Union Pacific Corp (UNP) stock
UNPNYSERailroads, Line-Haul OperatingFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 22, 2026Score 14/3031% above fair value
$304.00+2.07 (+0.69%)
Close on Oct 30, 2026Market cap $180.60BP/E 24.6Yield 1.79%
Price history
Union Pacific share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$304.00
+0.69% on the day
52-week range
$215.70 – $315.99
-3.8% from the high
Change over 52 weeks
+38.9%
From $218.83 on Oct 30, 2025
Average volume
2.64M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $294.25 | $306.45 | $293.41 | $304.00 | +3.80% | 11,357,642 |
| Oct 19, 2026 | $287.95 | $299.38 | $278.59 | $292.87 | +1.33% | 15,256,703 |
| Oct 12, 2026 | $277.78 | $291.93 | $277.43 | $289.04 | +3.84% | 11,931,674 |
| Oct 5, 2026 | $277.36 | $279.06 | $274.22 | $278.34 | +0.02% | 9,141,677 |
| Sep 28, 2026 | $273.40 | $278.60 | $268.68 | $278.28 | +1.64% | 12,911,271 |
| Sep 21, 2026 | $278.80 | $279.20 | $268.26 | $273.79 | -2.00% | 15,205,467 |
| Sep 14, 2026 | $283.95 | $288.47 | $278.70 | $279.37 | -1.77% | 12,683,211 |
| Sep 8, 2026 | $287.10 | $291.07 | $282.98 | $284.40 | -1.80% | 7,795,087 |
| Aug 31, 2026 | $305.23 | $306.36 | $285.69 | $289.62 | -5.79% | 11,966,132 |
| Aug 24, 2026 | $308.50 | $314.15 | $305.71 | $307.41 | -0.21% | 10,778,878 |
| Aug 17, 2026 | $295.35 | $308.29 | $295.29 | $308.05 | +4.89% | 13,894,280 |
| Aug 10, 2026 | $292.13 | $300.63 | $290.34 | $293.68 | +0.19% | 10,274,755 |
| Aug 3, 2026 | $292.50 | $298.15 | $288.00 | $293.13 | +0.34% | 11,827,912 |
| Jul 27, 2026 | $306.70 | $306.70 | $284.79 | $292.13 | -4.94% | 18,181,352 |
| Jul 20, 2026 | $300.95 | $315.99 | $290.91 | $307.32 | +1.85% | 20,655,107 |
| Jul 13, 2026 | $289.84 | $303.15 | $285.45 | $301.75 | +5.15% | 14,977,634 |
| Jul 6, 2026 | $282.81 | $288.90 | $279.43 | $286.96 | +1.67% | 10,277,317 |
| Jun 29, 2026 | $268.30 | $282.80 | $268.21 | $282.25 | +5.18% | 10,544,306 |
| Jun 22, 2026 | $256.54 | $270.78 | $255.22 | $268.35 | +4.47% | 15,323,696 |
| Jun 15, 2026 | $272.39 | $272.64 | $255.49 | $256.88 | -5.80% | 11,683,832 |
| Jun 8, 2026 | $271.78 | $274.00 | $264.56 | $272.70 | +0.14% | 12,022,906 |
| Jun 1, 2026 | $260.19 | $274.13 | $258.66 | $272.32 | +3.69% | 13,088,032 |
| May 26, 2026 | $266.22 | $279.70 | $259.51 | $262.64 | -1.22% | 19,564,064 |
| May 18, 2026 | $271.00 | $276.40 | $263.92 | $265.88 | -1.73% | 14,477,399 |
| May 11, 2026 | $265.63 | $270.72 | $261.04 | $270.56 | +2.23% | 13,280,160 |
| May 4, 2026 | $265.70 | $270.28 | $261.94 | $264.65 | -0.63% | 11,386,793 |
| Apr 27, 2026 | $269.45 | $271.52 | $263.10 | $266.32 | -0.89% | 14,163,458 |
| Apr 20, 2026 | $251.39 | $274.79 | $248.50 | $268.70 | +6.99% | 21,758,487 |
| Apr 13, 2026 | $251.00 | $256.09 | $246.88 | $251.14 | +0.25% | 13,949,405 |
| Apr 6, 2026 | $243.43 | $252.62 | $242.60 | $250.51 | +2.37% | 13,058,313 |
| Mar 30, 2026 | $241.65 | $246.13 | $238.13 | $244.71 | +2.48% | 11,720,607 |
| Mar 23, 2026 | $239.27 | $242.41 | $235.49 | $238.79 | +1.65% | 12,617,394 |
| Mar 16, 2026 | $245.17 | $245.75 | $231.72 | $234.92 | -3.10% | 16,220,278 |
| Mar 9, 2026 | $251.25 | $254.68 | $240.59 | $242.44 | -4.59% | 13,226,575 |
| Mar 2, 2026 | $264.98 | $268.14 | $252.00 | $254.11 | -4.10% | 15,399,995 |
| Feb 23, 2026 | $266.16 | $267.88 | $261.52 | $264.98 | -0.42% | 16,326,253 |
| Feb 17, 2026 | $260.99 | $267.17 | $260.49 | $266.10 | +2.08% | 13,142,344 |
| Feb 9, 2026 | $251.71 | $265.37 | $249.07 | $260.68 | +3.19% | 22,817,654 |
| Feb 2, 2026 | $234.89 | $253.29 | $230.73 | $252.62 | +7.45% | 24,315,063 |
| Jan 26, 2026 | $229.85 | $236.88 | $227.63 | $235.10 | +2.37% | 21,007,784 |
| Jan 20, 2026 | $224.63 | $233.68 | $219.98 | $229.65 | +0.07% | 16,479,869 |
| Jan 12, 2026 | $226.01 | $231.92 | $225.00 | $229.49 | +0.46% | 14,834,869 |
| Jan 5, 2026 | $231.02 | $235.25 | $224.32 | $228.44 | -1.50% | 14,097,102 |
| Dec 29, 2025 | $233.44 | $234.66 | $229.64 | $231.91 | -0.66% | 7,776,928 |
| Dec 22, 2025 | $234.74 | $235.47 | $232.51 | $233.44 | -0.34% | 5,901,237 |
| Dec 15, 2025 | $240.00 | $241.52 | $232.04 | $234.23 | -2.38% | 16,350,568 |
| Dec 8, 2025 | $234.77 | $239.99 | $231.50 | $239.95 | +1.97% | 17,002,169 |
| Dec 1, 2025 | $231.46 | $237.72 | $229.37 | $235.31 | +1.50% | 17,887,384 |
| Nov 24, 2025 | $226.59 | $232.46 | $222.50 | $231.83 | +2.48% | 11,507,319 |
| Nov 17, 2025 | $222.85 | $227.44 | $219.89 | $226.22 | +1.43% | 17,731,867 |
| Nov 10, 2025 | $221.06 | $227.06 | $220.42 | $223.02 | +0.70% | 14,307,767 |
| Nov 3, 2025 | $219.94 | $221.68 | $216.32 | $221.48 | +0.50% | 16,163,854 |
| Oct 27, 2025 | $218.20 | $220.99 | $215.53 | $220.37 | +1.74% | 16,456,562 |
| Oct 20, 2025 | $226.66 | $229.21 | $216.00 | $216.61 | -4.17% | 18,684,046 |
| Oct 13, 2025 | $226.73 | $228.67 | $223.22 | $226.04 | +0.26% | 13,078,535 |
| Oct 6, 2025 | $237.00 | $238.23 | $225.22 | $225.45 | -4.79% | 14,959,723 |
| Sep 29, 2025 | $235.75 | $237.74 | $233.52 | $236.80 | +0.68% | 19,896,056 |
| Sep 22, 2025 | $220.65 | $235.50 | $219.25 | $235.20 | +6.61% | 30,220,811 |
| Sep 15, 2025 | $216.01 | $221.66 | $214.32 | $220.61 | +2.65% | 26,690,082 |
| Sep 8, 2025 | $219.32 | $220.10 | $210.84 | $214.91 | -2.45% | 22,581,786 |
| Sep 2, 2025 | $222.21 | $223.48 | $218.75 | $220.31 | -1.46% | 17,439,245 |
| Aug 25, 2025 | $228.23 | $228.95 | $220.36 | $223.57 | -1.88% | 24,528,474 |
| Aug 18, 2025 | $220.70 | $231.32 | $218.91 | $227.85 | +3.20% | 21,362,163 |
| Aug 11, 2025 | $222.70 | $223.77 | $218.18 | $220.78 | -0.66% | 20,725,867 |
| Aug 4, 2025 | $219.87 | $228.41 | $219.63 | $222.24 | +1.29% | 15,206,134 |
| Jul 28, 2025 | $225.22 | $230.97 | $218.63 | $219.40 | -2.38% | 44,495,583 |
| Jul 21, 2025 | $225.97 | $231.16 | $219.21 | $224.74 | -0.06% | 28,399,982 |
| Jul 14, 2025 | $234.08 | $234.86 | $222.34 | $224.87 | -4.35% | 17,755,373 |
| Jul 7, 2025 | $235.73 | $240.74 | $233.83 | $235.10 | -0.50% | 13,429,953 |
| Jun 30, 2025 | $230.94 | $239.19 | $229.43 | $236.28 | +2.10% | 9,346,304 |
| Jun 23, 2025 | $222.43 | $231.68 | $221.82 | $231.41 | +4.00% | 17,838,596 |
| Jun 16, 2025 | $224.04 | $226.19 | $219.65 | $222.51 | -0.39% | 12,116,371 |
| Jun 9, 2025 | $223.97 | $229.20 | $222.77 | $223.37 | -0.03% | 12,515,509 |
| Jun 2, 2025 | $218.78 | $224.16 | $217.39 | $223.43 | +0.80% | 20,831,570 |
| May 26, 2025 | $220.12 | $225.45 | $219.77 | $221.66 | -0.20% | 16,075,081 |
| May 19, 2025 | $229.08 | $230.07 | $220.01 | $222.11 | -4.02% | 12,753,632 |
| May 12, 2025 | $227.06 | $231.99 | $223.14 | $231.42 | +6.98% | 15,861,792 |
| May 5, 2025 | $216.80 | $218.92 | $212.70 | $216.32 | -0.90% | 12,946,350 |
| Apr 28, 2025 | $213.06 | $219.61 | $210.53 | $218.29 | +2.34% | 16,464,478 |
| Apr 21, 2025 | $218.16 | $224.58 | $206.63 | $213.29 | -3.16% | 19,272,740 |
| Apr 14, 2025 | $221.15 | $224.31 | $215.41 | $220.26 | +0.76% | 13,844,050 |
| Apr 7, 2025 | $211.11 | $224.70 | $204.66 | $218.59 | +2.50% | 23,597,240 |
| Mar 31, 2025 | $230.56 | $238.51 | $212.55 | $213.26 | -8.14% | 20,408,903 |
| Mar 24, 2025 | $236.96 | $238.75 | $232.01 | $232.15 | -0.74% | 10,682,147 |
| Mar 17, 2025 | $237.46 | $240.00 | $231.34 | $233.88 | -1.54% | 13,418,726 |
| Mar 10, 2025 | $247.62 | $251.26 | $233.52 | $237.53 | -4.73% | 12,223,192 |
| Mar 3, 2025 | $248.34 | $250.33 | $240.85 | $249.31 | +1.06% | 13,454,567 |
| Feb 24, 2025 | $245.24 | $247.96 | $242.22 | $246.69 | +0.46% | 17,230,599 |
| Feb 18, 2025 | $250.00 | $251.78 | $241.81 | $245.55 | -1.47% | 8,915,885 |
| Feb 10, 2025 | $243.77 | $253.20 | $241.58 | $249.22 | +2.95% | 11,533,008 |
| Feb 3, 2025 | $242.23 | $246.69 | $237.07 | $242.08 | -2.30% | 13,054,437 |
| Jan 27, 2025 | $250.63 | $256.84 | $247.07 | $247.79 | -0.40% | 16,209,417 |
| Jan 21, 2025 | $235.59 | $250.50 | $234.16 | $248.78 | +6.20% | 14,663,062 |
| Jan 13, 2025 | $223.73 | $239.26 | $222.50 | $234.26 | +4.02% | 11,934,998 |
| Jan 6, 2025 | $232.21 | $232.53 | $224.74 | $225.21 | -2.72% | 10,325,683 |
| Dec 30, 2024 | $228.18 | $232.37 | $226.78 | $231.50 | +0.68% | 8,616,222 |
| Dec 23, 2024 | $225.63 | $231.73 | $224.76 | $229.93 | +1.60% | 5,085,904 |
| Dec 16, 2024 | $234.04 | $235.08 | $221.86 | $226.32 | -3.69% | 18,799,186 |
| Dec 9, 2024 | $232.25 | $239.02 | $231.69 | $234.98 | +0.60% | 14,009,278 |
| Dec 2, 2024 | $244.03 | $244.57 | $233.37 | $233.57 | -4.53% | 15,158,404 |
| Nov 25, 2024 | $243.46 | $250.58 | $242.46 | $244.66 | +0.94% | 11,055,427 |
| Nov 18, 2024 | $235.08 | $242.67 | $231.84 | $242.39 | +2.90% | 10,489,415 |
| Nov 11, 2024 | $243.86 | $245.94 | $234.00 | $235.57 | -2.45% | 13,060,670 |
| Nov 4, 2024 | $231.95 | $251.72 | $229.44 | $241.49 | +3.78% | 14,128,594 |
| Oct 28, 2024 | $230.06 | $234.84 | $230.06 | $232.69 | +1.04% | 14,502,595 |
| Oct 21, 2024 | $243.73 | $243.73 | $227.56 | $230.30 | -5.65% | 13,655,975 |
| Oct 14, 2024 | $242.65 | $250.23 | $240.50 | $244.10 | +0.74% | 10,138,105 |
| Oct 7, 2024 | $237.70 | $242.54 | $235.29 | $242.31 | +1.44% | 9,078,561 |
| Sep 30, 2024 | $245.00 | $247.35 | $237.19 | $238.86 | -2.19% | 11,544,573 |
| Sep 23, 2024 | $245.09 | $249.29 | $241.56 | $244.22 | -0.48% | 12,213,818 |
| Sep 16, 2024 | $250.88 | $255.06 | $242.54 | $245.39 | -1.50% | 15,069,219 |
| Sep 9, 2024 | $250.71 | $252.62 | $243.43 | $249.12 | -0.20% | 10,365,071 |
| Sep 3, 2024 | $255.87 | $258.07 | $249.24 | $249.63 | -2.52% | 10,434,822 |
| Aug 26, 2024 | $247.76 | $256.30 | $247.00 | $256.09 | +3.74% | 9,180,937 |
| Aug 19, 2024 | $245.00 | $248.30 | $242.83 | $246.85 | +0.95% | 9,892,921 |
| Aug 12, 2024 | $238.35 | $245.40 | $234.90 | $244.53 | +2.95% | 9,250,829 |
| Aug 5, 2024 | $237.01 | $241.94 | $231.26 | $237.52 | -1.02% | 10,014,238 |
| Jul 29, 2024 | $240.99 | $249.34 | $235.70 | $239.97 | -0.16% | 10,503,760 |
| Jul 22, 2024 | $242.78 | $243.37 | $230.90 | $240.36 | -0.81% | 13,850,586 |
| Jul 15, 2024 | $230.60 | $246.06 | $230.28 | $242.32 | +5.26% | 15,281,246 |
| Jul 8, 2024 | $224.51 | $232.43 | $220.63 | $230.22 | +2.24% | 8,558,814 |
| Jul 1, 2024 | $226.14 | $228.10 | $222.82 | $225.17 | -0.48% | 6,107,024 |
| Jun 24, 2024 | $226.66 | $229.38 | $219.58 | $226.26 | +0.07% | 12,836,651 |
| Jun 17, 2024 | $219.53 | $226.60 | $219.29 | $226.11 | +1.81% | 10,782,181 |
| Jun 10, 2024 | $227.35 | $231.27 | $218.55 | $222.10 | -2.57% | 10,850,995 |
| Jun 3, 2024 | $233.00 | $233.50 | $226.00 | $227.97 | -2.08% | 11,914,428 |
| May 28, 2024 | $232.15 | $233.30 | $225.49 | $232.82 | +0.33% | 14,124,830 |
| May 20, 2024 | $244.93 | $244.93 | $231.04 | $232.05 | -5.27% | 11,853,316 |
| May 13, 2024 | $247.41 | $248.40 | $243.16 | $244.97 | -0.98% | 8,075,759 |
| May 6, 2024 | $241.81 | $248.90 | $239.04 | $247.40 | +2.93% | 7,916,746 |
| Apr 29, 2024 | $243.39 | $244.40 | $233.21 | $240.36 | -1.00% | 9,734,787 |
| Apr 22, 2024 | $232.99 | $244.83 | $229.32 | $242.79 | +4.61% | 13,285,080 |
| Apr 15, 2024 | $237.71 | $237.92 | $227.87 | $232.08 | -0.99% | 10,862,510 |
| Apr 8, 2024 | $242.00 | $243.50 | $233.25 | $234.40 | -3.14% | 10,344,507 |
| Apr 1, 2024 | $245.50 | $245.95 | $239.76 | $242.01 | -1.59% | 10,176,786 |
| Mar 25, 2024 | $244.47 | $246.76 | $240.50 | $245.93 | +0.39% | 9,193,164 |
| Mar 18, 2024 | $245.06 | $250.36 | $241.28 | $244.97 | +0.34% | 12,982,445 |
| Mar 11, 2024 | $250.22 | $252.18 | $243.23 | $244.13 | -2.72% | 11,081,032 |
| Mar 4, 2024 | $253.36 | $255.62 | $247.61 | $250.96 | -0.80% | 9,919,624 |
| Feb 26, 2024 | $256.99 | $258.66 | $250.77 | $252.98 | -1.53% | 12,732,155 |
| Feb 20, 2024 | $246.59 | $258.09 | $244.87 | $256.91 | +4.19% | 8,080,381 |
| Feb 12, 2024 | $248.79 | $251.39 | $243.74 | $246.59 | -1.15% | 11,957,933 |
| Feb 5, 2024 | $247.35 | $251.65 | $246.41 | $249.45 | +0.45% | 11,279,931 |
| Jan 29, 2024 | $239.68 | $249.74 | $239.18 | $248.33 | +3.30% | 12,189,765 |
| Jan 22, 2024 | $242.76 | $245.45 | $237.14 | $240.39 | +0.47% | 14,895,210 |
| Jan 16, 2024 | $237.80 | $240.21 | $234.47 | $239.27 | +0.66% | 9,488,488 |
| Jan 8, 2024 | $239.17 | $240.67 | $234.80 | $237.71 | -0.92% | 11,544,573 |
| Jan 2, 2024 | $244.98 | $245.99 | $238.41 | $239.91 | -2.32% | 8,992,841 |
| Dec 26, 2023 | $243.62 | $246.99 | $243.62 | $245.62 | +0.84% | 6,097,388 |
| Dec 18, 2023 | $243.05 | $244.95 | $237.60 | $243.58 | +0.66% | 11,924,627 |
| Dec 11, 2023 | $229.92 | $245.07 | $229.54 | $241.98 | +5.31% | 17,796,707 |
| Dec 4, 2023 | $230.76 | $234.71 | $229.51 | $229.77 | -0.69% | 12,939,213 |
| Nov 27, 2023 | $223.74 | $232.35 | $219.37 | $231.37 | +3.16% | 13,094,749 |
| Nov 20, 2023 | $219.00 | $224.99 | $216.92 | $224.28 | +2.31% | 7,732,242 |
| Nov 13, 2023 | $211.11 | $221.29 | $208.14 | $219.21 | +3.65% | 10,948,876 |
| Nov 6, 2023 | $212.00 | $213.19 | $208.50 | $211.49 | -0.30% | 10,524,582 |
| Oct 30, 2023 | $203.24 | $213.41 | $202.41 | $212.13 | +5.16% | 10,143,806 |
| Oct 23, 2023 | $210.29 | $211.64 | $199.97 | $201.72 | -4.55% | 13,025,386 |
| Oct 16, 2023 | $209.21 | $220.10 | $205.47 | $211.34 | +1.73% | 19,842,688 |
| Oct 9, 2023 | $201.46 | $210.44 | $200.78 | $207.75 | +2.61% | 10,107,603 |
| Oct 2, 2023 | $201.89 | $205.14 | $199.33 | $202.46 | -0.57% | 9,685,161 |
| Sep 25, 2023 | $207.95 | $209.51 | $201.46 | $203.63 | -2.68% | 10,537,973 |
| Sep 18, 2023 | $214.18 | $214.90 | $208.75 | $209.24 | -1.91% | 11,266,490 |
| Sep 11, 2023 | $212.51 | $216.56 | $206.86 | $213.32 | +0.72% | 14,713,496 |
| Sep 5, 2023 | $219.47 | $219.82 | $209.04 | $211.80 | -4.18% | 11,094,925 |
| Aug 28, 2023 | $223.91 | $227.25 | $219.71 | $221.03 | -1.41% | 11,498,592 |
| Aug 21, 2023 | $225.24 | $225.79 | $221.37 | $224.18 | -0.48% | 9,012,163 |
| Aug 14, 2023 | $228.67 | $229.99 | $223.15 | $225.26 | -1.84% | 9,733,189 |
| Aug 7, 2023 | $230.31 | $231.83 | $226.37 | $229.49 | +0.42% | 12,371,411 |
| Jul 31, 2023 | $232.73 | $234.54 | $228.24 | $228.53 | -1.82% | 14,306,001 |
| Jul 24, 2023 | $216.32 | $240.48 | $214.75 | $232.77 | +7.38% | 28,874,654 |
| Jul 17, 2023 | $210.56 | $217.62 | $209.10 | $216.78 | +2.74% | 14,579,859 |
| Jul 10, 2023 | $202.66 | $211.66 | $202.43 | $210.99 | +4.03% | 11,205,097 |
| Jul 3, 2023 | $203.25 | $207.11 | $200.50 | $202.82 | -0.88% | 6,468,852 |
| Jun 26, 2023 | $200.19 | $206.62 | $199.82 | $204.62 | +2.37% | 10,953,158 |
| Jun 20, 2023 | $202.94 | $204.24 | $199.06 | $199.89 | -2.34% | 13,827,463 |
| Jun 12, 2023 | $199.56 | $206.90 | $194.60 | $204.67 | +2.50% | 15,362,061 |
| Jun 5, 2023 | $198.74 | $201.88 | $194.13 | $199.67 | +0.51% | 11,052,846 |
| May 30, 2023 | $192.11 | $200.72 | $191.11 | $198.66 | +2.88% | 11,259,313 |
| May 22, 2023 | $201.01 | $201.95 | $190.71 | $193.10 | -2.95% | 11,904,190 |
| May 15, 2023 | $198.83 | $200.12 | $195.16 | $198.97 | -0.01% | 9,544,188 |
| May 8, 2023 | $202.49 | $202.83 | $196.91 | $198.99 | -1.11% | 8,140,158 |
| May 1, 2023 | $195.53 | $202.50 | $192.99 | $201.23 | +2.83% | 10,837,615 |
| Apr 24, 2023 | $197.92 | $201.70 | $190.37 | $195.70 | -1.58% | 11,798,005 |
| Apr 17, 2023 | $199.65 | $207.82 | $198.09 | $198.85 | +0.16% | 16,767,402 |
| Apr 10, 2023 | $197.18 | $200.69 | $196.73 | $198.53 | -0.06% | 13,157,791 |
| Apr 3, 2023 | $200.92 | $201.93 | $194.07 | $198.64 | -1.30% | 11,127,500 |
| Mar 27, 2023 | $190.62 | $201.45 | $190.17 | $201.26 | +6.76% | 18,927,575 |
| Mar 20, 2023 | $190.12 | $192.70 | $183.69 | $188.51 | -0.79% | 17,739,952 |
| Mar 13, 2023 | $194.62 | $199.70 | $187.73 | $190.01 | -3.09% | 29,903,310 |
| Mar 6, 2023 | $209.56 | $210.81 | $195.18 | $196.06 | -6.35% | 16,430,832 |
| Feb 27, 2023 | $213.93 | $214.80 | $205.98 | $209.36 | +7.91% | 27,485,756 |
| Feb 21, 2023 | $199.41 | $200.17 | $190.08 | $194.02 | -3.76% | 16,775,172 |
| Feb 13, 2023 | $204.92 | $208.94 | $198.56 | $201.59 | -1.90% | 19,589,160 |
| Feb 6, 2023 | $209.02 | $210.38 | $201.76 | $205.50 | -2.28% | 11,128,277 |
| Jan 30, 2023 | $200.85 | $214.89 | $199.64 | $210.29 | +3.90% | 14,244,577 |
| Jan 23, 2023 | $209.32 | $235.20 | $194.50 | $202.39 | -3.00% | 19,418,598 |
| Jan 17, 2023 | $214.47 | $216.96 | $203.53 | $208.66 | -2.14% | 13,315,395 |
| Jan 9, 2023 | $212.19 | $216.25 | $209.87 | $213.23 | +0.58% | 9,053,409 |
| Jan 3, 2023 | $207.29 | $212.55 | $202.76 | $212.01 | +2.39% | 9,289,915 |
| Dec 27, 2022 | $210.46 | $211.45 | $204.68 | $207.07 | -1.35% | 5,809,874 |
| Dec 19, 2022 | $210.20 | $210.75 | $203.67 | $209.91 | -0.14% | 13,232,285 |
| Dec 12, 2022 | $212.64 | $221.71 | $206.65 | $210.21 | -0.54% | 17,920,336 |
| Dec 5, 2022 | $212.94 | $214.79 | $208.70 | $211.35 | -1.57% | 12,350,710 |
| Nov 28, 2022 | $211.23 | $219.16 | $207.68 | $214.73 | +0.66% | 14,607,675 |
| Nov 21, 2022 | $209.90 | $217.73 | $208.20 | $213.33 | +1.31% | 8,835,229 |
| Nov 14, 2022 | $216.85 | $221.46 | $207.01 | $210.58 | -3.18% | 21,106,924 |
| Nov 7, 2022 | $198.50 | $219.56 | $195.47 | $217.50 | +10.57% | 24,825,651 |
| Oct 31, 2022 | $198.57 | $198.95 | $190.22 | $196.70 | -0.98% | 15,765,603 |
| Oct 24, 2022 | $192.84 | $199.93 | $191.94 | $198.65 | +4.26% | 16,771,764 |
| Oct 17, 2022 | $196.16 | $203.72 | $183.70 | $190.53 | -1.68% | 20,755,341 |
| Oct 10, 2022 | $197.13 | $199.19 | $186.89 | $193.79 | -0.94% | 14,538,813 |
| Oct 3, 2022 | $197.02 | $205.40 | $193.61 | $195.62 | +0.41% | 13,914,805 |
| Sep 26, 2022 | $202.94 | $203.85 | $194.73 | $194.82 | -4.49% | 17,799,267 |
| Sep 19, 2022 | $210.87 | $216.96 | $202.12 | $203.97 | -3.79% | 11,969,973 |
| Sep 12, 2022 | $234.39 | $235.29 | $207.58 | $212.00 | -8.57% | 23,061,766 |
| Sep 6, 2022 | $223.94 | $233.28 | $223.50 | $231.88 | +3.55% | 10,013,241 |
| Aug 29, 2022 | $229.62 | $234.11 | $222.80 | $223.94 | -3.17% | 11,555,021 |
| Aug 22, 2022 | $235.48 | $240.13 | $230.95 | $231.27 | -3.04% | 9,662,822 |
| Aug 15, 2022 | $238.60 | $242.36 | $236.48 | $238.52 | -0.60% | 9,784,361 |
| Aug 8, 2022 | $230.00 | $241.89 | $227.79 | $239.95 | +4.96% | 10,786,512 |
| Aug 1, 2022 | $226.09 | $229.04 | $221.55 | $228.62 | +0.58% | 10,495,840 |
| Jul 25, 2022 | $213.39 | $228.23 | $212.60 | $227.30 | +6.51% | 11,177,895 |
| Jul 18, 2022 | $210.42 | $217.85 | $209.55 | $213.40 | +2.04% | 14,273,531 |
| Jul 11, 2022 | $208.81 | $211.12 | $202.38 | $209.13 | -0.27% | 12,679,145 |
| Jul 5, 2022 | $213.19 | $213.22 | $205.65 | $209.70 | -2.58% | 8,750,070 |
| Jun 27, 2022 | $216.82 | $218.85 | $209.02 | $215.26 | -0.24% | 10,243,013 |
| Jun 21, 2022 | $210.05 | $217.85 | $206.51 | $215.78 | +4.52% | 13,075,781 |
| Jun 13, 2022 | $207.50 | $213.01 | $204.21 | $206.45 | -2.21% | 17,446,596 |
| Jun 6, 2022 | $225.34 | $229.06 | $210.01 | $211.12 | -5.75% | 13,283,906 |
| May 31, 2022 | $221.73 | $225.89 | $219.27 | $224.00 | +0.67% | 11,258,134 |
| May 23, 2022 | $215.49 | $224.25 | $213.27 | $222.50 | +4.18% | 10,828,857 |
| May 16, 2022 | $230.11 | $233.09 | $210.24 | $213.58 | -7.44% | 17,853,143 |
| May 9, 2022 | $227.00 | $232.35 | $218.28 | $230.76 | +0.51% | 16,086,627 |
| May 2, 2022 | $235.48 | $237.64 | $225.77 | $229.59 | -2.01% | 14,329,743 |
| Apr 25, 2022 | $233.83 | $239.88 | $230.06 | $234.29 | -0.00% | 18,874,969 |
| Apr 18, 2022 | $245.00 | $250.52 | $233.84 | $234.30 | -4.84% | 17,664,961 |
| Apr 11, 2022 | $240.91 | $248.15 | $239.57 | $246.21 | +1.75% | 12,252,308 |
| Apr 4, 2022 | $259.76 | $260.69 | $239.68 | $241.98 | -6.92% | 24,794,572 |
| Mar 28, 2022 | $272.72 | $278.94 | $257.00 | $259.96 | -4.91% | 18,238,481 |
| Mar 21, 2022 | $260.85 | $273.58 | $260.24 | $273.38 | +4.62% | 17,955,508 |
| Mar 14, 2022 | $263.36 | $264.93 | $255.65 | $261.32 | -0.08% | 20,816,079 |
| Mar 7, 2022 | $264.00 | $270.14 | $249.56 | $261.52 | -1.18% | 26,603,401 |
| Feb 28, 2022 | $240.53 | $264.79 | $239.64 | $264.63 | +7.39% | 23,358,375 |
| Feb 22, 2022 | $251.00 | $252.28 | $236.81 | $246.41 | -1.90% | 14,199,655 |
| Feb 14, 2022 | $240.13 | $254.85 | $238.38 | $251.19 | +5.18% | 15,188,091 |
| Feb 7, 2022 | $244.16 | $246.62 | $237.71 | $238.81 | -1.48% | 13,644,261 |
| Jan 31, 2022 | $245.00 | $251.80 | $241.16 | $242.39 | -1.44% | 15,871,115 |
| Jan 24, 2022 | $242.92 | $250.15 | $239.13 | $245.93 | -0.16% | 17,655,624 |
| Jan 18, 2022 | $244.80 | $250.53 | $236.80 | $246.33 | +0.02% | 19,851,984 |
| Jan 10, 2022 | $254.53 | $254.53 | $244.53 | $246.27 | -3.34% | 14,050,356 |
| Jan 3, 2022 | $253.25 | $256.11 | $246.50 | $254.78 | +1.13% | 13,438,317 |
| Dec 27, 2021 | $246.21 | $253.33 | $245.42 | $251.93 | +2.56% | 6,082,994 |
| Dec 20, 2021 | $239.98 | $246.81 | $238.07 | $245.64 | +1.22% | 8,794,931 |
| Dec 13, 2021 | $247.57 | $249.90 | $242.23 | $242.69 | -2.32% | 14,982,774 |
| Dec 6, 2021 | $243.31 | $249.94 | $241.77 | $248.46 | +3.34% | 10,630,020 |
| Nov 29, 2021 | $241.50 | $243.03 | $233.21 | $240.43 | +0.27% | 18,916,730 |
| Nov 22, 2021 | $241.70 | $247.76 | $237.66 | $239.79 | -0.63% | 10,098,660 |
| Nov 15, 2021 | $242.52 | $244.34 | $238.03 | $241.31 | -0.47% | 11,986,470 |
| Nov 8, 2021 | $240.00 | $244.04 | $237.59 | $242.44 | +1.51% | 8,253,262 |
| Nov 1, 2021 | $242.16 | $242.44 | $236.00 | $238.83 | -1.06% | 12,337,974 |
| Oct 25, 2021 | $238.30 | $243.91 | $237.18 | $241.40 | +1.60% | 12,839,649 |
| Oct 18, 2021 | $224.00 | $239.65 | $222.90 | $237.59 | +5.52% | 14,845,171 |
| Oct 11, 2021 | $216.86 | $225.70 | $213.00 | $225.16 | +4.01% | 11,801,930 |
| Oct 4, 2021 | $203.95 | $216.72 | $203.60 | $216.48 | +7.31% | 18,791,672 |
| Sep 27, 2021 | $203.59 | $206.49 | $195.93 | $201.74 | -1.01% | 17,258,979 |
| Sep 20, 2021 | $198.86 | $204.87 | $195.68 | $203.80 | +1.16% | 17,470,632 |
| Sep 13, 2021 | $209.05 | $209.55 | $200.84 | $201.47 | -3.03% | 23,983,233 |
| Sep 7, 2021 | $214.70 | $216.75 | $207.60 | $207.76 | -3.33% | 14,029,355 |
| Aug 30, 2021 | $220.24 | $220.62 | $214.44 | $214.91 | -2.94% | 20,245,137 |
| Aug 23, 2021 | $224.37 | $226.08 | $219.54 | $221.43 | -1.02% | 11,017,455 |
| Aug 16, 2021 | $227.45 | $228.28 | $222.40 | $223.71 | -1.80% | 10,069,384 |
| Aug 9, 2021 | $219.88 | $228.57 | $219.44 | $227.80 | +3.31% | 10,937,941 |
| Aug 2, 2021 | $220.49 | $221.70 | $217.14 | $220.50 | +0.80% | 11,198,948 |
| Jul 26, 2021 | $219.93 | $222.00 | $215.54 | $218.76 | -0.63% | 12,638,693 |
| Jul 19, 2021 | $215.16 | $224.50 | $212.94 | $220.15 | +0.79% | 17,211,118 |
| Jul 12, 2021 | $221.00 | $222.13 | $217.81 | $218.42 | -1.48% | 16,504,474 |
| Jul 6, 2021 | $225.23 | $228.74 | $217.41 | $221.69 | -1.35% | 14,772,746 |
| Jun 28, 2021 | $221.25 | $225.93 | $217.77 | $224.72 | +1.56% | 11,235,709 |
| Jun 21, 2021 | $216.03 | $221.50 | $215.57 | $221.27 | +3.01% | 15,723,196 |
| Jun 14, 2021 | $220.58 | $223.89 | $214.51 | $214.81 | -2.95% | 14,452,639 |
| Jun 7, 2021 | $226.71 | $226.71 | $219.40 | $221.33 | -2.14% | 11,662,842 |
| Jun 1, 2021 | $226.35 | $227.38 | $222.88 | $226.17 | +0.64% | 8,480,532 |
| May 24, 2021 | $222.52 | $225.81 | $221.78 | $224.73 | +1.45% | 15,523,693 |
| May 17, 2021 | $226.71 | $227.31 | $218.02 | $221.52 | -2.78% | 13,750,418 |
| May 10, 2021 | $230.13 | $231.26 | $221.90 | $227.86 | -0.71% | 9,872,492 |
| May 3, 2021 | $224.01 | $229.97 | $222.63 | $229.48 | +3.33% | 11,275,429 |
| Apr 26, 2021 | $223.98 | $228.32 | $220.26 | $222.09 | -0.65% | 13,094,525 |
| Apr 19, 2021 | $223.23 | $226.21 | $216.06 | $223.54 | +0.37% | 15,954,975 |
| Apr 12, 2021 | $222.56 | $225.78 | $220.20 | $222.71 | -0.24% | 10,150,008 |
| Apr 5, 2021 | $222.24 | $224.62 | $219.97 | $223.24 | +1.38% | 9,551,294 |
| Mar 29, 2021 | $222.80 | $223.95 | $219.02 | $220.21 | -1.22% | 10,679,635 |
| Mar 22, 2021 | $210.08 | $223.21 | $204.78 | $222.92 | +5.75% | 19,113,390 |
| Mar 15, 2021 | $214.25 | $217.71 | $208.91 | $210.80 | -1.54% | 18,334,410 |
| Mar 8, 2021 | $210.57 | $217.50 | $210.17 | $214.09 | +2.09% | 13,542,638 |
| Mar 1, 2021 | $208.58 | $211.60 | $198.59 | $209.71 | +1.82% | 15,137,423 |
| Feb 22, 2021 | $207.14 | $212.95 | $204.68 | $205.96 | -1.48% | 15,667,299 |
| Feb 16, 2021 | $213.37 | $215.42 | $204.16 | $209.06 | -1.92% | 12,911,725 |
| Feb 8, 2021 | $205.30 | $213.70 | $202.12 | $213.16 | +4.39% | 11,265,449 |
| Feb 1, 2021 | $198.82 | $207.68 | $198.27 | $204.20 | +3.41% | 12,323,574 |
| Jan 25, 2021 | $205.16 | $207.31 | $193.14 | $197.47 | -4.66% | 19,388,712 |
| Jan 19, 2021 | $218.21 | $218.82 | $203.24 | $207.13 | -4.37% | 16,718,424 |
| Jan 11, 2021 | $220.18 | $220.99 | $213.25 | $216.60 | -1.01% | 11,707,036 |
| Jan 4, 2021 | $208.04 | $221.28 | $201.38 | $218.82 | +5.09% | 13,228,597 |
| Dec 28, 2020 | $203.97 | $208.65 | $203.38 | $208.22 | +2.37% | 6,544,964 |
| Dec 21, 2020 | $199.61 | $203.85 | $199.61 | $203.39 | -0.10% | 5,958,768 |
| Dec 14, 2020 | $205.27 | $205.46 | $197.46 | $203.60 | +0.27% | 14,842,245 |
| Dec 7, 2020 | $205.60 | $206.99 | $200.00 | $203.06 | -1.45% | 10,178,813 |
| Nov 30, 2020 | $206.48 | $208.29 | $201.43 | $206.05 | +0.20% | 16,826,632 |
| Nov 23, 2020 | $205.17 | $211.14 | $204.64 | $205.64 | +1.11% | 8,337,228 |
| Nov 16, 2020 | $206.50 | $209.94 | $200.63 | $203.39 | -0.02% | 11,668,129 |
| Nov 9, 2020 | $200.00 | $207.78 | $196.33 | $203.44 | +7.03% | 17,116,787 |
| Nov 2, 2020 | $179.72 | $193.90 | $176.90 | $190.07 | +7.27% | 18,101,493 |
| Oct 26, 2020 | $186.53 | $186.93 | $171.50 | $177.19 | -5.82% | 22,377,465 |
| Oct 19, 2020 | $208.39 | $210.65 | $185.00 | $188.14 | -10.35% | 19,298,268 |
| Oct 12, 2020 | $208.68 | $210.95 | $201.11 | $209.85 | +1.98% | 11,889,271 |
| Oct 5, 2020 | $198.20 | $206.48 | $197.45 | $205.78 | +4.80% | 12,439,637 |
| Sep 28, 2020 | $201.59 | $202.20 | $190.87 | $196.35 | -0.91% | 14,373,121 |
| Sep 21, 2020 | $196.00 | $200.82 | $190.73 | $198.15 | -0.83% | 10,461,738 |
| Sep 14, 2020 | $197.23 | $205.78 | $195.90 | $199.80 | +1.97% | 13,762,628 |
| Sep 8, 2020 | $190.65 | $197.33 | $188.50 | $195.94 | +2.51% | 9,441,133 |
| Aug 31, 2020 | $195.00 | $197.96 | $188.67 | $191.14 | -2.04% | 15,149,650 |
| Aug 24, 2020 | $192.05 | $195.80 | $191.10 | $195.13 | +1.86% | 9,006,444 |
| Aug 17, 2020 | $193.00 | $195.09 | $188.08 | $191.57 | -0.18% | 11,095,244 |
| Aug 10, 2020 | $183.75 | $193.89 | $183.45 | $191.92 | +4.91% | 15,206,483 |
| Aug 3, 2020 | $173.86 | $182.96 | $171.45 | $182.93 | +5.53% | 10,894,674 |
| Jul 27, 2020 | $175.57 | $179.24 | $167.57 | $173.35 | -1.57% | 15,305,869 |
| Jul 20, 2020 | $180.27 | $181.04 | $172.84 | $176.12 | -2.83% | 14,798,901 |
| Jul 13, 2020 | $168.23 | $182.52 | $166.71 | $181.25 | +8.93% | 17,936,905 |
| Jul 6, 2020 | $171.08 | $172.36 | $164.67 | $166.39 | -1.59% | 13,519,502 |
| Jun 29, 2020 | $163.84 | $170.73 | $162.20 | $169.08 | +3.96% | 11,913,140 |
| Jun 22, 2020 | $167.06 | $171.26 | $162.13 | $162.64 | -3.10% | 20,667,966 |
| Jun 15, 2020 | $161.72 | $174.48 | $161.41 | $167.85 | +1.00% | 19,800,921 |
| Jun 8, 2020 | $183.96 | $185.99 | $162.46 | $166.18 | -10.09% | 19,935,630 |
| Jun 1, 2020 | $169.36 | $187.83 | $167.78 | $184.83 | +8.81% | 18,369,753 |
| May 26, 2020 | $170.32 | $174.08 | $168.28 | $169.86 | +2.85% | 15,067,975 |
| May 18, 2020 | $157.46 | $168.70 | $155.83 | $165.16 | +9.20% | 16,904,782 |
| May 11, 2020 | $156.68 | $157.95 | $147.05 | $151.24 | -4.44% | 18,099,279 |
| May 4, 2020 | $155.14 | $159.36 | $152.39 | $158.26 | +1.03% | 11,501,733 |
| Apr 27, 2020 | $159.89 | $166.23 | $154.74 | $156.64 | +0.35% | 17,431,989 |
| Apr 20, 2020 | $147.31 | $158.26 | $141.22 | $156.09 | +4.14% | 23,342,756 |
| Apr 13, 2020 | $147.84 | $151.33 | $141.27 | $149.89 | +0.78% | 18,314,692 |
| Apr 6, 2020 | $145.78 | $153.52 | $145.26 | $148.73 | +7.33% | 17,756,881 |
| Mar 30, 2020 | $137.54 | $144.71 | $132.50 | $138.57 | -0.35% | 22,779,410 |
| Mar 23, 2020 | $110.39 | $143.62 | $109.61 | $139.05 | +18.00% | 30,984,509 |
| Mar 16, 2020 | $128.05 | $135.87 | $105.08 | $117.84 | -18.08% | 41,177,312 |
| Mar 9, 2020 | $145.20 | $147.00 | $125.00 | $143.85 | -7.84% | 41,257,612 |
| Mar 2, 2020 | $160.59 | $167.62 | $148.88 | $156.09 | -2.33% | 26,679,400 |
| Feb 24, 2020 | $176.19 | $178.12 | $152.79 | $159.81 | -12.06% | 34,313,270 |
| Feb 18, 2020 | $183.46 | $185.50 | $180.78 | $181.72 | -1.24% | 11,053,186 |
| Feb 10, 2020 | $181.99 | $185.96 | $181.58 | $184.00 | +0.09% | 9,913,462 |
| Feb 3, 2020 | $180.87 | $187.67 | $179.40 | $183.83 | +2.46% | 11,638,783 |
| Jan 27, 2020 | $182.03 | $184.27 | $178.30 | $179.42 | -3.37% | 16,367,459 |
| Jan 21, 2020 | $184.16 | $188.96 | $180.44 | $185.68 | +0.19% | 14,119,408 |
| Jan 13, 2020 | $177.99 | $185.65 | $177.64 | $185.32 | +4.15% | 15,528,077 |
| Jan 6, 2020 | $179.70 | $181.05 | $177.48 | $177.94 | -1.68% | 16,315,662 |
| Dec 30, 2019 | $181.15 | $182.38 | $178.29 | $180.98 | -0.24% | 7,746,881 |
| Dec 23, 2019 | $180.40 | $181.59 | $179.00 | $181.41 | +0.56% | 5,088,812 |
| Dec 16, 2019 | $178.29 | $180.84 | $176.54 | $180.40 | +1.90% | 19,548,172 |
| Dec 9, 2019 | $171.29 | $177.53 | $170.13 | $177.03 | +2.92% | 12,135,715 |
| Dec 2, 2019 | $175.86 | $176.57 | $167.15 | $172.00 | -2.27% | 14,767,308 |
| Nov 25, 2019 | $176.18 | $179.99 | $175.44 | $175.99 | +0.03% | 8,693,596 |
| Nov 18, 2019 | $175.82 | $177.71 | $172.30 | $175.94 | -0.19% | 13,078,536 |
| Nov 11, 2019 | $174.91 | $177.11 | $173.66 | $176.27 | +0.10% | 9,621,616 |
| Nov 4, 2019 | $173.25 | $180.00 | $173.13 | $176.10 | +2.07% | 15,620,434 |
| Oct 28, 2019 | $172.87 | $173.06 | $163.63 | $172.53 | +0.12% | 14,646,951 |
| Oct 21, 2019 | $162.20 | $172.68 | $161.75 | $172.33 | +6.71% | 14,629,350 |
| Oct 14, 2019 | $160.52 | $166.11 | $158.86 | $161.50 | +0.07% | 21,504,316 |
| Oct 7, 2019 | $155.45 | $162.24 | $151.28 | $161.39 | +3.24% | 20,004,342 |
| Sep 30, 2019 | $164.02 | $164.91 | $149.09 | $156.32 | -3.92% | 21,802,445 |
| Sep 23, 2019 | $166.00 | $169.35 | $161.86 | $162.69 | -2.22% | 18,356,831 |
| Sep 16, 2019 | $168.81 | $170.89 | $165.06 | $166.38 | -2.96% | 13,519,338 |
| Sep 9, 2019 | $165.12 | $172.21 | $164.01 | $171.45 | +4.16% | 14,439,687 |
| Sep 3, 2019 | $161.05 | $167.21 | $158.62 | $164.60 | +1.63% | 12,431,315 |
| Aug 26, 2019 | $161.46 | $164.08 | $156.61 | $161.96 | +1.24% | 20,517,622 |
| Aug 19, 2019 | $168.95 | $170.28 | $159.05 | $159.98 | -3.77% | 14,323,958 |
| Aug 12, 2019 | $167.20 | $169.65 | $160.64 | $166.25 | -1.05% | 13,301,623 |
| Aug 5, 2019 | $170.68 | $171.41 | $163.80 | $168.01 | -3.18% | 12,980,686 |
| Jul 29, 2019 | $174.12 | $180.54 | $172.10 | $173.52 | -0.41% | 17,477,369 |
| Jul 22, 2019 | $175.29 | $176.14 | $171.14 | $174.23 | -0.61% | 13,076,293 |
| Jul 15, 2019 | $173.56 | $177.59 | $163.80 | $175.30 | +0.72% | 27,888,554 |
| Jul 8, 2019 | $169.30 | $174.35 | $168.55 | $174.05 | +2.36% | 10,338,690 |
| Jul 1, 2019 | $171.10 | $173.43 | $166.93 | $170.03 | +0.54% | 9,268,849 |
| Jun 24, 2019 | $168.97 | $169.39 | $163.95 | $169.11 | +0.14% | 15,537,939 |
| Jun 17, 2019 | $165.77 | $170.42 | $163.50 | $168.87 | +1.13% | 21,644,792 |
| Jun 10, 2019 | $173.53 | $174.93 | $164.82 | $166.99 | -2.90% | 14,211,320 |
| Jun 3, 2019 | $166.64 | $173.05 | $165.58 | $171.97 | +3.11% | 13,642,537 |
| May 28, 2019 | $173.00 | $174.01 | $164.39 | $166.78 | -3.13% | 13,312,505 |
| May 20, 2019 | $174.06 | $176.33 | $169.77 | $172.17 | -1.40% | 12,969,623 |
| May 13, 2019 | $172.38 | $176.53 | $170.13 | $174.62 | -0.74% | 20,026,812 |
| May 6, 2019 | $176.25 | $179.63 | $171.81 | $175.92 | -1.83% | 14,365,855 |
| Apr 29, 2019 | $177.07 | $180.02 | $173.81 | $179.20 | +1.12% | 11,842,046 |
| Apr 22, 2019 | $176.71 | $179.55 | $174.14 | $177.22 | +0.32% | 15,521,735 |
| Apr 15, 2019 | $169.50 | $177.77 | $166.94 | $176.66 | +4.22% | 19,191,777 |
| Apr 8, 2019 | $168.42 | $169.64 | $164.97 | $169.50 | +0.46% | 14,386,022 |
| Apr 1, 2019 | $168.94 | $171.29 | $168.31 | $168.72 | +0.91% | 12,145,690 |
| Mar 25, 2019 | $160.71 | $168.14 | $160.26 | $167.20 | +4.10% | 14,495,818 |
| Mar 18, 2019 | $165.00 | $167.57 | $159.50 | $160.62 | -2.65% | 20,120,928 |
| Mar 11, 2019 | $164.10 | $168.92 | $163.68 | $165.00 | +0.43% | 26,066,281 |
| Mar 4, 2019 | $167.34 | $170.11 | $161.81 | $164.30 | -1.88% | 17,163,298 |
| Feb 25, 2019 | $170.74 | $171.23 | $166.79 | $167.44 | -1.54% | 17,693,128 |
| Feb 19, 2019 | $169.32 | $172.44 | $168.10 | $170.06 | -0.11% | 13,952,877 |
| Feb 11, 2019 | $162.71 | $171.35 | $162.39 | $170.24 | +5.27% | 19,109,676 |
| Feb 4, 2019 | $159.67 | $162.02 | $158.93 | $161.72 | +1.28% | 16,940,704 |
| Jan 28, 2019 | $160.00 | $161.89 | $157.02 | $159.67 | -0.80% | 22,723,098 |
| Jan 22, 2019 | $156.93 | $162.00 | $152.43 | $160.95 | +1.65% | 27,325,066 |
| Jan 14, 2019 | $152.23 | $158.80 | $150.91 | $158.34 | +3.35% | 21,100,041 |
| Jan 7, 2019 | $137.33 | $155.29 | $136.26 | $153.21 | +11.19% | 28,841,592 |
| Dec 31, 2018 | $138.04 | $138.58 | $132.17 | $137.79 | +0.74% | 17,368,235 |
| Dec 24, 2018 | $132.53 | $138.58 | $128.08 | $136.78 | +3.20% | 12,191,789 |
| Dec 17, 2018 | $142.08 | $142.64 | $132.28 | $132.54 | -7.04% | 24,142,090 |
| Dec 10, 2018 | $146.40 | $151.15 | $141.86 | $142.57 | -3.31% | 22,542,248 |
| Dec 3, 2018 | $157.00 | $159.63 | $146.88 | $147.45 | -4.12% | 19,988,832 |
| Nov 26, 2018 | $144.03 | $154.37 | $142.09 | $153.78 | +7.13% | 23,207,566 |
| Nov 19, 2018 | $150.36 | $151.38 | $140.97 | $143.54 | -5.20% | 17,434,411 |
| Nov 12, 2018 | $150.51 | $152.94 | $146.64 | $151.42 | +0.78% | 16,261,446 |
| Nov 5, 2018 | $149.31 | $153.30 | $148.35 | $150.25 | +1.14% | 21,206,931 |
| Oct 29, 2018 | $144.68 | $149.98 | $139.32 | $148.56 | +4.08% | 23,153,633 |
| Oct 22, 2018 | $146.70 | $147.38 | $135.81 | $142.74 | -4.01% | 35,469,294 |
| Oct 15, 2018 | $153.00 | $154.53 | $146.59 | $148.70 | -2.59% | 31,087,324 |
| Oct 8, 2018 | $163.23 | $164.88 | $150.36 | $152.65 | -6.79% | 25,896,152 |
| Oct 1, 2018 | $164.41 | $164.98 | $162.41 | $163.77 | +0.58% | 15,880,543 |
| Sep 24, 2018 | $164.48 | $164.84 | $162.30 | $162.83 | -1.31% | 19,688,411 |
| Sep 17, 2018 | $157.50 | $165.63 | $156.27 | $164.99 | +4.82% | 38,986,863 |
| Sep 10, 2018 | $155.94 | $157.95 | $154.83 | $157.41 | +1.49% | 17,639,693 |
| Sep 4, 2018 | $149.81 | $156.60 | $149.71 | $155.10 | +2.97% | 20,096,658 |
| Aug 27, 2018 | $151.35 | $153.72 | $149.00 | $150.62 | +0.33% | 16,276,366 |
| Aug 20, 2018 | $150.22 | $151.97 | $149.57 | $150.13 | +0.45% | 13,477,679 |
| Aug 13, 2018 | $148.84 | $151.10 | $147.52 | $149.46 | +0.42% | 16,527,888 |
| Aug 6, 2018 | $149.50 | $150.84 | $147.46 | $148.84 | -0.63% | 11,241,113 |
| Jul 30, 2018 | $148.03 | $151.50 | $147.00 | $149.78 | +0.82% | 14,169,878 |
| Jul 23, 2018 | $141.60 | $149.04 | $141.40 | $148.56 | +5.06% | 22,114,333 |
| Jul 16, 2018 | $140.98 | $142.13 | $136.66 | $141.41 | +1.05% | 26,605,180 |
| Jul 9, 2018 | $143.99 | $145.63 | $139.13 | $139.94 | -2.18% | 18,113,512 |
| Jul 2, 2018 | $140.96 | $144.07 | $140.48 | $143.06 | +0.97% | 10,083,531 |
| Jun 25, 2018 | $143.18 | $143.83 | $138.87 | $141.68 | -1.58% | 16,191,822 |
| Jun 18, 2018 | $145.70 | $148.27 | $141.65 | $143.95 | -2.09% | 17,712,442 |
| Jun 11, 2018 | $144.33 | $148.33 | $143.92 | $147.02 | +1.73% | 19,757,902 |
| Jun 4, 2018 | $147.79 | $147.95 | $140.16 | $144.52 | -1.63% | 23,431,825 |
| May 29, 2018 | $143.68 | $148.03 | $142.44 | $146.92 | +1.28% | 16,921,832 |
| May 21, 2018 | $144.41 | $146.73 | $141.20 | $145.06 | +0.88% | 14,314,593 |
| May 14, 2018 | $142.81 | $144.45 | $139.37 | $143.80 | +1.01% | 13,463,240 |
| May 7, 2018 | $134.44 | $142.74 | $134.21 | $142.36 | +6.14% | 15,657,415 |
| Apr 30, 2018 | $135.53 | $136.52 | $129.45 | $134.13 | -0.79% | 18,532,137 |
| Apr 23, 2018 | $135.41 | $137.30 | $126.37 | $135.20 | -0.34% | 24,395,416 |
| Apr 16, 2018 | $135.67 | $141.10 | $135.03 | $135.66 | +1.00% | 19,104,722 |
| Apr 9, 2018 | $131.01 | $135.29 | $128.44 | $134.32 | +3.10% | 18,117,290 |
| Apr 2, 2018 | $135.28 | $136.39 | $128.66 | $130.28 | -3.09% | 23,273,938 |
| Mar 26, 2018 | $133.61 | $135.68 | $129.80 | $134.43 | +1.89% | 17,072,085 |
| Mar 19, 2018 | $136.80 | $140.25 | $131.61 | $131.94 | -3.81% | 19,311,826 |
| Mar 12, 2018 | $137.03 | $139.55 | $134.29 | $137.16 | -0.09% | 23,051,047 |
| Mar 5, 2018 | $127.75 | $137.38 | $125.36 | $137.28 | +6.83% | 22,041,597 |
| Feb 26, 2018 | $135.90 | $139.86 | $125.31 | $128.50 | -4.79% | 34,427,580 |
| Feb 20, 2018 | $133.14 | $135.40 | $129.93 | $134.97 | +0.52% | 13,400,445 |
| Feb 12, 2018 | $127.75 | $135.53 | $126.15 | $134.27 | +5.49% | 21,016,730 |
| Feb 5, 2018 | $128.59 | $131.82 | $121.22 | $127.28 | -1.61% | 42,863,777 |
| Jan 29, 2018 | $134.20 | $137.08 | $127.22 | $129.36 | -3.63% | 30,597,736 |
| Jan 22, 2018 | $141.35 | $143.05 | $131.82 | $134.23 | -4.97% | 34,051,865 |
| Jan 16, 2018 | $142.07 | $142.19 | $139.61 | $141.25 | +0.06% | 16,046,336 |
| Jan 8, 2018 | $137.48 | $141.81 | $137.46 | $141.17 | +2.65% | 27,744,248 |
| Jan 2, 2018 | $134.71 | $139.72 | $134.18 | $137.53 | +2.56% | 18,716,971 |
| Dec 26, 2017 | $135.00 | $136.32 | $134.04 | $134.10 | -0.28% | 14,731,221 |
| Dec 18, 2017 | $131.35 | $135.30 | $131.10 | $134.47 | +2.96% | 24,049,810 |
| Dec 11, 2017 | $129.52 | $132.39 | $128.06 | $130.60 | +1.15% | 29,241,021 |
| Dec 4, 2017 | $126.08 | $132.00 | $125.56 | $129.11 | +3.60% | 26,187,541 |
| Nov 27, 2017 | $118.09 | $127.86 | $115.69 | $124.62 | +5.39% | 28,760,473 |
| Nov 20, 2017 | $115.94 | $118.87 | $115.16 | $118.25 | +2.27% | 9,479,570 |
| Nov 13, 2017 | $115.63 | $117.13 | $115.19 | $115.63 | -0.92% | 13,537,524 |
| Nov 6, 2017 | $117.34 | $118.17 | $116.05 | $116.70 | -0.41% | 10,816,911 |
| Oct 30, 2017 | $116.96 | $118.70 | $115.34 | $117.18 | +0.09% | 13,898,046 |
| Oct 23, 2017 | $113.00 | $119.71 | $109.83 | $117.08 | +3.62% | 26,925,552 |
| Oct 16, 2017 | $112.52 | $113.29 | $108.71 | $112.99 | +0.63% | 19,368,256 |
| Oct 9, 2017 | $113.79 | $114.74 | $112.17 | $112.28 | -1.47% | 11,956,825 |
| Oct 2, 2017 | $115.38 | $115.55 | $112.88 | $113.95 | -1.74% | 14,059,060 |
| Sep 25, 2017 | $115.45 | $116.93 | $114.73 | $115.97 | +0.55% | 12,553,667 |
| Sep 18, 2017 | $113.20 | $115.68 | $111.93 | $115.34 | +1.71% | 16,953,303 |
| Sep 11, 2017 | $107.30 | $113.40 | $107.20 | $113.40 | +5.77% | 20,772,482 |
| Sep 5, 2017 | $105.09 | $107.29 | $103.85 | $107.21 | +1.65% | 13,631,986 |
| Aug 28, 2017 | $105.40 | $106.27 | $103.41 | $105.47 | +0.21% | 13,641,230 |
| Aug 21, 2017 | $104.03 | $106.45 | $103.37 | $105.25 | +1.30% | 13,334,489 |
| Aug 14, 2017 | $104.31 | $106.13 | $102.87 | $103.90 | +0.32% | 15,154,077 |
| Aug 7, 2017 | $102.35 | $104.59 | $101.90 | $103.57 | +1.06% | 15,663,590 |
| Jul 31, 2017 | $103.46 | $103.97 | $101.72 | $102.48 | -0.79% | 21,989,836 |
| Jul 24, 2017 | $104.76 | $105.42 | $101.06 | $103.30 | -1.48% | 23,307,066 |
| Jul 17, 2017 | $109.39 | $109.57 | $104.27 | $104.85 | -4.27% | 21,181,902 |
| Jul 10, 2017 | $108.00 | $110.22 | $107.70 | $109.53 | +1.09% | 12,545,182 |
| Jul 3, 2017 | $109.02 | $110.38 | $106.84 | $108.35 | -0.51% | 10,182,853 |
| Jun 26, 2017 | $108.43 | $109.55 | $107.33 | $108.91 | +0.75% | 15,559,656 |
| Jun 19, 2017 | $111.70 | $112.11 | $106.59 | $108.10 | -2.94% | 28,383,769 |
| Jun 12, 2017 | $109.73 | $111.72 | $108.82 | $111.38 | +1.49% | 15,876,180 |
| Jun 5, 2017 | $111.40 | $111.47 | $108.48 | $109.75 | -1.30% | 13,934,647 |
| May 30, 2017 | $110.07 | $112.26 | $109.36 | $111.20 | +0.57% | 14,169,529 |
| May 22, 2017 | $107.53 | $110.75 | $106.81 | $110.57 | +3.29% | 16,499,647 |
| May 15, 2017 | $110.56 | $111.83 | $105.50 | $107.05 | -3.10% | 17,581,606 |
| May 8, 2017 | $110.39 | $110.79 | $108.74 | $110.48 | -0.22% | 16,848,546 |
| May 1, 2017 | $112.43 | $112.68 | $110.12 | $110.72 | -1.11% | 15,097,488 |
| Apr 24, 2017 | $109.50 | $115.15 | $109.06 | $111.96 | +3.40% | 22,221,353 |
| Apr 17, 2017 | $104.90 | $109.35 | $104.12 | $108.28 | +3.34% | 16,223,329 |
| Apr 10, 2017 | $107.57 | $108.39 | $104.78 | $104.78 | -2.10% | 10,349,362 |
| Apr 3, 2017 | $106.16 | $109.54 | $104.77 | $107.03 | +1.05% | 16,033,217 |
| Mar 27, 2017 | $102.90 | $107.46 | $102.41 | $105.92 | +1.89% | 16,803,404 |
| Mar 20, 2017 | $105.75 | $105.98 | $103.07 | $103.96 | -1.92% | 16,713,867 |
| Mar 13, 2017 | $106.36 | $106.79 | $104.10 | $105.99 | -0.27% | 26,355,238 |
| Mar 6, 2017 | $108.76 | $109.64 | $105.72 | $106.28 | -2.51% | 17,228,313 |
| Feb 27, 2017 | $107.82 | $110.65 | $106.48 | $109.02 | +1.19% | 16,154,778 |
| Feb 21, 2017 | $110.00 | $110.82 | $105.17 | $107.74 | -1.89% | 17,882,772 |
| Feb 13, 2017 | $108.09 | $110.00 | $107.74 | $109.82 | +1.81% | 15,941,571 |
| Feb 6, 2017 | $108.36 | $108.76 | $106.27 | $107.87 | -0.59% | 16,634,788 |
| Jan 30, 2017 | $108.94 | $108.96 | $105.90 | $108.51 | -0.63% | 21,718,948 |
| Jan 23, 2017 | $108.64 | $111.38 | $106.93 | $109.20 | +0.55% | 21,796,767 |
| Jan 17, 2017 | $104.70 | $108.98 | $101.53 | $108.60 | +3.18% | 25,307,802 |
| Jan 9, 2017 | $103.73 | $105.45 | $101.90 | $105.25 | +2.00% | 14,537,496 |
| Jan 3, 2017 | $104.48 | $105.29 | $101.20 | $103.19 | -0.47% | 15,535,381 |
| Dec 27, 2016 | $105.51 | $106.32 | $103.25 | $103.68 | -1.43% | 8,321,933 |
| Dec 19, 2016 | $103.08 | $105.55 | $102.63 | $105.18 | +1.81% | 13,238,195 |
| Dec 12, 2016 | $105.33 | $105.33 | $102.51 | $103.31 | -1.60% | 22,861,335 |
| Dec 5, 2016 | $103.32 | $106.62 | $102.30 | $104.99 | +2.28% | 19,577,862 |
| Nov 28, 2016 | $101.32 | $103.96 | $100.10 | $102.65 | +0.54% | 20,892,057 |
| Nov 21, 2016 | $100.10 | $102.16 | $100.00 | $102.10 | +2.27% | 11,571,476 |
| Nov 14, 2016 | $97.52 | $100.63 | $97.48 | $99.83 | – | 21,778,953 |
Seasonality
UNP 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 | 1.7% | 2.1% | -1.1% | 0.7% | 0.3% | 0.5% | 4.2% | 1.0% | -1.7% | 0.7% | 7.3% | 0.9% |
| Months up | 4 of 10 | 8 of 10 | 3 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 8 of 9 | 6 of 9 |
| 2026 | 1.6% | 13.3% | -8.4% | 11.1% | -2.0% | 3.6% | 7.4% | 3.4% | -9.5% | 11.7% | ||
| 2025 | 8.7% | 0.1% | -4.2% | -8.7% | 3.4% | 3.8% | -3.5% | 1.3% | 5.7% | -6.8% | 5.2% | 0.4% |
| 2024 | -0.7% | 4.5% | -3.1% | -3.6% | -1.3% | -2.8% | 9.0% | 4.3% | -3.8% | -5.8% | 5.4% | -6.3% |
| 2023 | -1.4% | 2.2% | -2.9% | -2.8% | -1.0% | 6.3% | 13.4% | -4.4% | -7.7% | 2.0% | 8.5% | 9.6% |
| 2022 | -2.9% | 1.1% | 11.1% | -14.2% | -5.6% | -3.0% | 6.6% | -0.7% | -13.2% | 1.2% | 10.3% | -4.2% |
| 2021 | -5.2% | 4.8% | 7.0% | 0.8% | 1.7% | -2.1% | -0.5% | -0.4% | -9.6% | 23.2% | -2.4% | 7.4% |
| 2020 | -0.8% | -10.4% | -11.7% | 13.3% | 6.9% | -0.5% | 2.5% | 11.6% | 2.3% | -10.0% | 15.7% | 2.0% |
| 2019 | 15.1% | 6.0% | -0.3% | 5.9% | -5.3% | 1.4% | 6.4% | -9.4% | 0.0% | 2.1% | 6.9% | 2.7% |
| 2018 | -0.4% | -1.9% | 3.2% | -0.6% | 7.4% | -0.8% | 5.8% | 1.0% | 8.1% | -10.2% | 5.7% | -10.1% |
| 2017 | 2.8% | 1.9% | -1.9% | 5.7% | -0.9% | -1.3% | -5.5% | 2.9% | 10.1% | -0.2% | 9.9% | 6.0% |