89.90 | $86.08 | $87.58 | -1.13% | 11,524,965 |
| Dec 2, 2019 | $93.00 | $93.62 | $87.60 | $88.58 | -4.55% | 10,852,510 |
| Nov 25, 2019 | $92.11 | $93.67 | $91.55 | $92.80 | +1.11% | 6,493,101 |
| Nov 18, 2019 | $92.45 | $93.72 | $90.77 | $91.78 | -0.79% | 9,620,537 |
| Nov 11, 2019 | $92.85 | $93.88 | $91.90 | $92.51 | -1.00% | 7,138,535 |
| Nov 4, 2019 | $92.31 | $95.16 | $92.03 | $93.44 | +1.95% | 9,638,266 |
| Oct 28, 2019 | $91.83 | $92.80 | $90.41 | $91.65 | +0.01% | 9,334,138 |
| Oct 21, 2019 | $90.49 | $91.84 | $88.95 | $91.64 | +1.73% | 10,257,568 |
| Oct 14, 2019 | $87.11 | $90.84 | $86.24 | $90.09 | +3.37% | 20,225,456 |
| Oct 7, 2019 | $83.61 | $89.13 | $83.61 | $87.15 | +3.39% | 13,155,054 |
| Sep 30, 2019 | $88.40 | $90.19 | $80.87 | $84.29 | -4.37% | 13,462,507 |
| Sep 23, 2019 | $88.62 | $90.30 | $87.42 | $88.14 | -1.07% | 9,461,264 |
| Sep 16, 2019 | $88.30 | $91.26 | $88.17 | $89.09 | -2.47% | 14,380,008 |
| Sep 9, 2019 | $86.49 | $91.84 | $85.91 | $91.35 | +5.85% | 11,991,953 |
| Sep 3, 2019 | $83.64 | $87.44 | $82.25 | $86.30 | +2.36% | 10,403,729 |
| Aug 26, 2019 | $83.42 | $85.68 | $81.17 | $84.31 | +2.16% | 12,379,246 |
| Aug 19, 2019 | $84.02 | $85.87 | $82.22 | $82.53 | -0.49% | 10,421,239 |
| Aug 12, 2019 | $86.24 | $86.28 | $80.78 | $82.94 | -4.64% | 13,635,790 |
| Aug 5, 2019 | $88.88 | $88.88 | $84.03 | $86.98 | -2.74% | 11,970,331 |
| Jul 29, 2019 | $93.44 | $94.05 | $88.83 | $89.43 | -4.21% | 10,600,351 |
| Jul 22, 2019 | $94.07 | $95.46 | $92.96 | $93.36 | -0.50% | 11,635,782 |
| Jul 15, 2019 | $91.60 | $96.03 | $91.15 | $93.83 | +2.85% | 19,775,457 |
| Jul 8, 2019 | $90.16 | $91.52 | $88.92 | $91.23 | +0.71% | 13,980,423 |
| Jul 1, 2019 | $88.84 | $91.08 | $87.77 | $90.59 | +3.47% | 11,129,229 |
| Jun 24, 2019 | $86.78 | $87.74 | $84.75 | $87.55 | +0.96% | 10,444,031 |
| Jun 17, 2019 | $87.27 | $89.41 | $85.89 | $86.72 | -0.46% | 11,330,123 |
| Jun 10, 2019 | $83.62 | $87.91 | $82.07 | $87.12 | +4.62% | 11,109,594 |
| Jun 3, 2019 | $77.38 | $84.85 | $77.35 | $83.27 | +7.24% | 10,960,656 |
| May 28, 2019 | $80.50 | $80.79 | $77.40 | $77.65 | -3.89% | 10,458,237 |
| May 20, 2019 | $81.39 | $83.37 | $79.77 | $80.79 | -0.87% | 10,521,477 |
| May 13, 2019 | $83.03 | $83.77 | $81.23 | $81.50 | -3.88% | 12,868,920 |
| May 6, 2019 | $87.14 | $88.03 | $80.99 | $84.79 | -4.19% | 11,092,183 |
| Apr 29, 2019 | $88.02 | $90.16 | $87.78 | $88.50 | +0.64% | 10,523,156 |
| Apr 22, 2019 | $87.77 | $89.15 | $86.49 | $87.94 | -0.39% | 10,019,390 |
| Apr 15, 2019 | $85.31 | $89.81 | $84.08 | $88.28 | +3.26% | 15,780,183 |
| Apr 8, 2019 | $84.60 | $86.50 | $83.46 | $85.49 | +0.68% | 14,486,501 |
| Apr 1, 2019 | $80.21 | $85.75 | $79.56 | $84.91 | +6.43% | 15,119,377 |
| Mar 25, 2019 | $79.68 | $80.05 | $77.02 | $79.78 | +0.19% | 14,163,752 |
| Mar 18, 2019 | $81.39 | $81.87 | $78.75 | $79.63 | -2.52% | 15,097,150 |
| Mar 11, 2019 | $81.94 | $82.91 | $79.59 | $81.69 | -0.86% | 21,151,916 |
| Mar 4, 2019 | $87.10 | $87.24 | $81.62 | $82.40 | -5.20% | 16,258,733 |
| Feb 25, 2019 | $90.05 | $90.93 | $85.37 | $86.92 | -2.81% | 13,543,897 |
| Feb 19, 2019 | $87.87 | $89.82 | $87.29 | $89.43 | +1.27% | 8,746,502 |
| Feb 11, 2019 | $88.86 | $90.27 | $87.50 | $88.31 | +0.16% | 12,526,776 |
| Feb 4, 2019 | $87.47 | $89.88 | $86.66 | $88.17 | +0.78% | 12,583,295 |
| Jan 28, 2019 | $83.17 | $88.57 | $83.10 | $87.49 | +3.98% | 12,584,262 |
| Jan 22, 2019 | $85.37 | $85.69 | $82.63 | $84.14 | -1.69% | 16,686,753 |
| Jan 14, 2019 | $79.28 | $87.75 | $78.68 | $85.59 | +6.89% | 27,929,982 |
| Jan 7, 2019 | $82.57 | $84.62 | $77.39 | $80.07 | -3.16% | 23,332,858 |
| Dec 31, 2018 | $83.74 | $84.61 | $78.38 | $82.68 | -0.59% | 15,821,248 |
| Dec 24, 2018 | $80.91 | $84.74 | $79.05 | $83.17 | +2.09% | 14,948,018 |
| Dec 17, 2018 | $87.88 | $88.88 | $81.25 | $81.47 | -7.15% | 24,226,317 |
| Dec 10, 2018 | $88.05 | $90.30 | $86.23 | $87.74 | -0.56% | 16,079,727 |
| Dec 3, 2018 | $97.67 | $97.85 | $87.61 | $88.23 | -8.76% | 16,940,433 |
| Nov 26, 2018 | $95.56 | $96.80 | $91.73 | $96.70 | +1.96% | 19,059,924 |
| Nov 19, 2018 | $92.32 | $95.08 | $90.45 | $94.84 | +2.80% | 12,370,293 |
| Nov 12, 2018 | $92.36 | $93.47 | $89.02 | $92.26 | -0.10% | 15,440,606 |
| Nov 5, 2018 | $88.98 | $93.60 | $88.28 | $92.35 | +4.14% | 15,393,054 |
| Oct 29, 2018 | $85.98 | $90.28 | $83.92 | $88.68 | +4.79% | 18,675,230 |
| Oct 22, 2018 | $87.84 | $89.23 | $81.92 | $84.63 | -3.20% | 22,437,631 |
| Oct 15, 2018 | $80.40 | $89.61 | $80.10 | $87.43 | +9.04% | 28,293,199 |
| Oct 8, 2018 | $84.00 | $84.49 | $78.87 | $80.18 | -4.71% | 20,967,251 |
| Oct 1, 2018 | $89.29 | $89.58 | $84.02 | $84.14 | -5.52% | 14,606,587 |
| Sep 24, 2018 | $89.83 | $89.99 | $86.82 | $89.06 | -0.98% | 11,869,801 |
| Sep 17, 2018 | $90.50 | $91.39 | $87.11 | $89.94 | -0.43% | 13,225,538 |
| Sep 10, 2018 | $87.68 | $90.48 | $87.15 | $90.33 | +3.02% | 15,184,225 |
| Sep 4, 2018 | $87.84 | $89.48 | $86.26 | $87.68 | +0.30% | 15,238,763 |
| Aug 27, 2018 | $85.70 | $87.67 | $85.57 | $87.42 | +2.68% | 11,519,841 |
| Aug 20, 2018 | $82.41 | $86.60 | $82.13 | $85.14 | +3.82% | 13,834,038 |
| Aug 13, 2018 | $81.81 | $82.74 | $80.35 | $82.01 | +0.35% | 9,883,892 |
| Aug 6, 2018 | $81.27 | $83.66 | $80.65 | $81.72 | +0.47% | 9,285,174 |
| Jul 30, 2018 | $79.62 | $81.64 | $78.70 | $81.34 | +1.66% | 14,866,923 |
| Jul 23, 2018 | $80.77 | $82.04 | $79.55 | $80.01 | -1.11% | 18,395,871 |
| Jul 16, 2018 | $72.33 | $81.55 | $71.52 | $80.91 | +12.22% | 39,802,523 |
| Jul 9, 2018 | $71.23 | $72.24 | $67.94 | $72.10 | +1.61% | 18,434,894 |
| Jul 2, 2018 | $69.40 | $71.37 | $69.21 | $70.96 | +1.76% | 9,476,592 |
| Jun 25, 2018 | $72.80 | $72.80 | $68.49 | $69.73 | -4.40% | 12,700,785 |
| Jun 18, 2018 | $73.34 | $75.53 | $72.38 | $72.94 | -1.29% | 15,781,744 |
| Jun 11, 2018 | $70.83 | $74.04 | $70.56 | $73.89 | +5.57% | 16,871,825 |
| Jun 4, 2018 | $69.36 | $70.53 | $67.93 | $69.99 | +1.07% | 13,133,257 |
| May 29, 2018 | $70.99 | $71.52 | $68.99 | $69.25 | -3.39% | 10,068,375 |
| May 21, 2018 | $69.01 | $72.74 | $68.87 | $71.68 | +4.76% | 14,686,967 |
| May 14, 2018 | $67.34 | $70.39 | $66.10 | $68.42 | +2.24% | 15,871,850 |
| May 7, 2018 | $68.48 | $69.20 | $65.57 | $66.92 | -2.05% | 14,763,233 |
| Apr 30, 2018 | $67.85 | $69.35 | $66.53 | $68.32 | +0.68% | 11,924,031 |
| Apr 23, 2018 | $72.18 | $72.25 | $65.45 | $67.86 | -5.42% | 19,230,344 |
| Apr 16, 2018 | $66.75 | $72.60 | $66.71 | $71.75 | +7.83% | 30,466,551 |
| Apr 9, 2018 | $69.28 | $69.73 | $64.80 | $66.54 | -3.05% | 23,430,539 |
| Apr 2, 2018 | $69.12 | $71.21 | $65.60 | $68.63 | -1.21% | 17,917,358 |
| Mar 26, 2018 | $68.39 | $70.04 | $67.23 | $69.47 | +3.09% | 12,028,860 |
| Mar 19, 2018 | $71.03 | $71.10 | $67.33 | $67.39 | -4.92% | 13,106,588 |
| Mar 12, 2018 | $71.82 | $73.41 | $69.93 | $70.88 | -0.94% | 20,674,295 |
| Mar 5, 2018 | $66.82 | $71.64 | $66.29 | $71.55 | +5.98% | 21,032,518 |
| Feb 26, 2018 | $68.26 | $69.48 | $65.67 | $67.51 | -0.09% | 18,334,512 |
| Feb 20, 2018 | $66.10 | $68.52 | $65.78 | $67.57 | +1.58% | 11,661,102 |
| Feb 12, 2018 | $63.33 | $67.51 | $62.97 | $66.52 | +5.62% | 15,768,550 |
| Feb 5, 2018 | $65.00 | $66.58 | $60.44 | $62.98 | -4.11% | 26,430,377 |
| Jan 29, 2018 | $66.22 | $69.09 | $65.46 | $65.68 | -1.32% | 29,222,633 |
| Jan 22, 2018 | $76.60 | $78.21 | $65.44 | $66.56 | -12.99% | 58,435,033 |
| Jan 16, 2018 | $78.35 | $79.00 | $75.80 | $76.50 | -2.42% | 14,237,989 |
| Jan 8, 2018 | $69.37 | $78.84 | $68.01 | $78.40 | +13.03% | 28,063,350 |
| Jan 2, 2018 | $67.90 | $69.40 | $67.38 | $69.36 | +2.91% | 14,579,550 |
| Dec 26, 2017 | $66.94 | $67.99 | $66.48 | $67.40 | +0.22% | 10,821,131 |
| Dec 18, 2017 | $64.12 | $67.63 | $63.71 | $67.25 | +5.47% | 18,324,175 |
| Dec 11, 2017 | $63.69 | $64.70 | $62.45 | $63.76 | +0.33% | 23,137,397 |
| Dec 4, 2017 | $63.69 | $65.29 | $61.78 | $63.55 | +1.57% | 19,280,164 |
| Nov 27, 2017 | $59.44 | $63.84 | $58.93 | $62.57 | +5.28% | 22,456,426 |
| Nov 20, 2017 | $58.26 | $60.00 | $57.82 | $59.43 | +2.11% | 8,913,967 |
| Nov 13, 2017 | $58.22 | $58.76 | $56.51 | $58.20 | -0.55% | 21,941,320 |
| Nov 6, 2017 | $59.44 | $60.79 | $57.93 | $58.52 | -1.89% | 17,017,594 |
| Oct 30, 2017 | $59.78 | $59.99 | $58.11 | $59.65 | -1.00% | 23,924,675 |
| Oct 23, 2017 | $60.04 | $61.33 | $58.04 | $60.25 | +0.58% | 36,868,119 |
| Oct 16, 2017 | $67.64 | $68.48 | $59.34 | $59.90 | -11.35% | 53,780,101 |
| Oct 9, 2017 | $65.26 | $69.62 | $64.39 | $67.57 | +3.56% | 27,023,499 |
| Oct 2, 2017 | $60.90 | $65.98 | $59.99 | $65.25 | +7.18% | 24,773,143 |
| Sep 25, 2017 | $58.69 | $61.89 | $58.52 | $60.88 | +3.54% | 21,644,297 |
| Sep 18, 2017 | $59.85 | $59.98 | $57.34 | $58.80 | -1.67% | 24,962,908 |
| Sep 11, 2017 | $59.06 | $61.98 | $58.83 | $59.80 | +2.43% | 31,064,911 |
| Sep 5, 2017 | $62.00 | $63.08 | $57.74 | $58.38 | -6.49% | 27,509,651 |
| Aug 28, 2017 | $63.21 | $63.36 | $61.66 | $62.43 | -1.47% | 21,799,619 |
| Aug 21, 2017 | $64.73 | $65.33 | $61.31 | $63.36 | -2.15% | 20,769,941 |
| Aug 14, 2017 | $66.50 | $67.44 | $64.27 | $64.75 | -1.70% | 14,594,023 |
| Aug 7, 2017 | $69.09 | $69.29 | $65.03 | $65.87 | -4.41% | 17,735,110 |
| Jul 31, 2017 | $68.48 | $69.31 | $66.93 | $68.91 | +1.52% | 15,476,481 |
| Jul 24, 2017 | $71.23 | $71.88 | $66.45 | $67.88 | -5.16% | 26,227,690 |
| Jul 17, 2017 | $79.66 | $80.12 | $71.34 | $71.57 | -10.37% | 35,836,455 |
| Jul 10, 2017 | $78.49 | $81.39 | $76.91 | $79.85 | +1.15% | 18,165,559 |
| Jul 3, 2017 | $75.85 | $79.29 | $74.43 | $78.94 | +4.90% | 15,388,587 |
| Jun 26, 2017 | $76.87 | $78.40 | $74.97 | $75.25 | -2.01% | 14,824,673 |
| Jun 19, 2017 | $77.13 | $79.34 | $76.55 | $76.79 | +0.01% | 15,396,904 |
| Jun 12, 2017 | $79.02 | $79.08 | $76.00 | $76.78 | -2.60% | 17,635,488 |
| Jun 5, 2017 | $82.04 | $82.34 | $78.15 | $78.83 | -3.90% | 19,561,366 |
| May 30, 2017 | $80.90 | $83.04 | $78.56 | $82.03 | +0.96% | 11,605,447 |
| May 22, 2017 | $78.44 | $81.96 | $78.37 | $81.25 | +4.19% | 11,392,051 |
| May 15, 2017 | $76.20 | $79.10 | $75.62 | $77.98 | +2.05% | 20,143,579 |
| May 8, 2017 | $75.34 | $79.15 | $74.77 | $76.41 | +1.47% | 17,062,889 |
| May 1, 2017 | $70.56 | $75.36 | $70.24 | $75.30 | +7.25% | 16,468,415 |
| Apr 24, 2017 | $70.50 | $72.07 | $68.62 | $70.21 | +0.93% | 21,310,241 |
| Apr 17, 2017 | $69.51 | $70.98 | $67.55 | $69.56 | +0.71% | 29,865,140 |
| Apr 10, 2017 | $70.55 | $72.10 | $68.36 | $69.07 | -2.55% | 33,921,501 |
| Apr 3, 2017 | $70.69 | $71.42 | $69.42 | $70.88 | +0.34% | 12,585,251 |
| Mar 27, 2017 | $66.72 | $71.19 | $66.26 | $70.64 | +3.99% | 16,195,274 |
| Mar 20, 2017 | $67.15 | $68.56 | $64.16 | $67.93 | +1.71% | 21,239,944 |
| Mar 13, 2017 | $72.19 | $72.70 | $64.32 | $66.79 | -7.67% | 40,938,493 |
| Mar 6, 2017 | $74.85 | $74.85 | $71.64 | $72.34 | -4.30% | 21,450,036 |
| Feb 27, 2017 | $74.91 | $76.65 | $73.21 | $75.59 | +0.68% | 15,724,513 |
| Feb 21, 2017 | $75.90 | $76.46 | $73.54 | $75.08 | -1.16% | 11,390,366 |
| Feb 13, 2017 | $72.85 | $76.30 | $72.00 | $75.96 | +4.63% | 14,906,156 |
| Feb 6, 2017 | $73.40 | $74.78 | $70.73 | $72.60 | -0.63% | 17,574,637 |
| Jan 30, 2017 | $72.99 | $73.25 | $69.34 | $73.06 | -1.83% | 18,396,163 |
| Jan 23, 2017 | $74.66 | $76.00 | $72.64 | $74.42 | -1.09% | 19,682,617 |
| Jan 17, 2017 | $73.94 | $75.48 | $72.41 | $75.24 | +1.24% | 14,449,327 |
| Jan 9, 2017 | $71.06 | $76.75 | $70.88 | $74.32 | +4.13% | 16,918,833 |
| Jan 3, 2017 | $74.02 | $74.02 | $69.75 | $71.37 | -2.07% | 11,942,716 |
| Dec 27, 2016 | $74.78 | $75.22 | $72.37 | $72.88 | -2.55% | 6,021,262 |
| Dec 19, 2016 | $74.25 | $76.31 | $73.77 | $74.79 | +0.50% | 10,862,975 |
| Dec 12, 2016 | $74.30 | $76.80 | $72.00 | $74.42 | -1.00% | 21,015,896 |
| Dec 5, 2016 | $69.91 | $76.13 | $68.00 | $75.17 | +8.52% | 19,852,507 |
| Nov 28, 2016 | $69.95 | $70.15 | $67.58 | $69.27 | -1.17% | 17,415,668 |
| Nov 21, 2016 | $68.22 | $70.18 | $67.76 | $70.09 | +2.64% | 19,163,843 |
| Nov 14, 2016 | $60.54 | $68.47 | $60.37 | $68.29 | – | 31,888,673 |
Seasonality
UAL return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.8% | 3.2% | -9.6% | 0.9% | 5.5% | 2.1% | -1.4% | -0.2% | 0.6% | 3.3% | 10.6% | -1.4% |
| Months up | 5 of 10 | 7 of 10 | 4 of 10 | 3 of 10 | 7 of 10 | 6 of 10 | 4 of 10 | 3 of 10 | 5 of 10 | 3 of 10 | 8 of 9 | 5 of 9 |
| 2026 | -8.5% | 3.9% | -13.4% | -2.2% | 27.6% | 18.5% | -10.8% | -11.0% | 2.7% | -6.0% | ||
| 2025 | 9.0% | -11.4% | -26.4% | -0.3% | 15.4% | 0.2% | 10.9% | 18.9% | -8.1% | -2.5% | 8.4% | 9.7% |
| 2024 | 0.3% | 9.9% | 5.3% | 7.5% | 3.0% | -8.2% | -6.7% | -3.0% | 29.6% | 37.2% | 23.7% | 0.3% |
| 2023 | 29.9% | 6.1% | -14.8% | -1.0% | 8.4% | 15.6% | -1.0% | -8.3% | -15.1% | -17.2% | 12.5% | 4.7% |
| 2022 | -2.1% | 3.5% | 4.4% | 8.9% | -5.7% | -25.6% | 3.8% | -4.7% | -7.1% | 32.4% | 2.5% | -14.6% |
| 2021 | -7.5% | 31.7% | 9.2% | -5.5% | 7.3% | -10.4% | -10.7% | -0.4% | 2.3% | -3.0% | -8.4% | 3.6% |
| 2020 | -15.1% | -17.7% | -48.8% | -6.2% | -5.2% | 23.4% | -9.3% | 14.7% | -3.5% | -2.6% | 33.0% | -4.0% |
| 2019 | 4.2% | 0.6% | -9.1% | 11.4% | -12.6% | 12.7% | 5.0% | -8.3% | 4.9% | 2.7% | 2.2% | -5.1% |
| 2018 | 0.6% | -0.0% | 2.5% | -2.8% | 3.0% | 0.2% | 15.3% | 8.7% | 1.9% | -4.0% | 13.1% | -13.4% |
| 2017 | -3.3% | 5.1% | -4.7% | -0.6% | 13.5% | -5.5% | -10.1% | -8.5% | -1.7% | -3.9% | 8.3% | 6.4% |