![UPS Logo, United Parcel Service Inc Logo](/logos/U/P/UPS.png)
UPS stock overview
United Parcel Service Inc
- UPS IPO: 1999-11-10
- 179.94 (+1.02%)
- 140.99B market cap
- 5,861 trading days in total
- UPS Latest trading day: 2023-02-23
- NYSE
- Transportation
- Trucking Freight/Courier Services
- Mr. David Abney
- 260,280 full-time employees
- Atlanta, GEORGIA
- Latest trading days
- Investment calculator
- Monthly statistics
- Dividends
- Stock splits
- Basic information
- Best intraday
- Worst intraday
- Best after-hours
- Worst after-hours
UPS Latest trading days
This table contains the list of 500 latest trading days of UPS.
Trading dates ranges from 2021-03-04 to 2023-02-23.
Trading dates ranges from 2021-03-04 to 2023-02-23.
Trading day | Date | Close | Difference | P/L | Volume | Open | High | Low | Volatility | Intraday | Post-market |
---|---|---|---|---|---|---|---|---|---|---|---|
[ AVERAGE ] | 192.00 | 0.04 | 0.04 | 7,162,426 | 191.85 | 193.93 | 189.83 | 2.16 | 0.09 | -0.05 | |
5861 | 2023-02-23 | 179.94 | 3.33 | 1.89 | 2,302,196 | 177.94 | 180.28 | 177.85 | 1.37 | 1.12 | 0.00 |
5860 | 2023-02-22 | 176.61 | 1.85 | -1.04 | 2,271,947 | 178.37 | 179.44 | 176.09 | 1.88 | -0.99 | 0.75 |
5859 | 2023-02-21 | 178.46 | 4.75 | -2.59 | 3,942,049 | 179.18 | 179.54 | 176.14 | 1.90 | -0.40 | -0.05 |
5858 | 2023-02-17 | 183.21 | 2.34 | -1.26 | 2,197,147 | 183.11 | 184.01 | 181.35 | 1.45 | 0.05 | -2.20 |
5857 | 2023-02-16 | 185.55 | 1.29 | -0.69 | 2,157,419 | 185.15 | 186.78 | 183.12 | 1.98 | 0.22 | -1.32 |
5856 | 2023-02-15 | 186.84 | 0.07 | 0.04 | 1,317,612 | 185.62 | 187.04 | 185.03 | 1.08 | 0.66 | -0.90 |
5855 | 2023-02-14 | 186.77 | 0.64 | -0.34 | 1,760,094 | 186.20 | 187.84 | 184.97 | 1.54 | 0.31 | -0.62 |
5854 | 2023-02-13 | 187.41 | 2.19 | 1.18 | 1,899,625 | 184.75 | 187.45 | 183.22 | 2.29 | 1.44 | -0.65 |
5853 | 2023-02-10 | 185.22 | 0.47 | 0.25 | 2,403,303 | 183.45 | 185.57 | 182.56 | 1.64 | 0.96 | -0.25 |
5852 | 2023-02-09 | 184.75 | 1.61 | -0.86 | 2,049,843 | 186.04 | 187.52 | 184.56 | 1.59 | -0.69 | -0.70 |
5851 | 2023-02-08 | 186.36 | 1.93 | -1.03 | 1,967,014 | 186.73 | 188.20 | 186.00 | 1.18 | -0.20 | -0.17 |
5850 | 2023-02-07 | 188.29 | 0.47 | -0.25 | 2,034,735 | 187.87 | 189.21 | 185.79 | 1.82 | 0.22 | -0.83 |
5849 | 2023-02-06 | 188.76 | 2.90 | -1.51 | 1,938,206 | 190.00 | 190.58 | 188.19 | 1.26 | -0.65 | -0.47 |
5848 | 2023-02-03 | 191.66 | 0.37 | 0.19 | 2,403,699 | 189.06 | 192.24 | 187.25 | 2.64 | 1.38 | -0.87 |
5847 | 2023-02-02 | 191.29 | 6.31 | 3.41 | 4,296,317 | 186.03 | 193.71 | 186.02 | 4.13 | 2.83 | -1.17 |
5846 | 2023-02-01 | 184.98 | 0.25 | -0.13 | 3,941,759 | 184.68 | 185.83 | 180.80 | 2.72 | 0.16 | 0.57 |
5845 | 2023-01-31 | 185.23 | 8.26 | 4.67 | 6,641,778 | 178.77 | 186.08 | 178.77 | 4.09 | 3.61 | -0.30 |
5844 | 2023-01-30 | 176.97 | 5.10 | -2.80 | 4,585,038 | 180.71 | 181.85 | 176.39 | 3.02 | -2.07 | 1.02 |
5843 | 2023-01-27 | 182.07 | 2.37 | 1.32 | 2,464,403 | 179.25 | 183.82 | 178.80 | 2.80 | 1.57 | -0.75 |
5842 | 2023-01-26 | 179.70 | 2.24 | 1.26 | 1,325,379 | 178.63 | 179.74 | 176.05 | 2.07 | 0.60 | -0.25 |
5841 | 2023-01-25 | 177.46 | 2.53 | -1.41 | 1,389,107 | 178.01 | 178.41 | 174.93 | 1.95 | -0.31 | 0.66 |
5840 | 2023-01-24 | 179.99 | 0.49 | -0.27 | 1,958,490 | 157.61 | 181.38 | 157.61 | 15.08 | 14.20 | -1.10 |
5839 | 2023-01-23 | 180.48 | 2.35 | 1.32 | 2,239,815 | 178.51 | 181.71 | 177.21 | 2.52 | 1.10 | -12.67 |
5838 | 2023-01-20 | 178.13 | 1.98 | 1.12 | 2,054,956 | 176.74 | 178.19 | 175.12 | 1.74 | 0.79 | 0.21 |
5837 | 2023-01-19 | 176.15 | 0.57 | -0.32 | 2,711,669 | 176.16 | 177.22 | 173.66 | 2.02 | -0.01 | 0.33 |
5836 | 2023-01-18 | 176.72 | 2.28 | -1.27 | 2,537,081 | 178.80 | 180.50 | 176.46 | 2.26 | -1.16 | -0.32 |
5835 | 2023-01-17 | 179.00 | 3.15 | -1.73 | 2,224,378 | 181.62 | 182.10 | 178.87 | 1.78 | -1.44 | -0.11 |
5834 | 2023-01-13 | 182.15 | 0.80 | -0.44 | 1,794,667 | 182.18 | 183.25 | 180.77 | 1.36 | -0.02 | -0.29 |
5833 | 2023-01-12 | 182.95 | 0.72 | 0.40 | 1,582,457 | 183.47 | 183.65 | 180.68 | 1.62 | -0.28 | -0.42 |
5832 | 2023-01-11 | 182.23 | 3.46 | 1.94 | 2,150,387 | 179.53 | 182.45 | 178.99 | 1.93 | 1.50 | 0.68 |
5831 | 2023-01-10 | 178.77 | 2.92 | -1.61 | 2,323,320 | 181.31 | 181.56 | 177.26 | 2.37 | -1.40 | 0.43 |
5830 | 2023-01-09 | 181.69 | 2.74 | 1.53 | 2,254,181 | 179.22 | 183.64 | 178.98 | 2.60 | 1.38 | -0.21 |
5829 | 2023-01-06 | 178.95 | 5.11 | 2.94 | 3,173,369 | 175.63 | 179.54 | 174.29 | 2.99 | 1.89 | 0.15 |
5828 | 2023-01-05 | 173.84 | 3.27 | -1.85 | 2,736,748 | 174.88 | 175.91 | 173.33 | 1.48 | -0.59 | 1.03 |
5827 | 2023-01-04 | 177.11 | 1.83 | 1.04 | 1,814,744 | 176.45 | 177.87 | 175.20 | 1.51 | 0.37 | -1.26 |
5826 | 2023-01-03 | 175.28 | 1.44 | 0.83 | 2,103,270 | 174.27 | 175.83 | 173.67 | 1.24 | 0.58 | 0.67 |
5825 | 2022-12-30 | 173.84 | 1.91 | -1.09 | 1,669,132 | 174.26 | 174.85 | 171.89 | 1.70 | -0.24 | 0.25 |
5824 | 2022-12-29 | 175.75 | 2.14 | 1.23 | 1,335,869 | 174.79 | 176.41 | 174.42 | 1.14 | 0.55 | -0.85 |
5823 | 2022-12-28 | 173.61 | 3.32 | -1.88 | 1,164,905 | 177.00 | 177.45 | 173.37 | 2.31 | -1.92 | 0.68 |
5822 | 2022-12-27 | 176.93 | 0.08 | -0.05 | 1,265,942 | 177.09 | 177.82 | 175.64 | 1.23 | -0.09 | 0.04 |
5821 | 2022-12-23 | 177.01 | 1.40 | 0.80 | 1,897,662 | 175.92 | 177.18 | 174.16 | 1.72 | 0.62 | 0.05 |
5820 | 2022-12-22 | 175.61 | 1.07 | -0.61 | 2,336,992 | 174.80 | 175.66 | 172.72 | 1.68 | 0.46 | 0.18 |
5819 | 2022-12-21 | 176.68 | 3.05 | 1.76 | 2,833,144 | 176.35 | 176.96 | 174.28 | 1.52 | 0.19 | -1.06 |
5818 | 2022-12-20 | 173.63 | 4.80 | -2.69 | 3,058,502 | 177.33 | 177.57 | 173.47 | 2.31 | -2.09 | 1.57 |
5817 | 2022-12-19 | 178.43 | 0.23 | 0.13 | 3,690,159 | 178.01 | 179.96 | 176.57 | 1.90 | 0.24 | -0.62 |
5816 | 2022-12-16 | 178.20 | 3.01 | -1.66 | 6,766,524 | 180.36 | 181.89 | 177.62 | 2.37 | -1.20 | -0.11 |
5815 | 2022-12-15 | 181.21 | 3.10 | -1.68 | 3,401,404 | 181.50 | 182.30 | 179.41 | 1.59 | -0.16 | -0.47 |
5814 | 2022-12-14 | 184.31 | 0.46 | 0.25 | 2,542,925 | 183.41 | 187.24 | 182.81 | 2.42 | 0.49 | -1.52 |
5813 | 2022-12-13 | 183.85 | 1.32 | 0.72 | 3,820,751 | 187.99 | 188.59 | 181.93 | 3.54 | -2.20 | -0.24 |
5812 | 2022-12-12 | 182.53 | 4.89 | 2.75 | 2,475,840 | 178.68 | 183.32 | 178.02 | 2.97 | 2.15 | 2.99 |
5811 | 2022-12-09 | 177.64 | 1.99 | -1.11 | 3,326,779 | 179.26 | 180.14 | 177.37 | 1.55 | -0.90 | 0.59 |
5810 | 2022-12-08 | 179.63 | 4.96 | 2.84 | 3,109,738 | 175.13 | 180.55 | 174.85 | 3.25 | 2.57 | -0.21 |
5809 | 2022-12-07 | 174.67 | 0.43 | -0.25 | 5,123,106 | 174.40 | 177.05 | 173.99 | 1.75 | 0.15 | 0.26 |
5808 | 2022-12-06 | 175.10 | 6.06 | -3.35 | 5,597,323 | 179.02 | 179.49 | 173.88 | 3.13 | -2.19 | -0.40 |
5807 | 2022-12-05 | 181.16 | 8.23 | -4.35 | 4,923,656 | 188.05 | 188.09 | 180.59 | 3.99 | -3.66 | -1.18 |
5806 | 2022-12-02 | 189.39 | 0.80 | -0.42 | 3,661,589 | 187.29 | 190.46 | 186.60 | 2.06 | 1.12 | -0.71 |
5805 | 2022-12-01 | 190.19 | 0.46 | 0.24 | 3,844,878 | 189.58 | 191.60 | 188.39 | 1.69 | 0.32 | -1.52 |
5804 | 2022-11-30 | 189.73 | 4.84 | 2.62 | 7,146,423 | 184.75 | 189.73 | 183.93 | 3.14 | 2.70 | -0.08 |
5803 | 2022-11-29 | 184.89 | 4.98 | 2.77 | 3,664,106 | 183.99 | 185.19 | 182.25 | 1.60 | 0.49 | -0.08 |
5802 | 2022-11-28 | 179.91 | 2.61 | -1.43 | 1,978,437 | 180.97 | 182.28 | 178.44 | 2.12 | -0.59 | 2.27 |
5801 | 2022-11-25 | 182.52 | 0.32 | -0.18 | 912,491 | 183.65 | 183.89 | 182.21 | 0.91 | -0.62 | -0.85 |
5800 | 2022-11-23 | 182.84 | 0.10 | 0.05 | 1,171,264 | 183.36 | 183.93 | 182.72 | 0.66 | -0.28 | 0.44 |
5799 | 2022-11-22 | 182.74 | 2.13 | 1.18 | 1,776,580 | 181.47 | 182.89 | 180.47 | 1.33 | 0.70 | 0.34 |
5798 | 2022-11-21 | 180.61 | 1.64 | 0.92 | 2,465,719 | 178.15 | 180.74 | 177.90 | 1.59 | 1.38 | 0.48 |
5797 | 2022-11-18 | 178.97 | 2.91 | 1.65 | 3,002,489 | 178.51 | 179.23 | 176.81 | 1.36 | 0.26 | -0.46 |
5796 | 2022-11-17 | 176.06 | 1.00 | -0.56 | 2,517,373 | 175.00 | 176.09 | 171.61 | 2.56 | 0.61 | 1.39 |
5795 | 2022-11-16 | 177.06 | 4.41 | -2.43 | 2,713,498 | 180.36 | 180.36 | 175.90 | 2.47 | -1.83 | -1.16 |
5794 | 2022-11-15 | 181.47 | 3.68 | 2.07 | 2,589,952 | 178.47 | 181.55 | 178.10 | 1.93 | 1.68 | -0.61 |
5793 | 2022-11-14 | 177.79 | 0.40 | -0.22 | 3,082,177 | 178.11 | 181.49 | 177.73 | 2.11 | -0.18 | 0.38 |
5792 | 2022-11-11 | 178.19 | 5.87 | 3.41 | 3,780,877 | 172.71 | 178.99 | 172.51 | 3.75 | 3.17 | -0.04 |
5791 | 2022-11-10 | 172.32 | 8.31 | 5.07 | 3,227,977 | 167.50 | 172.35 | 167.50 | 2.90 | 2.88 | 0.23 |
5790 | 2022-11-09 | 164.01 | 4.78 | -2.83 | 2,686,180 | 168.19 | 169.09 | 163.88 | 3.10 | -2.49 | 2.13 |
5789 | 2022-11-08 | 168.79 | 0.34 | -0.20 | 2,715,557 | 169.80 | 171.32 | 167.65 | 2.16 | -0.59 | -0.36 |
5788 | 2022-11-07 | 169.13 | 3.44 | 2.08 | 2,572,751 | 165.89 | 169.58 | 165.38 | 2.53 | 1.95 | 0.40 |
5787 | 2022-11-04 | 165.69 | 1.68 | 1.02 | 2,400,942 | 166.01 | 166.48 | 162.61 | 2.33 | -0.19 | 0.12 |
5786 | 2022-11-03 | 164.01 | 0.57 | -0.35 | 2,624,056 | 162.33 | 165.92 | 160.07 | 3.60 | 1.03 | 1.22 |
5785 | 2022-11-02 | 164.58 | 2.82 | -1.68 | 2,819,276 | 166.15 | 170.61 | 164.56 | 3.64 | -0.94 | -1.37 |
5784 | 2022-11-01 | 167.40 | 0.37 | -0.22 | 2,454,526 | 168.96 | 169.68 | 164.83 | 2.87 | -0.92 | -0.75 |
5783 | 2022-10-31 | 167.77 | 0.60 | 0.36 | 2,858,579 | 166.13 | 169.79 | 165.42 | 2.63 | 0.99 | 0.71 |
5782 | 2022-10-28 | 167.17 | 0.68 | 0.41 | 4,769,723 | 165.36 | 167.51 | 162.50 | 3.03 | 1.09 | -0.62 |
5781 | 2022-10-27 | 166.49 | 2.50 | -1.48 | 2,804,657 | 169.93 | 170.63 | 166.10 | 2.67 | -2.02 | -0.68 |
5780 | 2022-10-26 | 168.99 | 1.99 | 1.19 | 4,778,333 | 167.50 | 170.51 | 165.51 | 2.99 | 0.89 | 0.56 |
5779 | 2022-10-25 | 167.00 | 0.55 | -0.33 | 7,157,470 | 172.28 | 174.80 | 166.52 | 4.81 | -3.06 | 0.30 |
5778 | 2022-10-24 | 167.55 | 2.00 | 1.21 | 4,449,578 | 167.05 | 170.23 | 166.57 | 2.19 | 0.30 | 2.82 |
5777 | 2022-10-21 | 165.55 | 4.57 | 2.84 | 3,145,874 | 161.63 | 166.04 | 161.03 | 3.10 | 2.43 | 0.91 |
5776 | 2022-10-20 | 160.98 | 4.81 | -2.90 | 2,738,518 | 164.66 | 165.22 | 160.32 | 2.98 | -2.23 | 0.40 |
5775 | 2022-10-19 | 165.79 | 1.20 | -0.72 | 2,063,203 | 166.78 | 167.23 | 164.66 | 1.54 | -0.59 | -0.68 |
5774 | 2022-10-18 | 166.99 | 2.27 | 1.38 | 2,282,681 | 167.48 | 168.71 | 164.63 | 2.44 | -0.29 | -0.13 |
5773 | 2022-10-17 | 164.72 | 3.04 | 1.88 | 2,250,132 | 164.23 | 166.02 | 163.75 | 1.38 | 0.30 | 1.68 |
5772 | 2022-10-14 | 161.68 | 1.98 | -1.21 | 1,871,049 | 164.57 | 165.56 | 161.48 | 2.48 | -1.76 | 1.58 |
5771 | 2022-10-13 | 163.66 | 4.18 | 2.62 | 2,559,202 | 156.11 | 164.82 | 154.87 | 6.37 | 4.84 | 0.56 |
5770 | 2022-10-12 | 159.48 | 0.07 | 0.04 | 2,168,335 | 159.90 | 161.71 | 158.99 | 1.70 | -0.26 | -2.11 |
5769 | 2022-10-11 | 159.41 | 0.33 | -0.21 | 2,164,536 | 159.38 | 161.21 | 158.49 | 1.71 | 0.02 | 0.31 |
5768 | 2022-10-10 | 159.74 | 0.60 | 0.38 | 2,826,453 | 161.04 | 161.67 | 158.40 | 2.03 | -0.81 | -0.23 |
5767 | 2022-10-07 | 159.14 | 6.46 | -3.90 | 3,415,144 | 163.96 | 164.01 | 158.34 | 3.46 | -2.94 | 1.19 |
5766 | 2022-10-06 | 165.60 | 2.33 | -1.39 | 2,335,703 | 167.37 | 168.41 | 164.73 | 2.20 | -1.06 | -0.99 |
5765 | 2022-10-05 | 167.93 | 0.96 | -0.57 | 2,755,708 | 167.05 | 169.88 | 166.71 | 1.90 | 0.53 | -0.33 |
5764 | 2022-10-04 | 168.89 | 5.80 | 3.56 | 2,745,116 | 165.60 | 169.13 | 164.97 | 2.51 | 1.99 | -1.09 |
5763 | 2022-10-03 | 163.09 | 1.55 | 0.96 | 3,494,466 | 160.63 | 164.56 | 159.42 | 3.20 | 1.53 | 1.54 |
5762 | 2022-09-30 | 161.54 | 3.78 | -2.29 | 2,618,578 | 164.96 | 165.32 | 161.52 | 2.30 | -2.07 | -0.56 |
5761 | 2022-09-29 | 165.32 | 1.80 | -1.08 | 2,384,308 | 166.32 | 166.71 | 163.75 | 1.78 | -0.60 | -0.22 |
5760 | 2022-09-28 | 167.12 | 2.35 | 1.43 | 2,376,842 | 165.28 | 168.18 | 164.40 | 2.29 | 1.11 | -0.48 |
5759 | 2022-09-27 | 164.77 | 3.02 | 1.87 | 2,855,141 | 163.54 | 166.09 | 162.50 | 2.20 | 0.75 | 0.31 |
5758 | 2022-09-26 | 161.75 | 2.58 | -1.57 | 3,995,912 | 163.34 | 163.95 | 160.11 | 2.35 | -0.97 | 1.11 |
5757 | 2022-09-23 | 164.33 | 3.53 | -2.10 | 4,241,401 | 164.88 | 165.61 | 161.90 | 2.25 | -0.33 | -0.60 |
5756 | 2022-09-22 | 167.86 | 5.97 | -3.43 | 4,807,777 | 171.83 | 172.46 | 167.72 | 2.76 | -2.31 | -1.78 |
5755 | 2022-09-21 | 173.83 | 1.85 | -1.05 | 3,156,819 | 177.08 | 179.58 | 173.77 | 3.28 | -1.84 | -1.15 |
5754 | 2022-09-20 | 175.68 | 4.35 | -2.42 | 2,812,559 | 178.36 | 178.72 | 174.65 | 2.28 | -1.50 | 0.80 |
5753 | 2022-09-19 | 180.03 | 3.32 | 1.88 | 3,015,519 | 177.67 | 180.39 | 175.65 | 2.67 | 1.33 | -0.93 |
5752 | 2022-09-16 | 176.71 | 8.29 | -4.48 | 12,556,976 | 177.67 | 178.74 | 173.20 | 3.12 | -0.54 | 0.54 |
5751 | 2022-09-15 | 185.00 | 5.96 | -3.12 | 3,272,186 | 190.73 | 191.10 | 184.58 | 3.42 | -3.00 | -3.96 |
5750 | 2022-09-14 | 190.96 | 1.75 | -0.91 | 2,525,038 | 192.84 | 193.31 | 189.60 | 1.92 | -0.97 | -0.12 |
5749 | 2022-09-13 | 192.71 | 7.46 | -3.73 | 1,730,581 | 196.16 | 197.60 | 192.14 | 2.78 | -1.76 | 0.07 |
5748 | 2022-09-12 | 200.17 | 1.48 | 0.74 | 2,381,991 | 199.55 | 200.95 | 199.50 | 0.73 | 0.31 | -2.00 |
5747 | 2022-09-09 | 198.69 | 2.56 | 1.31 | 1,701,835 | 197.57 | 199.41 | 197.14 | 1.15 | 0.57 | 0.43 |
5746 | 2022-09-08 | 196.13 | 0.16 | -0.08 | 2,093,336 | 195.24 | 196.55 | 193.58 | 1.52 | 0.46 | 0.73 |
5745 | 2022-09-07 | 196.29 | 0.33 | 0.17 | 2,902,396 | 194.90 | 197.09 | 192.92 | 2.14 | 0.71 | -0.53 |
5744 | 2022-09-06 | 195.96 | 0.09 | -0.05 | 3,507,687 | 194.79 | 196.20 | 191.31 | 2.51 | 0.60 | -0.54 |
5743 | 2022-09-02 | 196.05 | 0.56 | -0.28 | 2,664,076 | 199.42 | 199.97 | 194.34 | 2.82 | -1.69 | -0.64 |
5742 | 2022-09-01 | 196.61 | 2.10 | 1.08 | 2,330,976 | 194.38 | 197.09 | 193.11 | 2.05 | 1.15 | 1.43 |
5741 | 2022-08-31 | 194.51 | 0.54 | -0.28 | 1,792,477 | 195.22 | 196.18 | 194.02 | 1.11 | -0.36 | -0.07 |
5740 | 2022-08-30 | 195.05 | 2.22 | -1.13 | 2,237,612 | 197.67 | 198.63 | 194.63 | 2.02 | -1.33 | 0.09 |
5739 | 2022-08-29 | 197.27 | 1.66 | -0.83 | 1,925,226 | 198.28 | 199.52 | 197.19 | 1.18 | -0.51 | 0.20 |
5738 | 2022-08-26 | 198.93 | 6.07 | -2.96 | 2,146,107 | 204.88 | 205.70 | 198.87 | 3.33 | -2.90 | -0.33 |
5737 | 2022-08-25 | 205.00 | 1.96 | 0.97 | 1,984,349 | 203.68 | 205.03 | 202.51 | 1.24 | 0.65 | -0.06 |
5736 | 2022-08-24 | 203.04 | 2.23 | -1.09 | 1,984,151 | 203.90 | 205.09 | 202.87 | 1.09 | -0.42 | 0.32 |
5735 | 2022-08-23 | 205.27 | 1.13 | -0.55 | 2,070,495 | 206.59 | 207.65 | 204.45 | 1.55 | -0.64 | -0.67 |
5734 | 2022-08-22 | 206.40 | 2.03 | -0.97 | 3,255,078 | 205.50 | 207.64 | 204.95 | 1.31 | 0.44 | 0.09 |
5733 | 2022-08-19 | 208.43 | 0.38 | 0.18 | 2,698,842 | 208.91 | 209.34 | 206.74 | 1.24 | -0.23 | -1.41 |
5732 | 2022-08-18 | 208.05 | 3.07 | 1.50 | 1,851,735 | 204.39 | 208.22 | 204.01 | 2.06 | 1.79 | 0.41 |
5731 | 2022-08-17 | 204.98 | 1.37 | -0.66 | 1,767,254 | 202.49 | 206.11 | 202.35 | 1.86 | 1.23 | -0.29 |
5730 | 2022-08-16 | 206.35 | 0.47 | 0.23 | 2,164,977 | 204.26 | 207.70 | 203.78 | 1.92 | 1.02 | -1.87 |
5729 | 2022-08-15 | 205.88 | 0.99 | 0.48 | 1,618,148 | 203.84 | 206.11 | 203.29 | 1.38 | 1.00 | -0.79 |
5728 | 2022-08-12 | 204.89 | 0.46 | 0.23 | 1,882,827 | 202.54 | 204.99 | 201.63 | 1.66 | 1.16 | -0.51 |
5727 | 2022-08-11 | 204.43 | 2.06 | 1.02 | 2,690,415 | 203.36 | 205.90 | 201.75 | 2.04 | 0.53 | -0.92 |
5726 | 2022-08-10 | 202.37 | 5.72 | 2.91 | 2,790,463 | 199.77 | 202.67 | 199.01 | 1.83 | 1.30 | 0.49 |
5725 | 2022-08-09 | 196.65 | 0.56 | 0.29 | 1,998,894 | 196.47 | 197.53 | 195.22 | 1.18 | 0.09 | 1.59 |
5724 | 2022-08-08 | 196.09 | 0.67 | -0.34 | 2,102,506 | 197.86 | 199.04 | 195.61 | 1.73 | -0.89 | 0.19 |
5723 | 2022-08-05 | 196.76 | 2.24 | 1.15 | 1,785,970 | 193.45 | 196.91 | 192.90 | 2.07 | 1.71 | 0.56 |
5722 | 2022-08-04 | 194.52 | 1.10 | 0.57 | 1,627,368 | 192.70 | 194.61 | 191.63 | 1.55 | 0.94 | -0.55 |
5721 | 2022-08-03 | 193.42 | 0.11 | -0.06 | 1,798,509 | 194.69 | 195.34 | 192.76 | 1.33 | -0.65 | -0.37 |
5720 | 2022-08-02 | 193.53 | 1.81 | -0.93 | 2,019,127 | 194.52 | 194.97 | 191.94 | 1.56 | -0.51 | 0.60 |
5719 | 2022-08-01 | 195.34 | 0.45 | 0.23 | 2,086,160 | 193.08 | 195.82 | 192.92 | 1.50 | 1.17 | -0.42 |
5718 | 2022-07-29 | 194.89 | 6.65 | 3.53 | 4,052,186 | 188.55 | 195.72 | 187.98 | 4.11 | 3.36 | -0.93 |
5717 | 2022-07-28 | 188.24 | 4.34 | 2.36 | 2,451,782 | 184.66 | 189.07 | 183.80 | 2.85 | 1.94 | 0.16 |
5716 | 2022-07-27 | 183.90 | 2.37 | 1.31 | 2,739,496 | 182.89 | 185.03 | 180.13 | 2.68 | 0.55 | 0.41 |
5715 | 2022-07-26 | 181.53 | 6.38 | -3.40 | 4,933,725 | 179.25 | 183.84 | 178.66 | 2.89 | 1.27 | 0.75 |
5714 | 2022-07-25 | 187.91 | 0.07 | -0.04 | 2,483,700 | 188.96 | 189.93 | 186.97 | 1.57 | -0.56 | -4.61 |
5713 | 2022-07-22 | 187.98 | 0.97 | 0.52 | 1,913,530 | 188.64 | 189.28 | 185.66 | 1.92 | -0.35 | 0.52 |
5712 | 2022-07-21 | 187.01 | 0.16 | 0.09 | 1,963,074 | 186.95 | 188.14 | 185.83 | 1.24 | 0.03 | 0.87 |
5711 | 2022-07-20 | 186.85 | 1.04 | 0.56 | 1,754,875 | 185.85 | 187.49 | 184.27 | 1.73 | 0.54 | 0.05 |
5710 | 2022-07-19 | 185.81 | 5.73 | 3.18 | 2,709,687 | 181.25 | 185.95 | 181.24 | 2.60 | 2.52 | 0.02 |
5709 | 2022-07-18 | 180.08 | 2.51 | -1.37 | 1,600,902 | 182.33 | 183.90 | 179.73 | 2.29 | -1.23 | 0.65 |
5708 | 2022-07-15 | 182.59 | 4.31 | 2.42 | 4,052,335 | 180.57 | 182.81 | 180.57 | 1.24 | 1.12 | -0.14 |
5707 | 2022-07-14 | 178.28 | 0.36 | 0.20 | 2,015,319 | 176.93 | 178.48 | 175.13 | 1.89 | 0.76 | 1.28 |
5706 | 2022-07-13 | 177.92 | 1.45 | -0.81 | 2,367,177 | 178.43 | 181.00 | 176.23 | 2.67 | -0.29 | -0.56 |
5705 | 2022-07-12 | 179.37 | 5.27 | -2.85 | 3,814,408 | 181.53 | 182.49 | 178.06 | 2.44 | -1.19 | -0.52 |
5704 | 2022-07-11 | 184.64 | 0.76 | -0.41 | 2,276,080 | 183.72 | 186.82 | 183.72 | 1.69 | 0.50 | -1.68 |
5703 | 2022-07-08 | 185.40 | 0.79 | -0.42 | 1,903,537 | 185.71 | 186.30 | 183.09 | 1.73 | -0.17 | -0.91 |
5702 | 2022-07-07 | 186.19 | 1.02 | 0.55 | 2,933,114 | 185.93 | 187.01 | 183.03 | 2.14 | 0.14 | -0.26 |
5701 | 2022-07-06 | 185.17 | 0.54 | 0.29 | 2,004,803 | 184.78 | 185.96 | 182.71 | 1.76 | 0.21 | 0.41 |
5700 | 2022-07-05 | 184.63 | 0.36 | -0.19 | 2,471,896 | 182.29 | 184.97 | 181.73 | 1.78 | 1.28 | 0.08 |
5699 | 2022-07-01 | 184.99 | 2.45 | 1.34 | 2,954,541 | 181.78 | 186.11 | 181.51 | 2.53 | 1.77 | -1.46 |
5698 | 2022-06-30 | 182.54 | 1.41 | 0.78 | 3,674,152 | 178.91 | 183.89 | 177.57 | 3.53 | 2.03 | -0.42 |
5697 | 2022-06-29 | 181.13 | 1.21 | 0.67 | 2,094,355 | 180.33 | 181.62 | 177.69 | 2.18 | 0.44 | -1.23 |
5696 | 2022-06-28 | 179.92 | 1.89 | -1.04 | 1,764,581 | 182.76 | 185.27 | 179.48 | 3.17 | -1.55 | 0.23 |
5695 | 2022-06-27 | 181.81 | 1.49 | -0.81 | 1,861,797 | 184.85 | 184.96 | 181.05 | 2.12 | -1.64 | 0.52 |
5694 | 2022-06-24 | 183.30 | 4.67 | 2.61 | 4,826,080 | 180.77 | 184.62 | 180.77 | 2.13 | 1.40 | 0.85 |
5693 | 2022-06-23 | 178.63 | 2.48 | 1.41 | 2,828,260 | 177.37 | 179.01 | 175.24 | 2.13 | 0.71 | 1.20 |
5692 | 2022-06-22 | 176.15 | 1.65 | 0.95 | 2,224,160 | 172.87 | 176.74 | 172.37 | 2.53 | 1.90 | 0.69 |
5691 | 2022-06-21 | 174.50 | 3.43 | 2.01 | 2,825,971 | 172.64 | 175.00 | 172.42 | 1.49 | 1.08 | -0.93 |
5690 | 2022-06-17 | 171.07 | 1.12 | -0.65 | 7,099,210 | 171.46 | 173.71 | 169.46 | 2.48 | -0.23 | 0.92 |
5689 | 2022-06-16 | 172.19 | 3.69 | -2.10 | 3,355,384 | 171.14 | 173.28 | 170.74 | 1.48 | 0.61 | -0.42 |
5688 | 2022-06-15 | 175.88 | 1.72 | 0.99 | 3,431,264 | 175.10 | 180.08 | 173.44 | 3.79 | 0.45 | -2.70 |
5687 | 2022-06-14 | 174.16 | 1.44 | 0.83 | 3,922,878 | 174.05 | 177.97 | 172.04 | 3.41 | 0.06 | 0.54 |
5686 | 2022-06-13 | 172.72 | 0.33 | -0.19 | 4,238,773 | 170.83 | 174.88 | 169.50 | 3.15 | 1.11 | 0.77 |
5685 | 2022-06-10 | 173.05 | 3.50 | -1.98 | 3,220,657 | 173.30 | 174.96 | 171.84 | 1.80 | -0.14 | -1.28 |
5684 | 2022-06-09 | 176.55 | 2.89 | -1.61 | 2,890,886 | 179.00 | 181.40 | 176.42 | 2.78 | -1.37 | -1.84 |
5683 | 2022-06-08 | 179.44 | 6.07 | -3.27 | 3,527,748 | 182.54 | 183.25 | 177.99 | 2.88 | -1.70 | -0.25 |
5682 | 2022-06-07 | 185.51 | 1.60 | -0.86 | 2,882,274 | 184.85 | 186.01 | 182.21 | 2.06 | 0.36 | -1.60 |
5681 | 2022-06-06 | 187.11 | 1.62 | 0.87 | 2,372,442 | 186.88 | 188.88 | 186.54 | 1.25 | 0.12 | -1.21 |
5680 | 2022-06-03 | 185.49 | 1.42 | 0.77 | 3,802,285 | 182.37 | 185.54 | 182.07 | 1.90 | 1.71 | 0.75 |
5679 | 2022-06-02 | 184.07 | 3.84 | 2.13 | 2,317,056 | 182.19 | 184.09 | 180.21 | 2.13 | 1.03 | -0.92 |
5678 | 2022-06-01 | 180.23 | 2.02 | -1.11 | 2,730,127 | 182.24 | 183.99 | 179.37 | 2.54 | -1.10 | 1.09 |
5677 | 2022-05-31 | 182.25 | 0.28 | -0.15 | 8,730,809 | 180.17 | 184.61 | 178.69 | 3.29 | 1.15 | -0.01 |
5676 | 2022-05-27 | 182.53 | 4.15 | 2.33 | 2,956,521 | 178.65 | 182.54 | 178.28 | 2.38 | 2.17 | -1.29 |
5675 | 2022-05-26 | 178.38 | 4.52 | 2.60 | 2,582,604 | 175.49 | 180.03 | 175.49 | 2.59 | 1.65 | 0.15 |
5674 | 2022-05-25 | 173.86 | 0.25 | -0.14 | 3,304,986 | 171.87 | 175.06 | 171.11 | 2.30 | 1.16 | 0.94 |
5673 | 2022-05-24 | 174.11 | 0.28 | -0.16 | 2,858,547 | 172.79 | 174.73 | 170.38 | 2.52 | 0.76 | -1.29 |
5672 | 2022-05-23 | 174.39 | 3.35 | 1.96 | 2,369,004 | 172.69 | 174.66 | 171.45 | 1.86 | 0.98 | -0.92 |
5671 | 2022-05-20 | 171.04 | 3.65 | 2.18 | 3,476,854 | 169.19 | 171.18 | 166.56 | 2.73 | 1.09 | 0.96 |
5670 | 2022-05-19 | 167.39 | 4.84 | -2.81 | 4,353,110 | 170.16 | 171.19 | 165.34 | 3.44 | -1.63 | 1.08 |
5669 | 2022-05-18 | 172.23 | 10.91 | -5.96 | 4,274,927 | 179.48 | 180.14 | 171.52 | 4.80 | -4.04 | -1.20 |
5668 | 2022-05-17 | 183.14 | 3.37 | 1.87 | 2,624,218 | 183.00 | 183.77 | 180.35 | 1.87 | 0.08 | -2.00 |
5667 | 2022-05-16 | 179.77 | 1.73 | 0.97 | 3,003,665 | 177.82 | 181.96 | 176.88 | 2.86 | 1.10 | 1.80 |
5666 | 2022-05-13 | 178.04 | 0.61 | -0.34 | 3,321,212 | 176.86 | 179.07 | 175.75 | 1.88 | 0.67 | -0.12 |
5665 | 2022-05-12 | 178.65 | 1.19 | 0.67 | 5,349,986 | 176.14 | 178.76 | 173.19 | 3.16 | 1.43 | -1.00 |
5664 | 2022-05-11 | 177.46 | 4.55 | -2.50 | 4,933,558 | 181.28 | 182.69 | 176.91 | 3.19 | -2.11 | -0.74 |
5663 | 2022-05-10 | 182.01 | 0.58 | 0.32 | 3,509,988 | 183.20 | 184.50 | 179.69 | 2.63 | -0.65 | -0.40 |
5662 | 2022-05-09 | 181.43 | 1.51 | 0.84 | 3,919,751 | 177.71 | 183.61 | 176.84 | 3.81 | 2.09 | 0.98 |
5661 | 2022-05-06 | 179.92 | 0.13 | 0.07 | 2,826,466 | 179.14 | 181.04 | 175.69 | 2.99 | 0.44 | -1.23 |
5660 | 2022-05-05 | 179.79 | 4.01 | -2.18 | 3,236,475 | 181.65 | 183.21 | 177.88 | 2.93 | -1.02 | -0.36 |
5659 | 2022-05-04 | 183.80 | 5.68 | 3.19 | 3,450,700 | 178.06 | 184.20 | 177.01 | 4.04 | 3.22 | -1.17 |
5658 | 2022-05-03 | 178.12 | 0.46 | -0.26 | 3,266,186 | 179.24 | 179.96 | 176.55 | 1.90 | -0.62 | -0.03 |
5657 | 2022-05-02 | 178.58 | 1.40 | -0.78 | 4,539,938 | 180.28 | 180.99 | 175.22 | 3.20 | -0.94 | 0.37 |
5656 | 2022-04-29 | 179.98 | 10.18 | -5.35 | 4,810,968 | 186.15 | 188.54 | 179.56 | 4.82 | -3.31 | 0.17 |
5655 | 2022-04-28 | 190.16 | 3.76 | 2.02 | 3,096,396 | 188.24 | 190.84 | 186.12 | 2.51 | 1.02 | -2.11 |
5654 | 2022-04-27 | 186.40 | 3.35 | 1.83 | 3,967,570 | 182.57 | 187.26 | 181.94 | 2.91 | 2.10 | 0.99 |
5653 | 2022-04-26 | 183.05 | 6.59 | -3.48 | 7,804,775 | 186.69 | 187.28 | 180.83 | 3.45 | -1.95 | -0.26 |
5652 | 2022-04-25 | 189.64 | 2.49 | 1.33 | 5,285,434 | 186.63 | 190.34 | 183.18 | 3.84 | 1.61 | -1.56 |
5651 | 2022-04-22 | 187.15 | 1.65 | -0.87 | 3,947,925 | 188.26 | 190.82 | 186.94 | 2.06 | -0.59 | -0.28 |
5650 | 2022-04-21 | 188.80 | 1.63 | -0.86 | 2,616,180 | 191.53 | 191.86 | 187.81 | 2.11 | -1.43 | -0.29 |
5649 | 2022-04-20 | 190.43 | 0.26 | -0.14 | 2,491,515 | 191.98 | 192.73 | 190.25 | 1.29 | -0.81 | 0.58 |
5648 | 2022-04-19 | 190.69 | 3.53 | 1.89 | 2,448,531 | 188.25 | 191.47 | 187.67 | 2.02 | 1.30 | 0.68 |
5647 | 2022-04-18 | 187.16 | 0.86 | -0.46 | 2,551,873 | 187.70 | 188.80 | 185.67 | 1.67 | -0.29 | 0.58 |
5646 | 2022-04-15 | 188.02 | 0.00 | 0.00 | 2,497,899 | 191.12 | 191.29 | 187.84 | 1.81 | -1.62 | -0.17 |
5645 | 2022-04-14 | 188.02 | 0.85 | -0.45 | 2,553,423 | 191.12 | 191.29 | 187.90 | 1.77 | -1.62 | 1.65 |
5644 | 2022-04-13 | 188.87 | 0.98 | 0.52 | 2,294,799 | 187.46 | 190.04 | 186.67 | 1.80 | 0.75 | 1.19 |
5643 | 2022-04-12 | 187.89 | 2.95 | -1.55 | 3,427,692 | 190.98 | 192.07 | 186.80 | 2.76 | -1.62 | -0.23 |
5642 | 2022-04-11 | 190.84 | 0.13 | -0.07 | 2,753,442 | 189.75 | 194.20 | 188.64 | 2.93 | 0.57 | 0.07 |
5641 | 2022-04-08 | 190.97 | 1.73 | -0.90 | 5,412,885 | 188.73 | 191.85 | 186.05 | 3.07 | 1.19 | -0.64 |
5640 | 2022-04-07 | 192.70 | 1.69 | -0.87 | 3,627,614 | 194.44 | 194.44 | 189.52 | 2.53 | -0.89 | -2.06 |
5639 | 2022-04-06 | 194.39 | 2.82 | -1.43 | 3,725,150 | 195.58 | 196.92 | 193.25 | 1.88 | -0.61 | 0.03 |
5638 | 2022-04-05 | 197.21 | 8.00 | -3.90 | 6,261,786 | 200.25 | 202.15 | 196.01 | 3.07 | -1.52 | -0.83 |
5637 | 2022-04-04 | 205.21 | 1.43 | -0.69 | 3,136,084 | 204.79 | 206.27 | 202.59 | 1.80 | 0.21 | -2.42 |
5636 | 2022-04-01 | 206.64 | 7.82 | -3.65 | 3,908,926 | 214.90 | 215.21 | 203.72 | 5.35 | -3.84 | -0.90 |
5635 | 2022-03-31 | 214.46 | 5.74 | -2.61 | 1,993,069 | 219.15 | 220.83 | 214.46 | 2.91 | -2.14 | 0.21 |
5634 | 2022-03-30 | 220.20 | 2.25 | -1.01 | 1,966,200 | 222.00 | 222.30 | 218.57 | 1.68 | -0.81 | -0.48 |
5633 | 2022-03-29 | 222.45 | 2.90 | 1.32 | 3,025,358 | 221.96 | 223.95 | 220.49 | 1.56 | 0.22 | -0.20 |
5632 | 2022-03-28 | 219.55 | 4.20 | 1.95 | 2,287,856 | 216.36 | 219.84 | 216.07 | 1.74 | 1.47 | 1.10 |
5631 | 2022-03-25 | 215.35 | 0.69 | 0.32 | 1,732,856 | 214.50 | 215.54 | 212.07 | 1.62 | 0.40 | 0.47 |
5630 | 2022-03-24 | 214.66 | 0.08 | 0.04 | 1,491,098 | 214.75 | 215.44 | 213.32 | 0.99 | -0.04 | -0.07 |
5629 | 2022-03-23 | 214.58 | 3.84 | -1.76 | 1,939,341 | 217.48 | 217.88 | 214.24 | 1.67 | -1.33 | 0.08 |
5628 | 2022-03-22 | 218.42 | 0.14 | -0.06 | 2,173,367 | 219.58 | 220.35 | 217.32 | 1.38 | -0.53 | -0.43 |
5627 | 2022-03-21 | 218.56 | 1.22 | -0.56 | 2,223,262 | 218.19 | 221.80 | 216.95 | 2.22 | 0.17 | 0.47 |
5626 | 2022-03-18 | 219.78 | 2.54 | -1.14 | 6,242,517 | 220.98 | 221.00 | 216.88 | 1.86 | -0.54 | -0.72 |
5625 | 2022-03-17 | 222.32 | 4.42 | 2.03 | 3,400,141 | 216.00 | 222.57 | 214.76 | 3.62 | 2.93 | -0.60 |
5624 | 2022-03-16 | 217.90 | 7.37 | 3.50 | 3,021,225 | 212.60 | 217.97 | 212.51 | 2.57 | 2.49 | -0.87 |
5623 | 2022-03-15 | 210.53 | 6.23 | 3.05 | 2,808,189 | 207.49 | 211.23 | 206.55 | 2.26 | 1.47 | 0.98 |
5622 | 2022-03-14 | 204.30 | 0.40 | 0.20 | 2,114,085 | 205.59 | 208.91 | 203.25 | 2.75 | -0.63 | 1.56 |
5621 | 2022-03-11 | 203.90 | 3.28 | -1.58 | 1,930,044 | 207.92 | 209.17 | 203.71 | 2.63 | -1.93 | 0.83 |
5620 | 2022-03-10 | 207.18 | 0.40 | 0.19 | 2,232,750 | 204.50 | 207.37 | 203.86 | 1.72 | 1.31 | 0.36 |
5619 | 2022-03-09 | 206.78 | 3.37 | 1.66 | 3,005,133 | 209.00 | 209.28 | 206.31 | 1.42 | -1.06 | -1.10 |
5618 | 2022-03-08 | 203.41 | 2.23 | 1.11 | 3,985,719 | 202.09 | 208.46 | 198.53 | 4.91 | 0.65 | 2.75 |
5617 | 2022-03-07 | 201.18 | 9.21 | -4.38 | 4,042,314 | 207.45 | 208.99 | 200.15 | 4.26 | -3.02 | 0.45 |
5616 | 2022-03-04 | 210.39 | 2.04 | -0.96 | 2,292,553 | 211.08 | 211.20 | 207.06 | 1.96 | -0.33 | -1.40 |
5615 | 2022-03-03 | 212.43 | 0.97 | 0.46 | 2,867,709 | 213.88 | 216.24 | 211.82 | 2.07 | -0.68 | -0.64 |
5614 | 2022-03-02 | 211.46 | 5.88 | 2.86 | 2,833,335 | 205.90 | 213.37 | 205.74 | 3.71 | 2.70 | 1.14 |
5613 | 2022-03-01 | 205.58 | 4.84 | -2.30 | 2,986,129 | 209.47 | 210.61 | 203.88 | 3.21 | -1.86 | 0.16 |
5612 | 2022-02-28 | 210.42 | 0.47 | 0.22 | 3,536,738 | 206.17 | 210.88 | 204.54 | 3.08 | 2.06 | -0.45 |
5611 | 2022-02-25 | 209.95 | 2.76 | 1.33 | 2,590,997 | 207.24 | 211.59 | 206.87 | 2.28 | 1.31 | -1.80 |
5610 | 2022-02-24 | 207.19 | 2.71 | 1.33 | 3,343,272 | 200.11 | 207.40 | 199.05 | 4.17 | 3.54 | 0.02 |
5609 | 2022-02-23 | 204.48 | 4.49 | -2.15 | 2,412,817 | 209.47 | 210.96 | 204.17 | 3.24 | -2.38 | -2.14 |
5608 | 2022-02-22 | 208.97 | 0.39 | -0.19 | 3,462,560 | 208.73 | 210.55 | 206.67 | 1.86 | 0.11 | 0.24 |
5607 | 2022-02-18 | 209.36 | 1.35 | -0.64 | 2,712,814 | 208.20 | 210.91 | 207.55 | 1.61 | 0.56 | -0.30 |
5606 | 2022-02-17 | 210.71 | 4.60 | -2.14 | 2,773,270 | 214.07 | 214.34 | 209.72 | 2.16 | -1.57 | -1.19 |
5605 | 2022-02-16 | 215.31 | 1.95 | -0.90 | 2,205,464 | 215.85 | 217.99 | 213.50 | 2.08 | -0.25 | -0.58 |
5604 | 2022-02-15 | 217.26 | 3.27 | 1.53 | 3,146,310 | 215.97 | 219.47 | 215.79 | 1.70 | 0.60 | -0.65 |
5603 | 2022-02-14 | 213.99 | 0.50 | 0.23 | 3,140,606 | 213.69 | 214.93 | 211.81 | 1.46 | 0.14 | 0.93 |
5602 | 2022-02-11 | 213.49 | 7.19 | -3.26 | 3,763,324 | 220.26 | 221.27 | 212.11 | 4.16 | -3.07 | 0.09 |
5601 | 2022-02-10 | 220.68 | 4.39 | -1.95 | 3,239,120 | 222.61 | 224.10 | 219.27 | 2.17 | -0.87 | -0.19 |
5600 | 2022-02-09 | 225.07 | 0.13 | -0.06 | 2,130,537 | 227.87 | 230.35 | 224.60 | 2.52 | -1.23 | -1.09 |
5599 | 2022-02-08 | 225.20 | 0.14 | 0.06 | 2,700,158 | 224.74 | 226.54 | 223.16 | 1.50 | 0.20 | 1.19 |
5598 | 2022-02-07 | 225.06 | 0.27 | 0.12 | 3,184,070 | 225.49 | 227.55 | 221.54 | 2.67 | -0.19 | -0.14 |
5597 | 2022-02-05 | 224.79 | 0.00 | 0.00 | 3,552,627 | 227.29 | 227.82 | 222.92 | 2.16 | -1.10 | 0.31 |
5596 | 2022-02-04 | 224.79 | 3.90 | -1.71 | 3,552,627 | 227.29 | 227.82 | 222.92 | 2.16 | -1.10 | 1.11 |
5595 | 2022-02-03 | 228.69 | 3.42 | -1.47 | 3,503,272 | 229.84 | 232.17 | 227.23 | 2.15 | -0.50 | -0.61 |
5594 | 2022-02-02 | 232.11 | 1.42 | 0.62 | 5,232,585 | 230.65 | 232.31 | 225.70 | 2.87 | 0.63 | -0.98 |
5593 | 2022-02-01 | 230.69 | 28.48 | 14.08 | 18,453,401 | 225.01 | 233.72 | 222.09 | 5.17 | 2.52 | -0.02 |
5592 | 2022-01-31 | 202.21 | 3.96 | 2.00 | 3,852,514 | 198.17 | 202.49 | 196.89 | 2.83 | 2.04 | 11.28 |
5591 | 2022-01-28 | 198.25 | 3.42 | 1.76 | 3,066,125 | 195.80 | 198.35 | 192.74 | 2.87 | 1.25 | -0.04 |
5590 | 2022-01-27 | 194.83 | 4.17 | -2.10 | 3,270,705 | 200.60 | 201.74 | 193.92 | 3.90 | -2.88 | 0.50 |
5589 | 2022-01-26 | 199.00 | 2.94 | -1.46 | 2,952,247 | 203.32 | 206.04 | 197.22 | 4.34 | -2.12 | 0.80 |
5588 | 2022-01-25 | 201.94 | 2.19 | -1.07 | 3,816,013 | 200.05 | 203.53 | 197.18 | 3.17 | 0.94 | 0.68 |
5587 | 2022-01-24 | 204.13 | 2.18 | 1.08 | 3,659,380 | 199.01 | 204.82 | 196.29 | 4.29 | 2.57 | -2.00 |
5586 | 2022-01-21 | 201.95 | 0.34 | -0.17 | 2,492,488 | 202.57 | 204.54 | 200.40 | 2.04 | -0.31 | -1.46 |
5585 | 2022-01-20 | 202.29 | 1.47 | -0.72 | 1,644,892 | 205.71 | 206.99 | 202.11 | 2.37 | -1.66 | 0.14 |
5584 | 2022-01-19 | 203.76 | 1.83 | -0.89 | 1,645,200 | 205.05 | 207.25 | 203.46 | 1.85 | -0.63 | 0.96 |
5583 | 2022-01-18 | 205.59 | 0.95 | -0.46 | 2,339,639 | 204.52 | 206.02 | 201.51 | 2.21 | 0.52 | -0.26 |
5582 | 2022-01-14 | 206.54 | 3.93 | -1.87 | 1,920,103 | 208.23 | 209.16 | 205.57 | 1.72 | -0.81 | -0.98 |
5581 | 2022-01-13 | 210.47 | 0.75 | -0.36 | 1,804,861 | 211.56 | 213.64 | 209.93 | 1.75 | -0.52 | -1.06 |
5580 | 2022-01-12 | 211.22 | 0.05 | -0.02 | 1,706,413 | 211.92 | 213.46 | 210.10 | 1.59 | -0.33 | 0.16 |
5579 | 2022-01-11 | 211.27 | 0.46 | -0.22 | 1,713,691 | 211.50 | 211.50 | 208.04 | 1.64 | -0.11 | 0.31 |
5578 | 2022-01-10 | 211.73 | 6.43 | -2.95 | 2,292,056 | 217.05 | 217.29 | 210.69 | 3.04 | -2.45 | -0.11 |
5577 | 2022-01-07 | 218.16 | 1.52 | 0.70 | 2,915,282 | 217.35 | 219.45 | 215.18 | 1.96 | 0.37 | -0.51 |
5576 | 2022-01-06 | 216.64 | 2.08 | 0.97 | 2,101,952 | 215.06 | 217.10 | 213.36 | 1.74 | 0.73 | 0.33 |
5575 | 2022-01-05 | 214.56 | 2.73 | -1.26 | 2,614,580 | 216.80 | 217.98 | 214.22 | 1.73 | -1.03 | 0.23 |
5574 | 2022-01-04 | 217.29 | 3.79 | 1.78 | 2,661,145 | 214.40 | 218.66 | 213.60 | 2.36 | 1.35 | -0.23 |
5573 | 2022-01-03 | 213.50 | 0.84 | -0.39 | 2,137,648 | 214.65 | 215.65 | 210.87 | 2.23 | -0.54 | 0.42 |
5572 | 2021-12-31 | 214.34 | 0.44 | 0.21 | 1,531,971 | 213.14 | 215.42 | 211.74 | 1.73 | 0.56 | 0.14 |
5571 | 2021-12-30 | 213.90 | 0.70 | -0.33 | 1,206,972 | 214.72 | 215.99 | 213.03 | 1.38 | -0.38 | -0.36 |
5570 | 2021-12-29 | 214.60 | 0.08 | -0.04 | 1,154,710 | 214.53 | 216.34 | 213.81 | 1.18 | 0.03 | 0.06 |
5569 | 2021-12-28 | 214.68 | 0.43 | -0.20 | 1,361,442 | 214.56 | 216.15 | 213.73 | 1.13 | 0.06 | -0.07 |
5568 | 2021-12-27 | 215.11 | 2.92 | 1.38 | 1,777,347 | 212.89 | 215.61 | 212.60 | 1.41 | 1.04 | -0.26 |
5567 | 2021-12-23 | 212.19 | 3.75 | 1.80 | 2,340,946 | 209.21 | 213.22 | 209.21 | 1.92 | 1.42 | 0.33 |
5566 | 2021-12-22 | 208.44 | 1.34 | 0.65 | 1,709,034 | 207.32 | 208.57 | 206.54 | 0.98 | 0.54 | 0.37 |
5565 | 2021-12-21 | 207.10 | 4.67 | 2.31 | 2,257,181 | 204.26 | 208.07 | 203.71 | 2.13 | 1.39 | 0.11 |
5564 | 2021-12-20 | 202.43 | 4.16 | -2.01 | 2,876,799 | 205.03 | 205.99 | 201.42 | 2.23 | -1.27 | 0.90 |
5563 | 2021-12-17 | 206.59 | 1.38 | -0.66 | 5,556,421 | 210.80 | 212.53 | 206.43 | 2.89 | -2.00 | -0.76 |
5562 | 2021-12-16 | 207.97 | 2.20 | 1.07 | 2,758,053 | 207.85 | 211.83 | 207.82 | 1.93 | 0.06 | 1.36 |
5561 | 2021-12-15 | 205.77 | 2.03 | 1.00 | 3,575,406 | 206.65 | 208.44 | 204.52 | 1.90 | -0.43 | 1.01 |
5560 | 2021-12-14 | 203.74 | 2.57 | -1.25 | 1,319,206 | 205.20 | 207.12 | 203.09 | 1.96 | -0.71 | 1.43 |
5559 | 2021-12-13 | 206.31 | 2.80 | -1.34 | 1,909,506 | 206.95 | 209.32 | 205.62 | 1.79 | -0.31 | -0.54 |
5558 | 2021-12-10 | 209.11 | 2.57 | 1.24 | 1,828,709 | 208.00 | 209.86 | 207.34 | 1.21 | 0.53 | -1.03 |
5557 | 2021-12-09 | 206.54 | 1.82 | 0.89 | 1,512,528 | 204.05 | 207.89 | 203.76 | 2.02 | 1.22 | 0.71 |
5556 | 2021-12-08 | 204.72 | 0.67 | -0.33 | 1,273,232 | 206.02 | 207.49 | 203.39 | 1.99 | -0.63 | -0.33 |
5555 | 2021-12-07 | 205.39 | 3.33 | 1.65 | 1,751,658 | 204.33 | 205.88 | 203.38 | 1.22 | 0.52 | 0.31 |
5554 | 2021-12-06 | 202.06 | 1.33 | 0.66 | 2,576,303 | 201.99 | 204.61 | 201.38 | 1.60 | 0.03 | 1.12 |
5553 | 2021-12-03 | 200.73 | 0.83 | 0.42 | 2,148,200 | 201.04 | 202.63 | 197.76 | 2.42 | -0.15 | 0.63 |
5552 | 2021-12-02 | 199.90 | 5.75 | 2.96 | 1,887,213 | 195.28 | 200.63 | 193.82 | 3.49 | 2.37 | 0.57 |
5551 | 2021-12-01 | 194.15 | 4.22 | -2.13 | 2,936,773 | 200.88 | 202.10 | 194.00 | 4.03 | -3.35 | 0.58 |
5550 | 2021-11-30 | 198.37 | 6.27 | -3.06 | 6,122,878 | 203.50 | 203.50 | 198.10 | 2.65 | -2.52 | 1.27 |
5549 | 2021-11-29 | 204.64 | 0.66 | -0.32 | 3,366,878 | 204.16 | 206.00 | 201.50 | 2.20 | 0.24 | -0.56 |
5548 | 2021-11-26 | 205.30 | 3.17 | -1.52 | 1,918,442 | 206.15 | 209.53 | 204.78 | 2.30 | -0.41 | -0.56 |
5547 | 2021-11-24 | 208.47 | 3.34 | -1.58 | 2,487,969 | 210.60 | 212.00 | 208.26 | 1.78 | -1.01 | -1.11 |
5546 | 2021-11-23 | 211.81 | 0.93 | 0.44 | 2,159,782 | 211.03 | 213.37 | 208.52 | 2.30 | 0.37 | -0.57 |
5545 | 2021-11-22 | 210.88 | 2.41 | 1.16 | 1,631,916 | 208.52 | 212.30 | 207.65 | 2.23 | 1.13 | 0.07 |
5544 | 2021-11-19 | 208.47 | 1.00 | 0.48 | 2,614,803 | 207.73 | 210.67 | 206.30 | 2.10 | 0.36 | 0.02 |
5543 | 2021-11-18 | 207.47 | 0.38 | -0.18 | 3,620,620 | 208.26 | 208.35 | 205.49 | 1.37 | -0.38 | 0.13 |
5542 | 2021-11-17 | 207.85 | 4.02 | -1.90 | 1,742,362 | 211.99 | 212.26 | 207.52 | 2.24 | -1.95 | 0.20 |
5541 | 2021-11-16 | 211.87 | 0.35 | 0.17 | 1,935,816 | 211.58 | 213.90 | 211.52 | 1.12 | 0.14 | 0.06 |
5540 | 2021-11-15 | 211.52 | 1.67 | -0.78 | 1,378,377 | 212.86 | 213.40 | 210.83 | 1.21 | -0.63 | 0.03 |
5539 | 2021-11-12 | 213.19 | 0.10 | -0.05 | 1,587,467 | 212.67 | 215.08 | 212.00 | 1.45 | 0.24 | -0.15 |
5538 | 2021-11-11 | 213.29 | 1.65 | 0.78 | 1,848,706 | 213.60 | 216.49 | 212.28 | 1.97 | -0.15 | -0.29 |
5537 | 2021-11-10 | 211.64 | 1.68 | 0.80 | 2,137,613 | 209.89 | 212.95 | 209.48 | 1.65 | 0.83 | 0.93 |
5536 | 2021-11-09 | 209.96 | 0.66 | 0.32 | 1,263,847 | 209.59 | 210.05 | 208.01 | 0.97 | 0.18 | -0.03 |
5535 | 2021-11-08 | 209.30 | 1.08 | 0.52 | 2,166,107 | 208.76 | 209.89 | 207.27 | 1.26 | 0.26 | 0.14 |
5534 | 2021-11-05 | 208.22 | 2.50 | -1.19 | 2,111,880 | 211.52 | 211.71 | 207.06 | 2.20 | -1.56 | 0.26 |
5533 | 2021-11-04 | 210.72 | 2.02 | -0.95 | 2,341,372 | 213.15 | 213.53 | 209.81 | 1.75 | -1.14 | 0.38 |
5532 | 2021-11-03 | 212.74 | 3.60 | 1.72 | 1,765,449 | 208.80 | 212.85 | 207.44 | 2.59 | 1.89 | 0.19 |
5531 | 2021-11-02 | 209.14 | 1.76 | -0.83 | 2,093,558 | 210.90 | 210.90 | 208.44 | 1.17 | -0.83 | -0.16 |
5530 | 2021-11-01 | 210.90 | 2.57 | -1.20 | 1,603,054 | 214.86 | 214.86 | 209.90 | 2.31 | -1.84 | 0.00 |
5529 | 2021-10-29 | 213.47 | 0.43 | -0.20 | 2,201,316 | 212.74 | 216.07 | 212.25 | 1.80 | 0.34 | 0.65 |
5528 | 2021-10-28 | 213.90 | 1.69 | 0.80 | 2,248,473 | 213.29 | 214.03 | 210.99 | 1.43 | 0.29 | -0.54 |
5527 | 2021-10-27 | 212.21 | 5.86 | -2.69 | 3,262,278 | 217.12 | 217.48 | 210.49 | 3.22 | -2.26 | 0.51 |
5526 | 2021-10-26 | 218.07 | 14.17 | 6.95 | 6,613,177 | 214.01 | 220.22 | 213.56 | 3.11 | 1.90 | -0.44 |
5525 | 2021-10-25 | 203.90 | 0.09 | 0.04 | 4,841,374 | 203.02 | 205.53 | 201.84 | 1.82 | 0.43 | 4.96 |
5524 | 2021-10-22 | 203.81 | 4.37 | 2.19 | 3,768,083 | 198.87 | 204.13 | 198.49 | 2.84 | 2.48 | -0.39 |
5523 | 2021-10-21 | 199.44 | 4.17 | 2.14 | 2,900,495 | 195.61 | 200.00 | 195.43 | 2.34 | 1.96 | -0.29 |
5522 | 2021-10-20 | 195.27 | 1.48 | 0.76 | 1,868,100 | 194.81 | 195.55 | 193.20 | 1.21 | 0.24 | 0.17 |
5521 | 2021-10-19 | 193.79 | 0.40 | 0.21 | 1,449,258 | 193.90 | 194.91 | 193.09 | 0.94 | -0.06 | 0.53 |
5520 | 2021-10-18 | 193.39 | 0.36 | -0.19 | 1,670,310 | 193.47 | 195.59 | 193.13 | 1.27 | -0.04 | 0.26 |
5519 | 2021-10-15 | 193.75 | 2.33 | 1.22 | 3,184,111 | 191.96 | 194.01 | 190.71 | 1.72 | 0.93 | -0.14 |
5518 | 2021-10-14 | 191.42 | 7.36 | 4.00 | 3,514,170 | 187.64 | 191.78 | 187.26 | 2.41 | 2.01 | 0.28 |
5517 | 2021-10-13 | 184.06 | 2.07 | 1.14 | 3,674,636 | 182.18 | 184.93 | 180.67 | 2.34 | 1.03 | 1.95 |
5516 | 2021-10-12 | 181.99 | 0.25 | 0.14 | 2,600,517 | 182.02 | 182.75 | 180.63 | 1.16 | -0.02 | 0.10 |
5515 | 2021-10-11 | 181.74 | 1.75 | -0.95 | 1,786,238 | 184.30 | 184.32 | 181.53 | 1.51 | -1.39 | 0.15 |
5514 | 2021-10-08 | 183.49 | 1.89 | 1.04 | 2,361,205 | 180.70 | 184.48 | 179.69 | 2.65 | 1.54 | 0.44 |
5513 | 2021-10-07 | 181.60 | 0.90 | 0.50 | 2,226,578 | 182.98 | 184.00 | 181.17 | 1.55 | -0.75 | -0.50 |
5512 | 2021-10-06 | 180.70 | 1.03 | 0.57 | 2,058,635 | 178.40 | 181.17 | 177.83 | 1.87 | 1.29 | 1.26 |
5511 | 2021-10-05 | 179.67 | 1.25 | 0.70 | 2,057,711 | 178.48 | 181.04 | 177.63 | 1.91 | 0.67 | -0.71 |
5510 | 2021-10-04 | 178.42 | 3.07 | -1.69 | 3,165,428 | 180.50 | 181.70 | 177.13 | 2.53 | -1.15 | 0.03 |
5509 | 2021-10-01 | 181.49 | 0.61 | -0.33 | 2,868,518 | 182.89 | 182.91 | 178.83 | 2.23 | -0.77 | -0.55 |
5508 | 2021-09-30 | 182.10 | 2.64 | -1.43 | 2,258,697 | 185.25 | 187.20 | 182.00 | 2.81 | -1.70 | 0.43 |
5507 | 2021-09-29 | 184.74 | 2.02 | -1.08 | 2,269,576 | 187.02 | 187.95 | 184.44 | 1.88 | -1.22 | 0.28 |
5506 | 2021-09-28 | 186.76 | 0.08 | -0.04 | 2,876,719 | 186.68 | 187.81 | 186.10 | 0.92 | 0.04 | 0.14 |
5505 | 2021-09-27 | 186.84 | 1.18 | -0.63 | 1,754,902 | 187.37 | 188.60 | 186.65 | 1.04 | -0.28 | -0.09 |
5504 | 2021-09-24 | 188.02 | 1.23 | 0.66 | 2,154,437 | 186.50 | 188.70 | 185.80 | 1.55 | 0.82 | -0.35 |
5503 | 2021-09-23 | 186.79 | 1.49 | 0.80 | 2,032,691 | 186.00 | 187.84 | 185.66 | 1.17 | 0.42 | -0.16 |
5502 | 2021-09-22 | 185.30 | 4.43 | -2.33 | 4,125,924 | 183.85 | 187.31 | 182.12 | 2.82 | 0.79 | 0.38 |
5501 | 2021-09-21 | 189.73 | 0.34 | 0.18 | 2,276,564 | 190.10 | 190.72 | 188.01 | 1.43 | -0.19 | -3.10 |
5500 | 2021-09-20 | 189.39 | 0.64 | -0.34 | 2,312,006 | 188.35 | 189.58 | 186.83 | 1.46 | 0.55 | 0.37 |
5499 | 2021-09-17 | 190.03 | 2.94 | -1.52 | 3,976,465 | 192.56 | 196.25 | 189.67 | 3.42 | -1.31 | -0.88 |
5498 | 2021-09-16 | 192.97 | 0.38 | -0.20 | 1,639,212 | 193.36 | 194.21 | 191.41 | 1.45 | -0.20 | -0.21 |
5497 | 2021-09-15 | 193.35 | 2.34 | 1.23 | 1,240,841 | 191.60 | 193.83 | 190.94 | 1.51 | 0.91 | 0.01 |
5496 | 2021-09-14 | 191.01 | 3.38 | -1.74 | 1,638,327 | 195.24 | 195.88 | 190.82 | 2.59 | -2.17 | 0.31 |
5495 | 2021-09-13 | 194.39 | 1.13 | 0.58 | 1,685,230 | 194.71 | 195.33 | 192.60 | 1.40 | -0.16 | 0.44 |
5494 | 2021-09-10 | 193.26 | 4.25 | 2.25 | 2,740,423 | 190.48 | 193.69 | 190.02 | 1.93 | 1.46 | 0.75 |
5493 | 2021-09-09 | 189.01 | 5.56 | -2.86 | 3,565,656 | 193.23 | 194.36 | 188.05 | 3.27 | -2.18 | 0.78 |
5492 | 2021-09-08 | 194.57 | 0.99 | -0.51 | 2,404,284 | 195.54 | 195.54 | 193.48 | 1.05 | -0.50 | -0.69 |
5491 | 2021-09-07 | 195.56 | 1.78 | -0.90 | 2,200,369 | 197.65 | 197.95 | 195.28 | 1.35 | -1.06 | -0.01 |
5490 | 2021-09-03 | 197.34 | 0.85 | -0.43 | 1,218,411 | 197.21 | 198.50 | 196.93 | 0.80 | 0.07 | 0.16 |
5489 | 2021-09-02 | 198.19 | 1.79 | 0.91 | 2,022,435 | 196.91 | 199.25 | 196.56 | 1.37 | 0.65 | -0.49 |
5488 | 2021-09-01 | 196.40 | 0.77 | 0.39 | 2,135,525 | 195.72 | 197.29 | 193.43 | 1.97 | 0.35 | 0.26 |
5487 | 2021-08-31 | 195.63 | 1.62 | 0.84 | 2,621,070 | 194.70 | 196.11 | 192.90 | 1.65 | 0.48 | 0.05 |
5486 | 2021-08-30 | 194.01 | 0.71 | 0.37 | 1,517,496 | 193.88 | 195.60 | 192.86 | 1.41 | 0.07 | 0.36 |
5485 | 2021-08-27 | 193.30 | 0.94 | 0.49 | 1,647,539 | 192.32 | 193.86 | 192.14 | 0.89 | 0.51 | 0.30 |
5484 | 2021-08-26 | 192.36 | 0.51 | -0.26 | 1,743,858 | 193.39 | 193.47 | 192.07 | 0.72 | -0.53 | -0.02 |
5483 | 2021-08-25 | 192.87 | 0.40 | -0.21 | 1,585,880 | 193.12 | 193.96 | 192.24 | 0.89 | -0.13 | 0.27 |
5482 | 2021-08-24 | 193.27 | 0.27 | 0.14 | 1,490,713 | 193.25 | 194.68 | 192.89 | 0.93 | 0.01 | -0.08 |
5481 | 2021-08-23 | 193.00 | 0.24 | -0.12 | 2,244,661 | 194.24 | 195.30 | 192.90 | 1.24 | -0.64 | 0.13 |
5480 | 2021-08-20 | 193.24 | 0.82 | -0.42 | 1,970,980 | 192.45 | 194.26 | 192.10 | 1.12 | 0.41 | 0.52 |
5479 | 2021-08-19 | 194.06 | 0.74 | -0.38 | 2,883,129 | 193.63 | 196.19 | 192.50 | 1.91 | 0.22 | -0.83 |
5478 | 2021-08-18 | 194.80 | 2.96 | -1.50 | 2,614,587 | 197.02 | 199.51 | 194.70 | 2.44 | -1.13 | -0.60 |
5477 | 2021-08-17 | 197.76 | 0.69 | 0.35 | 2,670,121 | 195.69 | 198.30 | 194.57 | 1.91 | 1.06 | -0.37 |
5476 | 2021-08-16 | 197.07 | 3.09 | 1.59 | 3,074,485 | 194.02 | 197.32 | 193.60 | 1.92 | 1.57 | -0.70 |
5475 | 2021-08-13 | 193.98 | 0.34 | 0.18 | 2,410,714 | 193.03 | 194.90 | 192.94 | 1.02 | 0.49 | 0.02 |
5474 | 2021-08-12 | 193.64 | 1.24 | 0.64 | 2,123,066 | 192.68 | 194.55 | 192.28 | 1.18 | 0.50 | -0.32 |
5473 | 2021-08-11 | 192.40 | 1.79 | 0.94 | 2,130,915 | 191.31 | 192.52 | 190.72 | 0.94 | 0.57 | 0.15 |
5472 | 2021-08-10 | 190.61 | 0.37 | -0.19 | 1,667,886 | 191.18 | 192.09 | 190.40 | 0.88 | -0.30 | 0.37 |
5471 | 2021-08-09 | 190.98 | 1.62 | -0.84 | 1,767,642 | 191.07 | 192.16 | 190.85 | 0.69 | -0.05 | 0.10 |
5470 | 2021-08-06 | 192.60 | 2.18 | 1.14 | 2,329,390 | 191.77 | 193.95 | 191.28 | 1.39 | 0.43 | -0.79 |
5469 | 2021-08-05 | 190.42 | 0.37 | -0.19 | 2,031,228 | 191.45 | 192.30 | 190.10 | 1.15 | -0.54 | 0.71 |
5468 | 2021-08-04 | 190.79 | 3.36 | -1.73 | 2,073,606 | 192.92 | 193.80 | 190.58 | 1.67 | -1.10 | 0.35 |
5467 | 2021-08-03 | 194.15 | 2.21 | 1.15 | 2,643,477 | 191.25 | 194.25 | 190.57 | 1.92 | 1.52 | -0.63 |
5466 | 2021-08-02 | 191.94 | 0.58 | 0.30 | 2,736,916 | 192.35 | 193.73 | 191.04 | 1.40 | -0.21 | -0.36 |
5465 | 2021-07-30 | 191.36 | 0.45 | -0.23 | 3,706,420 | 190.00 | 192.62 | 188.32 | 2.26 | 0.72 | 0.52 |
5464 | 2021-07-29 | 191.81 | 0.23 | -0.12 | 3,142,648 | 193.03 | 194.49 | 191.59 | 1.50 | -0.63 | -0.94 |
5463 | 2021-07-28 | 192.04 | 3.15 | -1.61 | 5,956,110 | 195.09 | 195.87 | 190.51 | 2.75 | -1.56 | 0.52 |
5462 | 2021-07-27 | 195.19 | 14.67 | -6.99 | 13,662,800 | 198.07 | 198.07 | 190.26 | 3.94 | -1.45 | -0.05 |
5461 | 2021-07-26 | 209.86 | 1.78 | -0.84 | 2,659,026 | 211.20 | 212.20 | 209.36 | 1.34 | -0.63 | -5.62 |
5460 | 2021-07-23 | 211.64 | 1.59 | -0.75 | 2,163,218 | 212.99 | 213.25 | 210.94 | 1.08 | -0.63 | -0.21 |
5459 | 2021-07-22 | 213.23 | 0.78 | 0.37 | 1,586,914 | 212.36 | 213.73 | 211.86 | 0.88 | 0.41 | -0.11 |
5458 | 2021-07-21 | 212.45 | 0.01 | 0.00 | 1,585,098 | 212.66 | 214.71 | 212.17 | 1.19 | -0.10 | -0.04 |
5457 | 2021-07-20 | 212.46 | 1.05 | 0.50 | 2,269,744 | 212.06 | 214.25 | 210.86 | 1.60 | 0.19 | 0.09 |
5456 | 2021-07-19 | 211.41 | 0.84 | 0.40 | 2,910,994 | 208.46 | 211.46 | 206.69 | 2.29 | 1.42 | 0.31 |
5455 | 2021-07-16 | 210.57 | 2.29 | -1.08 | 3,734,446 | 213.12 | 213.53 | 210.11 | 1.60 | -1.20 | -1.00 |
5454 | 2021-07-15 | 212.86 | 1.33 | 0.63 | 1,614,205 | 211.10 | 213.76 | 210.61 | 1.49 | 0.83 | 0.12 |
5453 | 2021-07-14 | 211.53 | 0.26 | 0.12 | 2,071,017 | 211.34 | 212.38 | 209.63 | 1.30 | 0.09 | -0.20 |
5452 | 2021-07-13 | 211.27 | 2.06 | -0.97 | 1,573,399 | 213.33 | 214.18 | 210.75 | 1.61 | -0.97 | 0.03 |
5451 | 2021-07-12 | 213.33 | 0.59 | -0.28 | 2,123,042 | 211.00 | 214.08 | 210.41 | 1.74 | 1.10 | 0.00 |
5450 | 2021-07-09 | 213.92 | 1.85 | 0.87 | 1,897,088 | 213.89 | 214.50 | 212.67 | 0.86 | 0.01 | -1.36 |
5449 | 2021-07-08 | 212.07 | 2.19 | -1.02 | 2,096,388 | 210.32 | 212.69 | 210.04 | 1.26 | 0.83 | 0.86 |
5448 | 2021-07-07 | 214.26 | 2.97 | 1.41 | 2,227,813 | 211.31 | 214.93 | 210.32 | 2.18 | 1.40 | -1.84 |
5447 | 2021-07-06 | 211.29 | 0.24 | -0.11 | 2,423,528 | 210.46 | 211.61 | 208.19 | 1.63 | 0.39 | 0.01 |
5446 | 2021-07-02 | 211.53 | 1.31 | 0.62 | 2,140,533 | 209.59 | 212.10 | 209.28 | 1.35 | 0.93 | -0.51 |
5445 | 2021-07-01 | 210.22 | 2.25 | 1.08 | 2,725,354 | 209.39 | 210.38 | 208.00 | 1.14 | 0.40 | -0.30 |
5444 | 2021-06-30 | 207.97 | 0.36 | 0.17 | 2,746,283 | 206.49 | 208.13 | 205.93 | 1.07 | 0.72 | 0.68 |
5443 | 2021-06-29 | 207.61 | 2.38 | 1.16 | 2,261,171 | 205.28 | 207.97 | 204.25 | 1.81 | 1.14 | -0.54 |
5442 | 2021-06-28 | 205.23 | 0.38 | -0.18 | 2,033,433 | 205.69 | 206.01 | 202.79 | 1.57 | -0.22 | 0.02 |
5441 | 2021-06-25 | 205.61 | 0.49 | -0.24 | 3,038,202 | 202.54 | 206.34 | 202.28 | 2.00 | 1.52 | 0.04 |
5440 | 2021-06-24 | 206.10 | 2.08 | 1.02 | 2,519,274 | 206.54 | 206.64 | 205.25 | 0.67 | -0.21 | -1.73 |
5439 | 2021-06-23 | 204.02 | 1.38 | -0.67 | 2,195,064 | 205.25 | 206.29 | 203.58 | 1.32 | -0.60 | 1.24 |
5438 | 2021-06-22 | 205.40 | 2.08 | 1.02 | 3,067,442 | 202.22 | 206.11 | 202.14 | 1.96 | 1.57 | -0.07 |
5437 | 2021-06-21 | 203.32 | 5.55 | 2.81 | 3,631,061 | 199.36 | 204.57 | 199.19 | 2.70 | 1.99 | -0.54 |
5436 | 2021-06-18 | 197.77 | 0.28 | -0.14 | 8,126,017 | 196.27 | 199.60 | 195.51 | 2.08 | 0.76 | 0.80 |
5435 | 2021-06-17 | 198.05 | 2.37 | -1.18 | 3,060,753 | 200.50 | 200.50 | 195.47 | 2.51 | -1.22 | -0.90 |
5434 | 2021-06-16 | 200.42 | 1.92 | -0.95 | 2,059,347 | 201.67 | 202.48 | 199.31 | 1.57 | -0.62 | 0.04 |
5433 | 2021-06-15 | 202.34 | 1.25 | 0.62 | 2,415,573 | 201.45 | 202.69 | 199.29 | 1.69 | 0.44 | -0.33 |
5432 | 2021-06-14 | 201.09 | 2.11 | -1.04 | 2,127,153 | 202.95 | 203.77 | 200.11 | 1.80 | -0.92 | 0.18 |
5431 | 2021-06-11 | 203.20 | 0.00 | 0.00 | 2,651,234 | 203.66 | 205.24 | 201.83 | 1.67 | -0.23 | -0.12 |
5430 | 2021-06-10 | 203.20 | 2.14 | 1.06 | 4,828,478 | 204.17 | 204.34 | 201.26 | 1.51 | -0.48 | 0.23 |
5429 | 2021-06-09 | 201.06 | 8.70 | -4.15 | 10,598,472 | 208.06 | 208.91 | 197.00 | 5.72 | -3.36 | 1.55 |
5428 | 2021-06-08 | 209.76 | 3.16 | -1.48 | 3,102,640 | 212.85 | 213.30 | 209.56 | 1.76 | -1.45 | -0.81 |
5427 | 2021-06-07 | 212.92 | 2.29 | 1.09 | 3,429,364 | 210.59 | 215.41 | 210.31 | 2.42 | 1.11 | -0.03 |
5426 | 2021-06-04 | 210.63 | 1.35 | -0.64 | 2,652,720 | 212.41 | 213.40 | 208.63 | 2.25 | -0.84 | -0.02 |
5425 | 2021-06-03 | 211.98 | 0.07 | 0.03 | 2,144,051 | 211.05 | 213.18 | 210.13 | 1.45 | 0.44 | 0.20 |
5424 | 2021-06-02 | 211.91 | 1.38 | -0.65 | 2,343,213 | 214.29 | 214.29 | 211.00 | 1.54 | -1.11 | -0.41 |
5423 | 2021-06-01 | 213.29 | 1.31 | -0.61 | 1,586,600 | 215.59 | 216.54 | 213.21 | 1.54 | -1.07 | 0.47 |
5422 | 2021-05-28 | 214.60 | 1.80 | 0.85 | 2,072,778 | 213.83 | 215.87 | 213.03 | 1.33 | 0.36 | 0.46 |
5421 | 2021-05-27 | 212.80 | 1.01 | -0.47 | 2,693,404 | 214.30 | 216.86 | 212.00 | 2.27 | -0.70 | 0.48 |
5420 | 2021-05-26 | 213.81 | 2.32 | 1.10 | 2,273,822 | 212.96 | 214.21 | 211.84 | 1.11 | 0.40 | 0.23 |
5419 | 2021-05-25 | 211.49 | 1.94 | -0.91 | 2,356,771 | 213.36 | 215.15 | 211.17 | 1.87 | -0.88 | 0.70 |
5418 | 2021-05-24 | 213.43 | 1.56 | 0.74 | 1,977,214 | 214.08 | 214.53 | 212.56 | 0.92 | -0.30 | -0.03 |
5417 | 2021-05-21 | 211.87 | 2.07 | -0.97 | 2,526,392 | 214.18 | 214.89 | 211.78 | 1.45 | -1.08 | 1.04 |
5416 | 2021-05-20 | 213.94 | 0.41 | -0.19 | 2,693,794 | 214.34 | 215.66 | 212.75 | 1.36 | -0.19 | 0.11 |
5415 | 2021-05-19 | 214.35 | 0.36 | 0.17 | 2,155,084 | 212.00 | 214.45 | 210.64 | 1.80 | 1.11 | 0.00 |
5414 | 2021-05-18 | 213.99 | 2.30 | -1.06 | 1,956,663 | 217.02 | 217.02 | 213.97 | 1.41 | -1.40 | -0.93 |
5413 | 2021-05-17 | 216.29 | 0.09 | -0.04 | 2,038,158 | 215.51 | 216.95 | 215.00 | 0.90 | 0.36 | 0.34 |
5412 | 2021-05-14 | 216.38 | 0.71 | 0.33 | 2,285,649 | 216.81 | 217.76 | 215.11 | 1.22 | -0.20 | -0.40 |
5411 | 2021-05-13 | 215.67 | 4.97 | 2.36 | 3,198,270 | 211.18 | 216.90 | 211.13 | 2.73 | 2.13 | 0.53 |
5410 | 2021-05-12 | 210.70 | 3.63 | -1.69 | 2,605,504 | 212.00 | 213.85 | 210.36 | 1.65 | -0.61 | 0.23 |
5409 | 2021-05-11 | 214.33 | 1.80 | -0.83 | 2,773,029 | 213.93 | 215.00 | 211.60 | 1.59 | 0.19 | -1.09 |
5408 | 2021-05-10 | 216.13 | 1.37 | -0.63 | 2,986,741 | 217.50 | 219.58 | 215.76 | 1.76 | -0.63 | -1.02 |
5407 | 2021-05-07 | 217.50 | 2.72 | 1.27 | 2,613,354 | 214.67 | 218.34 | 213.80 | 2.11 | 1.32 | 0.00 |
5406 | 2021-05-06 | 214.78 | 0.26 | 0.12 | 4,436,189 | 214.92 | 215.00 | 212.07 | 1.36 | -0.07 | -0.05 |
5405 | 2021-05-05 | 214.52 | 0.21 | 0.10 | 3,478,522 | 214.93 | 215.74 | 212.80 | 1.37 | -0.19 | 0.19 |
5404 | 2021-05-04 | 214.31 | 2.11 | 0.99 | 5,224,075 | 211.60 | 215.29 | 210.86 | 2.09 | 1.28 | 0.29 |
5403 | 2021-05-03 | 212.20 | 8.34 | 4.09 | 7,252,389 | 207.42 | 213.38 | 207.12 | 3.02 | 2.30 | -0.28 |
5402 | 2021-04-30 | 203.86 | 0.14 | 0.07 | 5,977,821 | 201.69 | 205.77 | 199.82 | 2.95 | 1.08 | 1.75 |
5401 | 2021-04-29 | 203.72 | 5.35 | 2.70 | 6,877,591 | 199.89 | 204.50 | 197.67 | 3.42 | 1.92 | -1.00 |
5400 | 2021-04-28 | 198.37 | 4.24 | 2.18 | 5,803,763 | 195.39 | 198.46 | 194.10 | 2.23 | 1.53 | 0.77 |
5399 | 2021-04-27 | 194.13 | 18.32 | 10.42 | 14,584,070 | 190.26 | 197.28 | 189.71 | 3.98 | 2.03 | 0.65 |
5398 | 2021-04-26 | 175.81 | 3.15 | -1.76 | 3,810,201 | 179.78 | 179.85 | 174.70 | 2.86 | -2.21 | 8.22 |
5397 | 2021-04-23 | 178.96 | 1.45 | 0.82 | 1,677,938 | 177.85 | 180.31 | 177.33 | 1.68 | 0.62 | 0.46 |
5396 | 2021-04-22 | 177.51 | 1.06 | -0.59 | 2,382,792 | 177.80 | 180.79 | 177.21 | 2.01 | -0.16 | 0.19 |
5395 | 2021-04-21 | 178.57 | 1.12 | -0.62 | 3,160,051 | 179.39 | 179.54 | 177.57 | 1.10 | -0.46 | -0.43 |
5394 | 2021-04-20 | 179.69 | 1.63 | 0.92 | 2,384,211 | 177.90 | 179.85 | 176.84 | 1.69 | 1.01 | -0.17 |
5393 | 2021-04-19 | 178.06 | 1.65 | -0.92 | 2,491,916 | 179.91 | 179.91 | 177.66 | 1.25 | -1.03 | -0.09 |
5392 | 2021-04-16 | 179.71 | 0.07 | 0.04 | 2,827,087 | 180.73 | 181.19 | 178.94 | 1.24 | -0.56 | 0.11 |
5391 | 2021-04-15 | 179.64 | 3.43 | 1.95 | 2,777,128 | 178.85 | 180.84 | 176.51 | 2.42 | 0.44 | 0.61 |
5390 | 2021-04-14 | 176.21 | 3.21 | -1.79 | 2,095,086 | 178.82 | 179.40 | 175.91 | 1.95 | -1.46 | 1.50 |
5389 | 2021-04-13 | 179.42 | 0.84 | 0.47 | 2,179,795 | 177.95 | 179.92 | 176.68 | 1.82 | 0.83 | -0.33 |
5388 | 2021-04-12 | 178.58 | 2.64 | 1.50 | 2,939,428 | 175.44 | 179.33 | 174.75 | 2.61 | 1.79 | -0.35 |
5387 | 2021-04-09 | 175.94 | 2.92 | 1.69 | 2,055,410 | 173.27 | 176.00 | 172.83 | 1.83 | 1.54 | -0.28 |
5386 | 2021-04-08 | 173.02 | 1.07 | 0.62 | 1,590,356 | 172.54 | 173.24 | 171.26 | 1.15 | 0.28 | 0.14 |
5385 | 2021-04-07 | 171.95 | 1.02 | -0.59 | 1,536,372 | 172.93 | 173.35 | 171.20 | 1.24 | -0.57 | 0.34 |
5384 | 2021-04-06 | 172.97 | 1.02 | 0.59 | 2,029,014 | 172.09 | 174.03 | 171.24 | 1.62 | 0.51 | -0.02 |
5383 | 2021-04-05 | 171.95 | 0.67 | 0.39 | 1,059,816,704 | 172.10 | 173.04 | 171.11 | 1.12 | -0.09 | 0.08 |
5382 | 2021-04-01 | 171.28 | 1.29 | 0.76 | 3,079,107 | 170.18 | 172.13 | 168.83 | 1.94 | 0.65 | 0.48 |
5381 | 2021-03-31 | 169.99 | 1.35 | 0.80 | 1,068,289,280 | 169.23 | 171.00 | 167.60 | 2.01 | 0.45 | 0.11 |
5380 | 2021-03-30 | 168.64 | 0.50 | 0.30 | 1,842,871 | 167.56 | 169.99 | 167.42 | 1.53 | 0.64 | 0.35 |
5379 | 2021-03-29 | 168.14 | 0.16 | 0.10 | 2,230,178 | 167.61 | 168.97 | 166.66 | 1.38 | 0.32 | -0.34 |
5378 | 2021-03-26 | 167.98 | 4.73 | 2.90 | 2,701,094 | 164.50 | 168.10 | 163.91 | 2.55 | 2.12 | -0.22 |
5377 | 2021-03-25 | 163.25 | 3.34 | 2.09 | 2,511,604 | 159.50 | 163.63 | 158.71 | 3.08 | 2.35 | 0.77 |
5376 | 2021-03-24 | 159.91 | 0.64 | -0.40 | 2,270,948 | 160.06 | 162.27 | 159.71 | 1.60 | -0.09 | -0.26 |
5375 | 2021-03-23 | 160.55 | 0.51 | -0.32 | 830,887 | 159.80 | 162.16 | 159.23 | 1.83 | 0.47 | -0.31 |
5374 | 2021-03-22 | 161.06 | 1.77 | 1.11 | 3,473,299 | 159.69 | 161.72 | 158.54 | 1.99 | 0.86 | -0.78 |
5373 | 2021-03-19 | 159.29 | 0.91 | -0.57 | 14,421,209 | 161.43 | 165.24 | 158.69 | 4.06 | -1.33 | 0.25 |
5372 | 2021-03-18 | 160.20 | 0.45 | -0.28 | 2,854,155 | 160.45 | 161.14 | 158.94 | 1.37 | -0.16 | 0.77 |
5371 | 2021-03-17 | 160.65 | 2.17 | -1.33 | 3,321,064 | 160.78 | 161.75 | 159.56 | 1.36 | -0.08 | -0.12 |
5370 | 2021-03-16 | 162.82 | 0.18 | 0.11 | 2,313,880 | 162.78 | 164.16 | 161.43 | 1.68 | 0.02 | -1.25 |
5369 | 2021-03-15 | 162.64 | 5.05 | -3.01 | 4,522,153 | 167.90 | 167.93 | 161.02 | 4.12 | -3.13 | 0.09 |
5368 | 2021-03-12 | 167.69 | 0.45 | 0.27 | 1,833,373 | 166.61 | 168.13 | 165.94 | 1.31 | 0.65 | 0.13 |
5367 | 2021-03-11 | 167.24 | 2.01 | 1.22 | 2,758,003 | 166.10 | 168.68 | 165.39 | 1.98 | 0.69 | -0.38 |
5366 | 2021-03-10 | 165.23 | 1.96 | 1.20 | 2,456,436 | 164.35 | 166.18 | 163.73 | 1.49 | 0.54 | 0.53 |
5365 | 2021-03-09 | 163.27 | 2.40 | 1.49 | 2,404,791 | 161.21 | 165.15 | 161.21 | 2.44 | 1.28 | 0.66 |
5364 | 2021-03-08 | 160.87 | 3.53 | -2.15 | 2,800,026 | 165.23 | 166.23 | 160.77 | 3.30 | -2.64 | 0.21 |
5363 | 2021-03-05 | 164.40 | 4.95 | 3.10 | 3,590,881 | 160.51 | 165.18 | 159.08 | 3.80 | 2.42 | 0.50 |
5362 | 2021-03-04 | 159.45 | 0.98 | -0.61 | 3,671,234 | 160.06 | 161.29 | 157.55 | 2.34 | -0.38 | 0.66 |
UPS Investment Calculator
This calculator shows the potential of UPS stock.
Just pick a start date, end date and click Calculate.
Just pick a start date, end date and click Calculate.
Ticker:
UPS
Duration:
23 years 111 days
Trading days:
5,860
SELL
Value on 2023-02-23 close
3,459.69
Dividends (85)
19.98%
+691.38
Stock growth
80.02%
+1,768.31
NET: +2,459.69
Total ROI: +245.97% (3.46x)
Annualised: +5.47% (1.05x)
Dividends ROI: +69.14% (1.69x)
Dividend Yield: +2.28% (1.02x)
Stock price: 179.94
Duration: 23 years 111 days
Trading days: 5,860
SELL
Value on 2023-02-23 close
2,768.31
NET: +1,768.31
ROI: +176.83% (2.77x)
Annualised: +4.47% (1.04x)
Stock price: 179.94
Duration: 23 years 111 days
Trading days: 5,860
Click here to calculate the HIGHEST and LOWEST values of your investment.
UPS Monthly statistics
This section shows monthly performance of UPS stock.
There are 280 months displayed in the table below.
There are 280 months displayed in the table below.
Month | Trading days | High | Low | Open | Close | P/L | Max P/L | Min P/L |
---|---|---|---|---|---|---|---|---|
2023 February | 16 | 193.71
| 176.09
| 184.68
| 179.94
| -2.57 | 4.89 | -4.65 |
2023 January | 20 | 186.08
| 157.61
| 174.27
| 185.23
| 6.29 | 6.78 | -9.56 |
2022 December | 21 | 191.60
| 171.89
| 189.58
| 173.84
| -8.30 | 1.07 | -9.33 |
2022 November | 21 | 189.73
| 160.07
| 168.96
| 189.73
| 12.29 | 12.29 | -5.26 |
2022 October | 21 | 174.80
| 154.87
| 160.63
| 167.77
| 4.44 | 8.82 | -3.59 |
2022 September | 21 | 200.95
| 160.11
| 194.38
| 161.54
| -16.89 | 3.38 | -17.63 |
2022 August | 23 | 209.34
| 191.63
| 193.08
| 194.51
| 0.74 | 8.42 | -0.75 |
2022 July | 20 | 195.72
| 175.13
| 181.78
| 194.89
| 7.21 | 7.67 | -3.66 |
2022 June | 21 | 188.88
| 169.46
| 182.24
| 182.54
| 0.16 | 3.64 | -7.01 |
2022 May | 21 | 184.61
| 165.34
| 180.28
| 182.25
| 1.09 | 2.40 | -8.29 |
2022 April | 21 | 215.21
| 179.56
| 214.90
| 179.98
| -16.25 | 0.14 | -16.44 |
2022 March | 23 | 223.95
| 198.53
| 209.47
| 214.46
| 2.38 | 6.91 | -5.22 |
2022 February | 20 | 233.72
| 199.05
| 225.01
| 210.42
| -6.48 | 3.87 | -11.54 |
2022 January | 20 | 219.45
| 192.74
| 214.65
| 202.21
| -5.80 | 2.24 | -10.21 |
2021 December | 22 | 216.34
| 193.82
| 200.88
| 214.34
| 6.70 | 7.70 | -3.51 |
2021 November | 21 | 216.49
| 198.10
| 214.86
| 198.37
| -7.67 | 0.76 | -7.80 |
2021 October | 21 | 220.22
| 177.13
| 182.89
| 213.47
| 16.72 | 20.41 | -3.15 |
2021 September | 21 | 199.25
| 182.00
| 195.72
| 182.10
| -6.96 | 1.80 | -7.01 |
2021 August | 22 | 199.51
| 190.10
| 192.35
| 195.63
| 1.71 | 3.72 | -1.17 |
2021 July | 21 | 214.93
| 188.32
| 209.39
| 191.36
| -8.61 | 2.65 | -10.06 |
2021 June | 22 | 216.54
| 195.47
| 215.59
| 207.97
| -3.53 | 0.44 | -9.33 |
2021 May | 20 | 219.58
| 207.12
| 207.42
| 214.60
| 3.46 | 5.86 | -0.14 |
2021 April | 21 | 205.77
| 168.83
| 170.18
| 203.86
| 19.79 | 20.91 | -0.79 |
2021 March | 23 | 171.00
| 157.55
| 159.55
| 169.99
| 6.54 | 7.18 | -1.25 |
2021 February | 19 | 168.23
| 154.91
| 156.20
| 157.83
| 1.04 | 7.70 | -0.83 |
2021 January | 19 | 168.54
| 154.76
| 168.40
| 155.00
| -7.96 | 0.08 | -8.10 |
2020 December | 22 | 175.94
| 163.63
| 173.51
| 168.40
| -2.95 | 1.40 | -5.69 |
2020 November | 20 | 173.11
| 156.97
| 158.88
| 171.07
| 7.67 | 8.96 | -1.20 |
2020 October | 22 | 178.01
| 155.25
| 169.04
| 157.11
| -7.06 | 5.31 | -8.16 |
2020 September | 21 | 171.98
| 154.63
| 163.13
| 166.63
| 2.15 | 5.43 | -5.21 |
2020 August | 21 | 165.22
| 140.54
| 143.47
| 163.62
| 14.04 | 15.16 | -2.04 |
2020 July | 22 | 145.50
| 113.05
| 117.86
| 142.76
| 21.13 | 23.45 | -4.08 |
2020 June | 22 | 112.02
| 98.36
| 99.48
| 111.18
| 11.76 | 12.61 | -1.13 |
2020 May | 20 | 101.10
| 88.85
| 93.23
| 99.71
| 6.95 | 8.44 | -4.70 |
2020 April | 21 | 103.75
| 88.35
| 90.91
| 94.66
| 4.12 | 14.12 | -2.82 |
2020 March | 22 | 103.80
| 82.00
| 92.05
| 93.42
| 1.49 | 12.76 | -10.92 |
2020 February | 19 | 107.79
| 87.67
| 104.16
| 90.49
| -13.12 | 3.49 | -15.83 |
2020 January | 21 | 119.24
| 103.09
| 117.68
| 103.52
| -12.03 | 1.33 | -12.40 |
2019 December | 21 | 121.32
| 114.25
| 120.09
| 117.06
| -2.52 | 1.02 | -4.86 |
2019 November | 20 | 125.31
| 116.11
| 116.46
| 119.73
| 2.81 | 7.60 | -0.30 |
2019 October | 23 | 120.70
| 111.78
| 120.25
| 115.17
| -4.22 | 0.37 | -7.04 |
2019 September | 20 | 123.63
| 116.19
| 117.66
| 119.82
| 1.84 | 5.07 | -1.25 |
2019 August | 22 | 120.77
| 110.51
| 118.87
| 118.66
| -0.18 | 1.60 | -7.03 |
2019 July | 22 | 121.30
| 101.16
| 104.58
| 119.47
| 14.24 | 15.99 | -3.27 |
2019 June | 20 | 103.69
| 92.83
| 92.84
| 103.27
| 11.23 | 11.69 | -0.01 |
2019 May | 22 | 106.95
| 92.65
| 106.06
| 92.92
| -12.39 | 0.84 | -12.64 |
2019 April | 21 | 115.03
| 103.02
| 113.19
| 106.22
| -6.16 | 1.63 | -8.98 |
2019 March | 21 | 112.90
| 104.94
| 110.94
| 111.74
| 0.72 | 1.77 | -5.41 |
2019 February | 19 | 112.28
| 105.26
| 105.72
| 110.20
| 4.24 | 6.21 | -0.44 |
2019 January | 21 | 108.00
| 94.19
| 96.12
| 105.40
| 9.65 | 12.36 | -2.01 |
2018 December | 19 | 117.29
| 89.89
| 116.62
| 97.53
| -16.37 | 0.57 | -22.92 |
2018 November | 21 | 115.44
| 105.48
| 106.89
| 115.29
| 7.86 | 8.00 | -1.32 |
2018 October | 23 | 119.22
| 103.83
| 118.55
| 106.54
| -10.13 | 0.57 | -12.42 |
2018 September | 19 | 125.09
| 115.73
| 123.79
| 116.75
| -5.69 | 1.05 | -6.51 |
2018 August | 23 | 124.44
| 117.72
| 119.89
| 122.88
| 2.49 | 3.80 | -1.81 |
2018 July | 21 | 121.36
| 104.94
| 105.87
| 119.89
| 13.24 | 14.63 | -0.88 |
2018 June | 21 | 119.17
| 105.10
| 116.69
| 106.23
| -8.96 | 2.13 | -9.93 |
2018 May | 22 | 118.77
| 108.16
| 113.55
| 116.12
| 2.26 | 4.60 | -4.75 |
2018 April | 21 | 114.46
| 102.40
| 104.33
| 113.50
| 8.79 | 9.71 | -1.85 |
2018 March | 21 | 111.20
| 101.45
| 104.96
| 104.66
| -0.29 | 5.95 | -3.34 |
2018 February | 19 | 121.00
| 103.81
| 119.22
| 104.41
| -12.42 | 1.49 | -12.93 |
2018 January | 21 | 135.53
| 119.61
| 120.04
| 127.32
| 6.06 | 12.90 | -0.36 |
2017 December | 20 | 125.16
| 116.33
| 121.89
| 119.15
| -2.25 | 2.68 | -4.56 |
2017 November | 21 | 122.00
| 111.30
| 117.94
| 121.45
| 2.98 | 3.44 | -5.63 |
2017 October | 22 | 121.75
| 116.52
| 120.00
| 117.53
| -2.06 | 1.46 | -2.90 |
2017 September | 20 | 120.42
| 113.54
| 114.72
| 120.09
| 4.68 | 4.97 | -1.03 |
2017 August | 23 | 115.64
| 109.65
| 110.80
| 114.36
| 3.21 | 4.37 | -1.04 |
2017 July | 20 | 113.76
| 106.98
| 110.90
| 110.29
| -0.55 | 2.58 | -3.53 |
2017 June | 22 | 111.55
| 105.70
| 106.49
| 110.59
| 3.85 | 4.75 | -0.74 |
2017 May | 22 | 107.83
| 102.12
| 107.42
| 105.97
| -1.35 | 0.38 | -4.93 |
2017 April | 19 | 109.30
| 103.56
| 107.66
| 107.46
| -0.19 | 1.52 | -3.81 |
2017 March | 23 | 108.97
| 103.75
| 106.97
| 107.30
| 0.31 | 1.87 | -3.01 |
2017 February | 19 | 109.34
| 103.23
| 107.79
| 105.76
| -1.88 | 1.44 | -4.23 |
2017 January | 20 | 118.19
| 108.68
| 115.52
| 109.13
| -5.53 | 2.31 | -5.92 |
2016 December | 21 | 120.44
| 114.36
| 116.04
| 114.64
| -1.21 | 3.79 | -1.45 |
2016 November | 21 | 116.96
| 106.16
| 108.02
| 115.92
| 7.31 | 8.28 | -1.72 |
2016 October | 21 | 109.61
| 105.87
| 109.36
| 107.76
| -1.46 | 0.23 | -3.19 |
2016 September | 21 | 110.72
| 106.07
| 109.51
| 109.36
| -0.14 | 1.10 | -3.14 |
2016 August | 23 | 111.03
| 106.92
| 108.14
| 109.22
| 1.00 | 2.67 | -1.13 |
2016 July | 20 | 111.83
| 105.96
| 107.60
| 108.10
| 0.46 | 3.93 | -1.52 |
2016 June | 22 | 107.74
| 101.95
| 103.08
| 107.72
| 4.50 | 4.52 | -1.10 |
2016 May | 21 | 105.60
| 100.05
| 105.32
| 103.09
| -2.12 | 0.27 | -5.00 |
2016 April | 21 | 107.21
| 103.41
| 104.92
| 105.07
| 0.14 | 2.18 | -1.44 |
2016 March | 22 | 106.61
| 97.03
| 97.43
| 105.47
| 8.25 | 9.42 | -0.41 |
2016 February | 20 | 99.50
| 92.04
| 92.04
| 96.55
| 4.90 | 8.11 | 0.00 |
2016 January | 19 | 96.10
| 87.30
| 95.34
| 93.20
| -2.24 | 0.80 | -8.43 |
2015 December | 22 | 104.50
| 95.82
| 103.46
| 96.23
| -6.99 | 1.01 | -7.38 |
2015 November | 20 | 105.37
| 101.43
| 103.01
| 103.01
| 0.00 | 2.29 | -1.53 |
2015 October | 22 | 107.32
| 96.96
| 99.00
| 103.02
| 4.06 | 8.40 | -2.06 |
2015 September | 21 | 101.79
| 94.65
| 95.81
| 98.69
| 3.01 | 6.24 | -1.21 |
2015 August | 21 | 104.07
| 93.64
| 102.49
| 97.65
| -4.72 | 1.54 | -8.63 |
2015 July | 22 | 102.76
| 94.15
| 97.52
| 102.36
| 4.96 | 5.37 | -3.46 |
2015 June | 22 | 101.68
| 96.81
| 99.77
| 96.91
| -2.87 | 1.91 | -2.97 |
2015 May | 20 | 102.84
| 98.58
| 100.95
| 99.22
| -1.71 | 1.87 | -2.35 |
2015 April | 21 | 101.98
| 94.88
| 96.49
| 100.53
| 4.19 | 5.69 | -1.67 |
2015 March | 22 | 102.37
| 96.32
| 101.73
| 96.94
| -4.71 | 0.63 | -5.32 |
2015 February | 19 | 102.82
| 98.34
| 99.00
| 101.73
| 2.76 | 3.86 | -0.67 |
2015 January | 20 | 114.40
| 98.29
| 111.27
| 98.84
| -11.17 | 2.81 | -11.67 |
2014 December | 22 | 113.10
| 106.47
| 110.30
| 111.17
| 0.79 | 2.54 | -3.47 |
2014 November | 19 | 111.09
| 104.66
| 104.91
| 109.92
| 4.78 | 5.89 | -0.24 |
2014 October | 23 | 105.84
| 94.05
| 98.44
| 104.91
| 6.57 | 7.52 | -4.46 |
2014 September | 21 | 100.39
| 96.51
| 97.63
| 98.29
| 0.68 | 2.83 | -1.15 |
2014 August | 21 | 99.16
| 94.87
| 96.67
| 97.33
| 0.68 | 2.58 | -1.86 |
2014 July | 22 | 105.09
| 97.02
| 103.40
| 97.09
| -6.10 | 1.63 | -6.17 |
2014 June | 21 | 104.30
| 100.52
| 104.13
| 102.66
| -1.41 | 0.16 | -3.47 |
2014 May | 21 | 104.18
| 97.34
| 98.50
| 103.88
| 5.46 | 5.77 | -1.18 |
2014 April | 21 | 99.85
| 95.45
| 97.74
| 98.50
| 0.78 | 2.16 | -2.34 |
2014 March | 21 | 99.07
| 94.81
| 95.26
| 97.38
| 2.23 | 4.00 | -0.47 |
2014 February | 19 | 97.91
| 93.19
| 95.10
| 95.77
| 0.70 | 2.95 | -2.01 |
2014 January | 21 | 104.91
| 94.02
| 104.63
| 95.23
| -8.98 | 0.27 | -10.14 |
2013 December | 21 | 105.37
| 100.65
| 102.14
| 105.08
| 2.88 | 3.16 | -1.46 |
2013 November | 20 | 103.04
| 97.75
| 98.28
| 102.38
| 4.17 | 4.84 | -0.54 |
2013 October | 23 | 98.99
| 88.45
| 91.43
| 98.24
| 7.45 | 8.27 | -3.26 |
2013 September | 20 | 92.12
| 85.70
| 86.23
| 91.37
| 5.96 | 6.83 | -0.61 |
2013 August | 22 | 88.69
| 85.18
| 87.37
| 85.58
| -2.05 | 1.51 | -2.51 |
2013 July | 22 | 91.78
| 85.25
| 86.92
| 86.80
| -0.14 | 5.59 | -1.92 |
2013 June | 20 | 87.82
| 84.20
| 85.87
| 86.48
| 0.71 | 2.27 | -1.94 |
2013 May | 22 | 89.96
| 84.65
| 85.82
| 85.90
| 0.09 | 4.82 | -1.36 |
2013 April | 22 | 86.46
| 81.95
| 85.81
| 85.84
| 0.03 | 0.76 | -4.50 |
2013 March | 20 | 85.93
| 82.28
| 82.55
| 85.90
| 4.06 | 4.09 | -0.33 |
2013 February | 19 | 84.87
| 79.00
| 79.20
| 82.65
| 4.36 | 7.16 | -0.25 |
2013 January | 21 | 82.76
| 75.02
| 75.09
| 79.29
| 5.59 | 10.21 | -0.09 |
2012 December | 20 | 76.20
| 71.96
| 73.50
| 73.73
| 0.31 | 3.67 | -2.10 |
2012 November | 21 | 74.50
| 69.56
| 73.38
| 73.11
| -0.37 | 1.53 | -5.21 |
2012 October | 21 | 74.14
| 71.02
| 72.09
| 73.25
| 1.61 | 2.84 | -1.48 |
2012 September | 19 | 75.25
| 71.18
| 73.57
| 71.57
| -2.72 | 2.28 | -3.25 |
2012 August | 23 | 76.88
| 73.57
| 75.81
| 73.81
| -2.64 | 1.41 | -2.95 |
2012 July | 21 | 80.53
| 73.51
| 78.23
| 75.61
| -3.35 | 2.94 | -6.03 |
2012 June | 21 | 78.76
| 72.15
| 74.00
| 78.76
| 6.43 | 6.43 | -2.50 |
2012 May | 22 | 78.91
| 73.56
| 78.14
| 74.94
| -4.10 | 0.99 | -5.86 |
2012 April | 20 | 80.97
| 76.56
| 80.31
| 78.14
| -2.70 | 0.82 | -4.67 |
2012 March | 22 | 81.79
| 75.38
| 77.15
| 80.72
| 4.63 | 6.01 | -2.29 |
2012 February | 20 | 77.55
| 75.46
| 76.37
| 76.99
| 0.81 | 1.55 | -1.19 |
2012 January | 20 | 76.93
| 72.15
| 74.01
| 75.65
| 2.22 | 3.95 | -2.51 |
2011 December | 21 | 73.81
| 70.38
| 71.57
| 73.19
| 2.26 | 3.13 | -1.66 |
2011 November | 21 | 71.80
| 66.46
| 69.20
| 71.75
| 3.68 | 3.76 | -3.96 |
2011 October | 21 | 72.04
| 61.27
| 63.11
| 70.24
| 11.30 | 14.15 | -2.92 |
2011 September | 21 | 68.42
| 61.12
| 67.33
| 63.15
| -6.21 | 1.62 | -9.22 |
2011 August | 23 | 69.86
| 60.74
| 69.86
| 67.39
| -3.54 | 0.00 | -13.05 |
2011 July | 20 | 75.80
| 68.36
| 73.09
| 69.22
| -5.29 | 3.71 | -6.47 |
2011 June | 22 | 73.68
| 68.13
| 73.51
| 72.93
| -0.79 | 0.23 | -7.32 |
2011 May | 21 | 75.58
| 72.29
| 75.34
| 73.49
| -2.46 | 0.32 | -4.05 |
2011 April | 20 | 75.34
| 71.48
| 74.99
| 74.97
| -0.03 | 0.47 | -4.68 |
2011 March | 23 | 74.95
| 70.21
| 73.76
| 74.32
| 0.76 | 1.61 | -4.81 |
2011 February | 19 | 77.00
| 72.83
| 74.00
| 73.80
| -0.27 | 4.05 | -1.58 |
2011 January | 20 | 73.89
| 70.35
| 73.18
| 71.62
| -2.13 | 0.97 | -3.87 |
2010 December | 22 | 73.94
| 70.87
| 70.97
| 72.58
| 2.27 | 4.18 | -0.14 |
2010 November | 21 | 70.65
| 66.90
| 67.38
| 70.13
| 4.08 | 4.85 | -0.71 |
2010 October | 21 | 70.00
| 65.44
| 67.16
| 67.34
| 0.27 | 4.23 | -2.56 |
2010 September | 21 | 69.50
| 64.40
| 64.84
| 66.69
| 2.85 | 7.19 | -0.68 |
2010 August | 22 | 67.72
| 62.61
| 65.73
| 63.80
| -2.94 | 3.03 | -4.75 |
2010 July | 21 | 65.35
| 56.47
| 57.46
| 65.00
| 13.12 | 13.73 | -1.72 |
2010 June | 22 | 63.49
| 56.70
| 62.11
| 56.89
| -8.40 | 2.22 | -8.71 |
2010 May | 20 | 70.89
| 59.53
| 69.49
| 62.76
| -9.68 | 2.01 | -14.33 |
2010 April | 21 | 70.31
| 63.03
| 64.71
| 69.14
| 6.85 | 8.65 | -2.60 |
2010 March | 23 | 64.95
| 58.73
| 58.80
| 64.41
| 9.54 | 10.46 | -0.12 |
2010 February | 19 | 59.95
| 55.77
| 57.95
| 58.74
| 1.36 | 3.45 | -3.76 |
2010 January | 19 | 63.38
| 57.19
| 58.18
| 57.77
| -0.70 | 8.94 | -1.70 |
2009 December | 22 | 59.75
| 57.25
| 57.90
| 57.37
| -0.92 | 3.20 | -1.12 |
2009 November | 20 | 58.80
| 53.17
| 53.77
| 57.47
| 6.88 | 9.35 | -1.12 |
2009 October | 22 | 58.27
| 53.60
| 56.37
| 53.68
| -4.77 | 3.37 | -4.91 |
2009 September | 21 | 59.63
| 52.06
| 53.39
| 56.47
| 5.77 | 11.69 | -2.49 |
2009 August | 21 | 55.04
| 51.90
| 54.22
| 53.46
| -1.40 | 1.51 | -4.28 |
2009 July | 22 | 54.25
| 46.78
| 49.95
| 53.73
| 7.57 | 8.61 | -6.35 |
2009 June | 22 | 54.12
| 46.41
| 52.20
| 49.99
| -4.23 | 3.68 | -11.09 |
2009 May | 20 | 57.89
| 48.59
| 52.10
| 51.14
| -1.84 | 11.11 | -6.74 |
2009 April | 21 | 57.25
| 48.69
| 48.69
| 52.34
| 7.50 | 17.58 | 0.00 |
2009 March | 22 | 50.99
| 37.99
| 40.49
| 49.22
| 21.56 | 25.93 | -6.17 |
2009 February | 19 | 47.63
| 39.46
| 42.19
| 41.18
| -2.39 | 12.89 | -6.47 |
2009 January | 20 | 56.38
| 42.24
| 55.32
| 42.49
| -23.19 | 1.92 | -23.64 |
2008 December | 22 | 59.48
| 50.06
| 56.16
| 55.16
| -1.78 | 5.91 | -10.86 |
2008 November | 19 | 57.74
| 48.31
| 52.52
| 57.60
| 9.67 | 9.94 | -8.02 |
2008 October | 23 | 64.44
| 43.32
| 62.50
| 52.78
| -15.55 | 3.10 | -30.69 |
2008 September | 21 | 70.00
| 61.58
| 64.99
| 62.89
| -3.23 | 7.71 | -5.25 |
2008 August | 21 | 66.86
| 60.99
| 62.67
| 64.12
| 2.31 | 6.69 | -2.68 |
2008 July | 22 | 64.85
| 56.10
| 60.42
| 63.08
| 4.40 | 7.33 | -7.15 |
2008 June | 21 | 71.74
| 59.30
| 71.02
| 61.47
| -13.45 | 1.01 | -16.50 |
2008 May | 21 | 74.14
| 66.80
| 72.17
| 71.02
| -1.59 | 2.73 | -7.44 |
2008 April | 22 | 75.08
| 70.02
| 73.17
| 72.41
| -1.04 | 2.61 | -4.31 |
2008 March | 20 | 73.74
| 68.36
| 70.01
| 73.02
| 4.30 | 5.33 | -2.36 |
2008 February | 20 | 73.95
| 69.93
| 73.03
| 70.24
| -3.82 | 1.26 | -4.24 |
2008 January | 21 | 73.52
| 64.01
| 70.55
| 72.97
| 3.43 | 4.21 | -9.27 |
2007 December | 20 | 75.82
| 70.25
| 73.00
| 70.72
| -3.12 | 3.86 | -3.77 |
2007 November | 21 | 75.10
| 70.00
| 74.73
| 73.68
| -1.41 | 0.50 | -6.33 |
2007 October | 23 | 77.76
| 74.00
| 75.54
| 75.10
| -0.58 | 2.94 | -2.04 |
2007 September | 19 | 76.42
| 73.31
| 75.54
| 75.10
| -0.58 | 1.16 | -2.95 |
2007 August | 23 | 78.99
| 72.87
| 75.51
| 75.86
| 0.46 | 4.61 | -3.50 |
2007 July | 21 | 78.40
| 72.70
| 73.48
| 75.72
| 3.05 | 6.70 | -1.06 |
2007 June | 21 | 74.48
| 70.93
| 72.10
| 73.00
| 1.25 | 3.30 | -1.62 |
2007 May | 22 | 72.20
| 69.71
| 70.60
| 71.97
| 1.94 | 2.27 | -1.26 |
2007 April | 20 | 73.20
| 69.53
| 70.09
| 70.43
| 0.49 | 4.44 | -0.80 |
2007 March | 22 | 71.63
| 68.66
| 69.40
| 70.10
| 1.01 | 3.21 | -1.07 |
2007 February | 19 | 75.32
| 69.93
| 72.85
| 70.19
| -3.65 | 3.39 | -4.01 |
2007 January | 20 | 75.98
| 70.38
| 75.45
| 72.28
| -4.20 | 0.70 | -6.72 |
2006 December | 20 | 78.77
| 73.62
| 77.92
| 74.98
| -3.77 | 1.09 | -5.52 |
2006 November | 21 | 79.72
| 73.20
| 75.89
| 77.92
| 2.67 | 5.05 | -3.54 |
2006 October | 22 | 76.95
| 71.92
| 72.44
| 75.35
| 4.02 | 6.23 | -0.72 |
2006 September | 20 | 73.57
| 69.00
| 70.90
| 71.94
| 1.47 | 3.77 | -2.68 |
2006 August | 23 | 72.18
| 65.50
| 68.66
| 70.05
| 2.02 | 5.13 | -4.60 |
2006 July | 20 | 83.00
| 66.80
| 82.98
| 68.91
| -16.96 | 0.02 | -19.50 |
2006 June | 22 | 83.13
| 77.55
| 80.87
| 82.33
| 1.81 | 2.79 | -4.11 |
2006 May | 22 | 83.99
| 79.31
| 81.32
| 80.55
| -0.95 | 3.28 | -2.47 |
2006 April | 19 | 82.87
| 79.25
| 79.80
| 81.07
| 1.59 | 3.85 | -0.69 |
2006 March | 23 | 80.18
| 74.42
| 75.10
| 79.38
| 5.70 | 6.76 | -0.91 |
2006 February | 19 | 76.35
| 72.74
| 74.93
| 74.71
| -0.29 | 1.90 | -2.92 |
2006 January | 20 | 76.99
| 73.70
| 76.14
| 74.91
| -1.62 | 1.12 | -3.20 |
2005 December | 21 | 78.65
| 74.50
| 78.25
| 75.15
| -3.96 | 0.51 | -4.79 |
2005 November | 21 | 79.97
| 72.49
| 72.98
| 77.90
| 6.74 | 9.58 | -0.67 |
2005 October | 21 | 73.99
| 66.90
| 69.30
| 72.94
| 5.25 | 6.77 | -3.46 |
2005 September | 21 | 70.71
| 66.75
| 70.52
| 69.13
| -1.97 | 0.27 | -5.35 |
2005 August | 23 | 74.22
| 69.75
| 72.98
| 70.89
| -2.86 | 1.70 | -4.43 |
2005 July | 20 | 74.00
| 66.10
| 69.45
| 72.97
| 5.07 | 6.55 | -4.82 |
2005 June | 22 | 74.40
| 67.70
| 73.66
| 69.16
| -6.11 | 1.00 | -8.09 |
2005 May | 21 | 75.88
| 71.04
| 71.30
| 73.65
| 3.30 | 6.42 | -0.36 |
2005 April | 21 | 73.97
| 66.65
| 73.00
| 71.31
| -2.32 | 1.33 | -8.70 |
2005 March | 22 | 78.80
| 71.59
| 77.61
| 72.74
| -6.27 | 1.53 | -7.76 |
2005 February | 19 | 78.99
| 72.86
| 74.85
| 77.49
| 3.53 | 5.53 | -2.66 |
2005 January | 20 | 85.84
| 72.00
| 85.34
| 74.68
| -12.49 | 0.59 | -15.63 |
2004 December | 22 | 89.11
| 84.00
| 84.37
| 85.46
| 1.29 | 5.62 | -0.44 |
2004 November | 21 | 84.69
| 78.10
| 79.16
| 84.15
| 6.30 | 6.99 | -1.34 |
2004 October | 21 | 79.30
| 75.76
| 75.98
| 79.18
| 4.21 | 4.37 | -0.29 |
2004 September | 21 | 76.00
| 72.32
| 72.92
| 75.92
| 4.11 | 4.22 | -0.82 |
2004 August | 22 | 73.16
| 69.15
| 71.96
| 73.05
| 1.51 | 1.67 | -3.90 |
2004 July | 21 | 75.29
| 70.51
| 75.08
| 71.96
| -4.16 | 0.28 | -6.09 |
2004 June | 21 | 75.26
| 71.11
| 71.62
| 75.17
| 4.96 | 5.08 | -0.71 |
2004 May | 20 | 71.88
| 68.55
| 70.20
| 71.72
| 2.17 | 2.39 | -2.35 |
2004 April | 21 | 72.21
| 69.69
| 69.84
| 70.15
| 0.44 | 3.39 | -0.21 |
2004 March | 23 | 70.46
| 67.51
| 70.40
| 69.84
| -0.80 | 0.09 | -4.11 |
2004 February | 19 | 71.97
| 69.30
| 71.40
| 70.63
| -1.08 | 0.80 | -2.94 |
2004 January | 20 | 74.80
| 71.27
| 73.20
| 71.27
| -2.64 | 2.19 | -2.64 |
2003 December | 22 | 74.87
| 72.43
| 73.00
| 74.55
| 2.12 | 2.56 | -0.78 |
2003 November | 19 | 73.80
| 70.65
| 72.53
| 72.77
| 0.33 | 1.75 | -2.59 |
2003 October | 23 | 73.11
| 63.76
| 63.80
| 72.52
| 13.67 | 14.59 | -0.06 |
2003 September | 21 | 64.88
| 61.17
| 62.89
| 63.80
| 1.45 | 3.16 | -2.73 |
2003 August | 21 | 64.22
| 62.15
| 63.00
| 62.76
| -0.38 | 1.94 | -1.35 |
2003 July | 22 | 65.31
| 63.08
| 63.37
| 63.08
| -0.46 | 3.06 | -0.46 |
2003 June | 21 | 64.32
| 61.52
| 62.66
| 63.70
| 1.66 | 2.65 | -1.82 |
2003 May | 21 | 63.18
| 61.25
| 62.10
| 62.43
| 0.53 | 1.74 | -1.37 |
2003 April | 21 | 62.48
| 56.52
| 57.10
| 62.12
| 8.79 | 9.42 | -1.02 |
2003 March | 21 | 59.96
| 53.00
| 58.05
| 57.00
| -1.81 | 3.29 | -8.70 |
2003 February | 19 | 60.85
| 56.00
| 60.50
| 57.54
| -4.89 | 0.58 | -7.44 |
2003 January | 21 | 64.48
| 59.56
| 63.50
| 60.33
| -4.99 | 1.54 | -6.20 |
2002 December | 21 | 64.48
| 62.74
| 63.75
| 63.08
| -1.05 | 1.15 | -1.58 |
2002 November | 20 | 63.95
| 59.60
| 60.00
| 63.36
| 5.60 | 6.58 | -0.67 |
2002 October | 23 | 64.50
| 58.50
| 62.90
| 60.01
| -4.59 | 2.54 | -7.00 |
2002 September | 20 | 64.00
| 61.10
| 63.33
| 62.53
| -1.26 | 1.06 | -3.52 |
2002 August | 22 | 67.10
| 61.04
| 65.04
| 63.91
| -1.74 | 3.17 | -6.15 |
2002 July | 22 | 67.00
| 58.80
| 61.50
| 65.34
| 6.24 | 8.94 | -4.39 |
2002 June | 20 | 63.00
| 59.70
| 60.38
| 61.75
| 2.27 | 4.34 | -1.13 |
2002 May | 22 | 60.38
| 57.75
| 60.04
| 60.38
| 0.57 | 0.57 | -3.81 |
2002 April | 22 | 61.55
| 59.28
| 60.45
| 60.04
| -0.68 | 1.82 | -1.94 |
2002 March | 20 | 61.24
| 58.76
| 59.00
| 60.80
| 3.05 | 3.80 | -0.41 |
2002 February | 19 | 59.20
| 55.53
| 57.48
| 58.94
| 2.54 | 2.99 | -3.39 |
2002 January | 21 | 57.50
| 54.25
| 54.55
| 57.48
| 5.37 | 5.41 | -0.55 |
2001 December | 20 | 57.15
| 54.50
| 55.97
| 54.50
| -2.63 | 2.11 | -2.63 |
2001 November | 21 | 56.22
| 50.16
| 50.90
| 56.22
| 10.45 | 10.45 | -1.45 |
2001 October | 23 | 52.83
| 49.80
| 51.25
| 51.00
| -0.49 | 3.08 | -2.83 |
2001 September | 15 | 55.50
| 46.15
| 55.00
| 51.98
| -5.49 | 0.91 | -16.09 |
2001 August | 23 | 57.08
| 54.40
| 57.00
| 55.23
| -3.11 | 0.14 | -4.56 |
2001 July | 21 | 58.75
| 56.20
| 57.80
| 56.83
| -1.68 | 1.64 | -2.77 |
2001 June | 21 | 59.20
| 55.18
| 59.00
| 57.80
| -2.03 | 0.34 | -6.47 |
2001 May | 22 | 60.00
| 57.00
| 57.20
| 59.45
| 3.93 | 4.90 | -0.35 |
2001 April | 20 | 58.25
| 52.00
| 56.65
| 57.45
| 1.41 | 2.82 | -8.21 |
2001 March | 22 | 59.70
| 54.57
| 56.54
| 56.90
| 0.64 | 5.59 | -3.48 |
2001 February | 19 | 61.90
| 56.50
| 61.90
| 56.53
| -8.68 | 0.00 | -8.72 |
2001 January | 21 | 62.50
| 55.69
| 58.00
| 61.90
| 6.72 | 7.76 | -3.98 |
2000 December | 20 | 64.31
| 53.13
| 60.00
| 58.75
| -2.08 | 7.18 | -11.45 |
2000 November | 21 | 61.50
| 57.75
| 60.63
| 60.69
| 0.10 | 1.43 | -4.75 |
2000 October | 22 | 62.19
| 51.25
| 56.00
| 60.75
| 8.48 | 11.05 | -8.48 |
2000 September | 20 | 57.56
| 51.88
| 55.63
| 56.38
| 1.35 | 3.47 | -6.74 |
2000 August | 23 | 59.06
| 54.88
| 58.56
| 55.44
| -5.33 | 0.85 | -6.28 |
2000 July | 20 | 61.50
| 57.25
| 59.50
| 58.75
| -1.26 | 3.36 | -3.78 |
2000 June | 22 | 62.94
| 57.50
| 60.81
| 58.91
| -3.12 | 3.50 | -5.44 |
2000 May | 22 | 66.94
| 56.75
| 66.63
| 59.88
| -10.13 | 0.47 | -14.83 |
2000 April | 19 | 66.94
| 55.00
| 62.00
| 66.50
| 7.26 | 7.97 | -11.29 |
2000 March | 23 | 64.13
| 49.00
| 54.63
| 62.98
| 15.28 | 17.39 | -10.31 |
2000 February | 20 | 61.50
| 53.56
| 59.69
| 54.63
| -8.48 | 3.03 | -10.27 |
2000 January | 20 | 69.75
| 59.00
| 69.69
| 60.00
| -13.90 | 0.09 | -15.34 |
1999 December | 22 | 69.69
| 63.25
| 66.25
| 69.00
| 4.15 | 5.19 | -4.53 |
1999 November | 14 | 76.94
| 61.00
| 65.00
| 66.06
| 1.63 | 18.37 | -6.15 |
UPS Dividends
This table shows historical dividends paid by UPS.
There were at least 85 dividends paid by UPS.
There were at least 85 dividends paid by UPS.
UPS Stock Splits
This table shows UPS stock splits.
There are no UPS stock splits to display.
UPS Basic Information
-
Ticker, symbol:UPS
-
Full title:United Parcel Service Inc
-
First trading day:
-
Last trading day:
-
Total trading days:5,861
-
Last close price:179.94 (+1.02%)
-
Market cap:140.99B
-
Stock Exchange:NYSE
-
Sector:Transportation
-
Industry:Trucking Freight/Courier Services
-
UPS CEO:Mr. David Abney
-
Full-time employees:260,280
-
Address:55 Glenlake Parkway Ne
Atlanta
GEORGIA
30328 -
Description:United Parcel Service, Inc. provides letter and package delivery, specialized transportation, logistics, and financial services. It operates through three segments: U.S. Domestic Package, International Package, and Supply Chain & Freight. The U.S. Domestic Package segment offers time-definite delivery of letters, documents, small packages, and palletized freight through air and ground services in the United States. The International Package segment provides guaranteed day and time-definite international shipping services in Europe, the Asia Pacific, Canada and Latin America, the Indian sub-continent, the Middle East, and Africa. This segment offers guaranteed time-definite express options, including Express Plus, Express, and Express Saver. The Supply Chain & Freight segment provides international air and ocean freight forwarding, customs brokerage, distribution and post-sales, and mail and consulting services in approximately 220 countries and territories; and less-than-truckload and truckload services to customers in North America. This segment also offers truckload brokerage services; supply chain solutions to the healthcare and life sciences industry; shipping, visibility, and billing technologies; and financial, insurance, and payment services. The company operates a fleet of approximately 125,000 package cars, vans, tractors, and motorcycles; and owns 52,000 containers that are used to transport cargo in its aircraft. United Parcel Service, Inc. was founded in 1907 and is headquartered in Atlanta, Georgia.
-
Website:
-
Phone number:14048286000
Best intraday sessions of UPS
This table shows top 100 best intraday sessions of UPS.
Worst intraday sessions of UPS
This table shows the worst 100 intraday sessions of UPS.
Best after-hours sessions of UPS
This table shows top 100 best after-hours sessions of UPS.
Worst after-hours sessions of UPS
This table shows the worst 100 after-hours sessions of UPS.
2021-2024 © StocksPriceHistory.com — Explore the history of stocks — All rights reserved.
Data updated: 2023-02-24 04:35:13