Dark

UHS
Universal Health Services, Inc. Class B
stock NYSE

At Close

Oct 30, 2025 3:59:56 PM EDT

218.78USD-2.890%(-6.51)657,765

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 30, 2025 9:15:30 AM EDT

225.30USD+0.004%(+0.01)19,502

After-hours

Oct 30, 2025 4:07:30 PM EDT

218.69USD-0.041%(-0.09)5,793

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-30	223.4000	227.0400	218.1700	218.7800	-2.890%	657,765	0.000%
2025-10-29	218.2300	227.0000	217.4100	225.2900	+2.657%	1,015,307	-2.890%
2025-10-28	220.0000	223.0700	212.0100	219.4600	+2.480%	1,422,376	-0.310%
2025-10-27	212.2300	214.1500	210.0200	214.1500	+1.657%	921,161	+2.162%
2025-10-24	210.9900	214.1100	200.7600	210.6600	+0.958%	943,191	+3.855%
2025-10-23	209.6100	211.0500	207.4600	208.6600	-0.855%	500,923	+4.850%
2025-10-22	209.0100	211.0600	208.3900	210.4600	+1.780%	531,545	+3.953%
2025-10-21	206.6500	208.4500	206.3400	206.7800	-0.222%	331,946	+5.803%
2025-10-20	205.5000	208.1600	204.6250	207.2400	+1.310%	297,052	+5.568%
2025-10-17	204.0700	205.3100	201.8350	204.5600	+0.157%	377,408	+6.952%
2025-10-16	205.0800	205.7499	203.7100	204.2400	-0.371%	369,180	+7.119%
2025-10-15	203.8100	205.5300	202.3000	205.0000	+0.584%	422,933	+6.722%
2025-10-14	196.8500	204.4000	195.7600	203.8100	+3.059%	433,875	+7.345%
2025-10-13	198.4700	199.7700	195.9800	197.7600	+0.841%	548,719	+10.629%
2025-10-10	202.5700	202.9300	195.9500	196.1100	-2.723%	720,768	+11.560%
2025-10-09	206.0800	206.5300	201.2600	201.6000	-1.754%	739,491	+8.522%
2025-10-08	209.1200	209.6500	204.6500	205.2000	-2.146%	496,803	+6.618%
2025-10-07	208.8800	212.8700	207.6500	209.7000	+1.383%	536,025	+4.330%
2025-10-06	207.1700	209.7300	206.5200	206.8400	-0.193%	588,703	+5.773%
2025-10-03	206.2100	208.6400	205.5200	207.2400	+0.827%	585,571	+5.568%
2025-10-02	202.7600	207.3150	202.6500	205.5400	+0.997%	597,767	+6.442%
2025-10-01	203.9500	204.7100	200.9000	203.5100	-0.455%	581,220	+7.503%
2025-09-30	201.2100	205.7350	201.0000	204.4400	+1.676%	671,838	+7.014%
2025-09-29	200.5000	201.7000	198.7250	201.0700	+0.110%	770,632	+8.808%
2025-09-26	198.7400	201.0700	197.0150	200.8500	+1.634%	452,085	+8.927%
2025-09-25	199.9500	200.1500	194.0200	197.6200	-1.042%	759,624	+10.707%
2025-09-24	194.3200	200.7100	194.3200	199.7000	+2.558%	776,533	+9.554%
2025-09-23	194.1400	197.5400	193.0000	194.7200	+0.288%	670,155	+12.356%
2025-09-22	189.6900	194.8050	188.4800	194.1600	+2.926%	720,598	+12.680%
2025-09-19	187.9200	189.1850	186.7750	188.6400	+0.282%	1,396,397	+15.978%
2025-09-18	187.4100	188.9425	186.4400	188.1100	+0.384%	562,476	+16.304%
2025-09-17	186.8800	191.1650	185.0000	187.3900	+0.607%	518,505	+16.751%
2025-09-16	190.3500	191.5300	185.7400	186.2600	-1.751%	636,170	+17.459%
2025-09-15	191.5400	192.1750	188.2400	189.5800	-1.116%	657,960	+15.402%
2025-09-12	189.5800	193.1250	188.2800	191.7200	+0.487%	736,559	+14.114%
2025-09-11	186.7500	191.2000	186.1700	190.7900	+2.542%	675,360	+14.671%
2025-09-10	186.5700	187.8300	181.8900	186.0600	-0.198%	1,085,986	+17.586%
2025-09-09	184.8400	186.8050	180.5500	186.4300	+0.361%	461,425	+17.352%
2025-09-08	190.0000	190.0000	184.5400	185.7600	-2.293%	637,069	+17.776%
2025-09-05	186.3400	190.8200	185.9050	190.1200	+2.391%	654,905	+15.075%
2025-09-04	182.2400	186.4900	180.9600	185.6800	+2.264%	742,687	+17.826%
2025-09-03	180.8900	181.9450	180.4200	181.5700	+0.033%	520,810	+20.493%
2025-09-02	180.3300	183.0500	180.1000	181.5100	-0.039%	533,846	+20.533%
2025-08-29	180.9500	182.3700	180.4300	181.5800	+0.199%	599,454	+20.487%
2025-08-28	182.3550	182.4300	180.4600	181.2200	-0.652%	945,370	+20.726%
2025-08-27	181.5300	183.5900	180.3200	182.4100	+0.529%	672,578	+19.939%
2025-08-26	183.2100	184.0000	181.1800	181.4500	-1.322%	978,007	+20.573%
2025-08-25	184.9500	185.6300	182.6900	183.8800	-0.916%	793,548	+18.980%
2025-08-22	184.3300	186.1900	182.5000	185.5800	+0.886%	627,249	+17.890%
2025-08-21	184.8800	186.0500	183.8800	183.9500	-0.406%	657,448	+18.934%
2025-08-20	182.9600	185.2300	182.6350	184.7000	+1.172%	792,379	+18.452%
2025-08-19	178.5400	182.6700	178.1550	182.5600	+2.787%	745,811	+19.840%
2025-08-18	178.7900	179.5400	177.4400	177.6100	-0.482%	675,665	+23.180%
2025-08-15	179.5100	179.5100	175.8400	178.4700	-0.151%	747,960	+22.586%
2025-08-14	177.1100	179.3100	175.0011	178.7400	+0.129%	611,522	+22.401%
2025-08-13	176.0400	179.3400	175.5600	178.5100	+1.883%	777,126	+22.559%
2025-08-12	172.6900	175.7700	172.4575	175.2100	+2.068%	605,709	+24.867%
2025-08-11	172.5400	175.0000	171.2400	171.6600	-0.371%	853,416	+27.450%
2025-08-08	169.4000	172.6200	167.8800	172.3000	+1.941%	606,391	+26.976%
2025-08-07	164.2000	169.4200	164.2000	169.0200	+3.389%	926,034	+29.440%
2025-08-06	165.1900	166.2600	163.4700	163.4800	-0.741%	715,922	+33.827%
2025-08-05	165.3700	166.7700	164.2700	164.7000	+0.012%	613,869	+32.835%
2025-08-04	162.9700	166.2150	160.9700	164.6800	+1.043%	867,967	+32.852%
2025-08-01	166.9800	168.5300	162.0200	162.9800	-2.085%	1,130,469	+34.237%
2025-07-31	166.2000	169.6490	164.6200	166.4500	+0.610%	1,529,411	+31.439%
2025-07-30	162.1100	166.5000	161.1800	165.4400	+1.609%	1,797,503	+32.241%
2025-07-29	153.7850	163.5300	152.3278	162.8200	+5.079%	1,917,778	+34.369%
2025-07-28	156.2900	158.3600	154.1000	154.9500	-0.418%	1,478,061	+41.194%
2025-07-25	154.9900	156.9500	152.9600	155.6000	+0.090%	1,187,587	+40.604%
2025-07-24	164.0100	164.0100	155.2600	155.4600	-5.679%	1,500,954	+40.731%
2025-07-23	165.3100	166.0350	162.0450	164.8200	+1.315%	1,112,992	+32.739%
2025-07-22	170.4900	174.3756	160.9000	162.6800	-3.597%	1,734,191	+34.485%
2025-07-21	169.4100	170.4600	167.8700	168.7500	-0.112%	479,062	+29.647%
2025-07-18	171.1000	171.3200	168.3600	168.9400	-1.101%	630,487	+29.502%
2025-07-17	169.7400	171.8400	169.5600	170.8200	+0.317%	786,916	+28.076%
2025-07-16	176.0050	176.9300	168.6100	170.2800	-3.764%	1,250,352	+28.482%
2025-07-15	183.5000	185.0000	176.0000	176.9400	-3.549%	582,274	+23.646%
2025-07-14	182.8000	184.6350	180.8900	183.4500	+0.510%	493,167	+19.259%
2025-07-11	182.1900	183.3050	181.3600	182.5200	-0.831%	402,466	+19.866%
2025-07-10	181.6800	186.2000	180.3100	184.0500	+0.816%	700,889	+18.870%
2025-07-09	184.0500	184.0500	180.9000	182.5600	+0.170%	660,777	+19.840%
2025-07-08	180.6200	184.3200	179.8650	182.2500	+0.402%	518,646	+20.044%
2025-07-07	184.4300	185.0000	180.5200	181.5200	-1.631%	800,831	+20.527%
2025-07-03	186.0100	187.4200	182.4400	184.5300	+0.033%	665,312	+18.561%
2025-07-02	186.6000	187.4900	182.9400	184.4700	-2.366%	1,048,891	+18.599%
2025-07-01	180.9800	189.3900	180.2950	188.9400	+4.300%	1,351,393	+15.793%
2025-06-30	177.6700	182.5600	176.4900	181.1500	+1.724%	1,165,356	+20.773%
2025-06-27	177.7500	181.6350	177.6600	178.0800	+0.366%	1,088,833	+22.855%
2025-06-26	180.5800	184.4100	177.2300	177.4300	+0.990%	874,388	+23.305%
2025-06-25	175.6800	176.0600	172.0200	175.6900	+0.280%	891,870	+24.526%
2025-06-24	174.2600	176.0500	170.8400	175.2000	+0.968%	946,603	+24.874%
2025-06-23	172.0900	174.1800	169.3100	173.5200	+1.060%	1,065,295	+26.083%
2025-06-20	171.3500	175.8900	171.3500	171.7000	+0.269%	1,572,650	+27.420%
2025-06-18	171.7700	173.0400	170.1000	171.2400	-0.303%	986,790	+27.762%
2025-06-17	167.9900	172.6800	166.0950	171.7600	+0.822%	1,358,063	+27.375%
2025-06-16	172.6900	175.4800	163.2100	170.3600	-0.415%	1,946,345	+28.422%
2025-06-13	171.7900	173.3800	170.5850	171.0700	-1.491%	667,819	+27.889%
2025-06-12	172.2600	173.9100	171.1400	173.6600	+0.795%	684,018	+25.982%
2025-06-11	172.8900	175.6400	171.3100	172.2900	-0.220%	746,265	+26.984%
2025-06-10	177.4100	177.4100	168.6500	172.6700	-2.869%	1,550,407	+26.704%
2025-06-09	188.5700	188.5700	169.7900	177.7700	-6.135%	1,333,167	+23.069%
2025-06-06	189.3400	191.0000	188.6000	189.3900	+0.159%	379,386	+15.518%
2025-06-05	188.6500	190.6200	188.1400	189.0900	+0.233%	538,680	+15.702%
2025-06-04	191.4400	191.9500	188.4400	188.6500	-0.085%	497,438	+15.971%
2025-06-03	186.6300	189.3100	186.2400	188.8100	+0.763%	534,538	+15.873%
2025-06-02	189.8300	189.9000	184.8950	187.3800	-1.560%	707,836	+16.757%
2025-05-30	190.0800	191.9600	188.7800	190.3500	-0.366%	814,853	+14.936%
2025-05-29	191.6600	193.6400	190.6200	191.0500	+0.347%	407,865	+14.515%
2025-05-28	191.5600	193.8000	190.1000	190.3900	-1.055%	634,478	+14.911%
2025-05-27	189.0400	193.1600	187.8300	192.4200	+3.335%	973,281	+13.699%
2025-05-23	184.6900	186.7400	183.6600	186.2100	-0.236%	439,367	+17.491%
2025-05-22	188.5800	190.3850	186.3550	186.6500	-1.841%	462,405	+17.214%
2025-05-21	194.7500	195.6300	190.0700	190.1500	-2.851%	495,583	+15.057%
2025-05-20	196.5400	197.1300	194.5800	195.7300	-0.554%	553,088	+11.776%
2025-05-19	196.3400	197.9600	194.9700	196.8200	-0.566%	469,970	+11.157%
2025-05-16	196.3200	198.1900	193.7000	197.9400	+1.052%	766,066	+10.528%
2025-05-15	186.8500	196.1700	186.1000	195.8800	+4.286%	930,599	+11.691%
2025-05-14	191.5700	192.1400	187.7100	187.8300	-2.258%	721,195	+16.478%
2025-05-13	190.5500	193.7200	190.1350	192.1700	+0.324%	733,451	+13.847%
2025-05-12	183.9300	199.0300	183.9300	191.5500	+5.375%	1,105,290	+14.216%
2025-05-09	184.0100	184.3600	181.0900	181.7800	-1.083%	828,395	+20.354%
2025-05-08	186.7100	187.9800	183.6800	183.7700	-1.511%	755,808	+19.051%
2025-05-07	184.0100	187.5600	181.0300	186.5900	+1.320%	773,757	+17.252%
2025-05-06	177.6800	186.8900	175.4100	184.1600	+3.350%	1,609,013	+18.799%
2025-05-05	178.6200	180.6100	177.1801	178.1900	-0.308%	489,326	+22.779%
2025-05-02	176.9500	179.3500	176.7450	178.7400	+2.354%	588,871	+22.401%
2025-05-01	176.3300	179.2500	174.2900	174.6300	-1.378%	608,152	+25.282%
2025-04-30	172.2100	177.3650	169.0600	177.0700	+3.020%	1,048,541	+23.556%
2025-04-29	168.4000	173.8400	161.6450	171.8800	-0.596%	1,498,963	+27.286%
2025-04-28	170.9600	173.7100	170.0400	172.9100	+0.716%	942,596	+26.528%
2025-04-25	175.9200	175.9200	170.3550	171.6800	-1.333%	1,008,972	+27.435%
2025-04-24	167.5000	174.1700	167.4750	174.0000	+4.323%	1,065,667	+25.736%
2025-04-23	164.8100	170.0300	164.8100	166.7900	+3.404%	775,900	+31.171%
2025-04-22	158.7100	162.0800	157.6100	161.3000	+2.706%	814,558	+35.635%
2025-04-21	175.0700	175.6800	153.9900	157.0500	-10.154%	1,261,992	+39.306%
2025-04-17	176.1000	176.7500	172.3500	174.8000	+0.656%	585,667	+25.160%
2025-04-16	176.0000	176.3650	173.0000	173.6600	-1.048%	596,398	+25.982%
2025-04-15	176.8700	178.1913	174.8300	175.5000	-1.857%	533,192	+24.661%
2025-04-14	177.2700	179.3200	175.4750	178.8200	+1.944%	536,694	+22.346%
2025-04-11	178.1800	178.1800	172.0800	175.4100	-1.588%	985,907	+24.725%
2025-04-10	181.1200	182.6550	172.9300	178.2400	-2.638%	652,555	+22.745%
2025-04-09	171.0100	184.9100	169.9400	183.0700	+5.650%	820,534	+19.506%
2025-04-08	177.3600	181.3300	170.8800	173.2800	+0.938%	792,009	+26.258%
2025-04-07	171.4300	179.5300	167.5000	171.6700	-1.639%	878,366	+27.442%
2025-04-04	183.3600	185.2095	173.6200	174.5300	-7.524%	1,577,313	+25.354%
2025-04-03	186.7200	190.6700	185.8700	188.7300	-0.026%	886,738	+15.922%
2025-04-02	184.8100	189.5500	184.8100	188.7800	+0.516%	585,501	+15.892%
2025-04-01	188.4000	188.5450	184.7700	187.8100	-0.048%	640,322	+16.490%
2025-03-31	184.7700	189.5900	183.2313	187.9000	+0.924%	654,172	+16.434%
2025-03-28	187.2900	188.4000	185.6370	186.1800	-0.188%	733,220	+17.510%
2025-03-27	184.8700	187.9500	183.1400	186.5300	+1.122%	1,006,590	+17.289%
2025-03-26	187.3500	187.4500	181.0000	184.4600	-0.780%	1,019,023	+18.606%
2025-03-25	183.8100	189.7700	182.9300	185.9100	+2.385%	1,177,213	+17.681%
2025-03-24	175.1500	182.8400	174.6000	181.5800	+4.272%	936,025	+20.487%
2025-03-21	177.2100	178.1900	173.8866	174.1400	-2.552%	1,322,766	+25.635%
2025-03-20	176.9900	181.0700	176.2164	178.7000	+0.348%	878,598	+22.429%
2025-03-19	176.1300	179.8000	176.1300	178.0800	+0.987%	829,703	+22.855%
2025-03-18	174.5500	177.4600	173.7900	176.3400	+1.008%	788,631	+24.067%
2025-03-17	166.7900	175.2500	166.7900	174.5800	+4.121%	817,774	+25.318%
2025-03-14	165.6800	169.7700	164.6700	167.6700	+2.244%	740,042	+30.482%
2025-03-13	167.0200	167.6650	162.4000	163.9900	-1.573%	1,080,085	+33.411%
2025-03-12	172.5300	172.7850	164.7500	166.6100	-3.426%	934,087	+31.313%
2025-03-11	175.0000	175.3500	171.0000	172.5200	-1.163%	1,131,122	+26.814%
2025-03-10	171.1400	179.5500	171.1400	174.5500	+1.095%	1,444,171	+25.339%
2025-03-07	174.8700	176.8000	171.0800	172.6600	-1.573%	1,854,083	+26.711%
2025-03-06	177.1100	179.1600	173.0900	175.4200	-1.294%	1,228,891	+24.718%
2025-03-05	173.0600	178.4400	172.1350	177.7200	+2.550%	1,178,186	+23.104%
2025-03-04	176.2600	177.0100	171.4900	173.3000	-1.422%	915,946	+26.244%
2025-03-03	176.0100	177.6900	174.5800	175.8000	+0.314%	1,071,388	+24.448%
2025-02-28	170.6100	175.3100	165.9900	175.2500	-5.810%	2,053,050	+24.839%
2025-02-27	190.0900	195.2300	184.4400	186.0600	+3.298%	2,054,285	+17.586%
2025-02-26	187.5300	188.1100	178.9600	180.1200	-4.703%	1,124,465	+21.463%
2025-02-25	181.8000	189.6100	181.8000	189.0100	+4.161%	813,225	+15.750%
2025-02-24	181.0500	181.5125	177.0700	181.4600	+0.794%	648,444	+20.567%
2025-02-21	182.8800	184.0300	179.0500	180.0300	-2.248%	666,828	+21.524%
2025-02-20	182.5300	184.4950	182.1700	184.1700	+0.409%	735,575	+18.792%
2025-02-19	180.8200	184.9350	180.8200	183.4200	+0.208%	736,987	+19.278%
2025-02-18	182.0600	183.5500	181.0100	183.0400	+0.826%	503,967	+19.526%
2025-02-14	183.2000	184.9250	181.3100	181.5400	-0.695%	385,834	+20.513%
2025-02-13	179.4200	182.8800	176.2200	182.8100	+1.992%	1,009,724	+19.676%
2025-02-12	184.1000	184.3100	177.5800	179.2400	-3.608%	887,461	+22.060%
2025-02-11	184.9000	186.6550	184.4500	185.9500	+0.324%	314,315	+17.655%
2025-02-10	188.1600	188.1600	181.2900	185.3500	-1.373%	464,948	+18.036%
2025-02-07	189.5400	190.2600	186.8900	187.9300	-0.265%	277,122	+16.416%
2025-02-06	193.5200	194.4100	186.1900	188.4300	-2.504%	589,354	+16.107%
2025-02-05	194.0900	195.5300	192.0800	193.2700	+0.327%	424,115	+13.199%
2025-02-04	189.4600	192.7700	189.2902	192.6400	+1.012%	375,524	+13.569%
2025-02-03	186.3900	195.0000	185.4800	190.7100	+1.140%	441,426	+14.719%
2025-01-31	188.9500	190.9300	187.8150	188.5600	-0.386%	347,199	+16.027%
2025-01-30	188.8700	191.8800	188.4200	189.2900	+1.127%	312,985	+15.579%
2025-01-29	189.2000	190.5100	186.4700	187.1800	-0.811%	385,587	+16.882%
2025-01-28	192.3300	192.8100	186.4400	188.7100	-1.338%	499,231	+15.935%
2025-01-27	186.8200	191.9800	186.8200	191.2700	+2.961%	438,191	+14.383%
2025-01-24	190.0700	191.0100	182.2450	185.7700	-2.175%	702,737	+17.769%
2025-01-23	188.1400	190.2600	186.4000	189.9000	+1.535%	663,672	+15.208%
2025-01-22	188.3500	188.7800	184.6900	187.0300	-0.927%	293,726	+16.976%
2025-01-21	185.8100	189.0700	184.8100	188.7800	+2.154%	385,908	+15.892%
2025-01-17	184.3000	185.5100	183.4000	184.8000	+0.402%	355,920	+18.387%
2025-01-16	183.3100	185.1850	181.9600	184.0600	+0.256%	352,862	+18.863%
2025-01-15	187.2100	187.2100	183.1000	183.5900	-0.310%	324,064	+19.168%
2025-01-14	185.9300	185.9700	180.6300	184.1600	-0.851%	351,093	+18.799%
2025-01-13	181.7500	185.7500	180.7500	185.7400	+1.536%	387,806	+17.788%
2025-01-10	188.8900	190.7712	180.6200	182.9300	-3.888%	709,890	+19.598%
2025-01-08	185.1900	190.9400	183.7175	190.3300	+2.328%	722,761	+14.948%
2025-01-07	182.7800	187.1900	182.4650	186.0000	+2.728%	646,888	+17.624%
2025-01-06	179.6700	183.2200	179.6700	181.0600	+1.213%	532,183	+20.833%
2025-01-03	180.0000	180.0900	174.1000	178.8900	-0.434%	383,901	+22.299%
2025-01-02	180.9800	182.0300	179.1500	179.6700	+0.139%	292,876	+21.768%
2024-12-31	179.1000	180.1450	178.0450	179.4200	+0.589%	293,288	+21.937%
2024-12-30	179.9100	180.4600	176.4185	178.3700	-1.158%	316,295	+22.655%
2024-12-27	178.9900	181.6200	177.4800	180.4600	-0.370%	340,694	+21.235%
2024-12-26	180.5200	181.4500	180.0850	181.1300	-0.050%	224,452	+20.786%
2024-12-24	180.0900	181.2200	179.6400	181.2200	+0.277%	126,807	+20.726%
2024-12-23	179.3400	180.8600	178.6700	180.7200	+0.339%	386,241	+21.060%
2024-12-20	176.3100	181.0850	175.9750	180.1100	+2.452%	1,013,396	+21.470%
2024-12-19	177.0200	178.8100	175.3500	175.8000	-0.974%	1,179,904	+24.448%
2024-12-18	183.7600	185.1600	177.0200	177.5300	-2.777%	853,541	+23.236%
2024-12-17	182.5300	184.3825	180.8500	182.6000	-0.847%	629,474	+19.814%
2024-12-16	185.0000	188.0000	183.5100	184.1600	-1.729%	671,477	+18.799%
2024-12-13	186.4100	187.9900	186.0550	187.4000	+0.515%	470,421	+16.745%
2024-12-12	191.1600	193.0000	185.9300	186.4400	-2.239%	603,992	+17.346%
2024-12-11	193.3000	193.3000	189.7600	190.7100	-0.516%	334,645	+14.719%
2024-12-10	192.2600	193.8200	188.7200	191.7000	-0.596%	445,435	+14.126%
2024-12-09	194.5300	195.8700	192.0900	192.8500	-0.705%	448,081	+13.446%
2024-12-06	196.6200	198.0200	192.4400	194.2200	-0.933%	554,843	+12.645%
2024-12-05	199.1200	199.1700	195.6800	196.0500	-1.542%	433,662	+11.594%
2024-12-04	199.0000	200.1700	197.9300	199.1200	+0.393%	540,738	+9.873%
2024-12-03	203.3600	203.7200	198.1300	198.3400	-1.353%	426,848	+10.306%
2024-12-02	203.1300	204.4300	200.5400	201.0600	-1.922%	713,641	+8.813%
2024-11-29	202.4800	205.2500	201.9600	205.0000	+0.737%	359,234	+6.722%
2024-11-27	206.0100	208.4400	202.0550	203.5000	-1.257%	537,457	+7.509%
2024-11-26	199.5900	206.7100	198.1200	206.0900	+3.454%	890,539	+6.158%
2024-11-25	196.7200	200.2600	195.3450	199.2100	+0.642%	671,935	+9.824%
2024-11-22	195.7600	199.1200	194.9900	197.9400	+0.167%	1,059,582	+10.528%
2024-11-21	195.0000	197.7850	189.4100	197.6100	+0.046%	927,970	+10.713%
2024-11-20	196.8000	198.2800	192.1850	197.5200	+0.371%	1,005,422	+10.763%
2024-11-19	197.2400	198.3600	194.0100	196.7900	-0.581%	883,717	+11.174%
2024-11-18	200.7400	201.8450	196.7600	197.9400	-1.859%	648,785	+10.528%
2024-11-15	200.8200	201.7500	198.3900	201.6900	+0.338%	752,998	+8.473%
2024-11-14	202.6900	206.9100	200.8100	201.0100	-0.858%	690,578	+8.840%
2024-11-13	206.3600	207.0000	202.4550	202.7500	-1.213%	598,102	+7.906%
2024-11-12	208.6500	209.5200	204.1900	205.2400	-1.592%	576,412	+6.597%
2024-11-11	208.0400	211.1100	208.0400	208.5600	+0.511%	472,556	+4.900%
2024-11-08	209.4500	210.5900	206.8800	207.5000	-0.437%	559,972	+5.436%
2024-11-07	205.2100	208.4300	201.9300	208.4100	+2.403%	976,026	+4.976%
2024-11-06	197.8500	206.4600	193.7900	203.5200	-4.077%	1,426,221	+7.498%
2024-11-05	207.6400	212.1700	206.9000	212.1700	+1.599%	490,082	+3.115%
2024-11-04	204.8100	210.5800	204.8100	208.8300	+1.739%	936,395	+4.765%
2024-11-01	206.6500	207.2045	204.1350	205.2600	+0.465%	608,712	+6.587%
2024-10-31	205.4300	207.4150	203.2700	204.3100	-1.537%	1,097,529	+7.082%
2024-10-30	205.0200	208.5750	202.6100	207.5000	+0.767%	669,511	+5.436%
2024-10-29	204.0000	209.3150	203.6000	205.9200	+0.670%	879,612	+6.245%
2024-10-28	203.8000	207.6600	202.1700	204.5500	+0.888%	924,641	+6.957%
2024-10-25	208.0000	212.7829	201.8700	202.7500	-9.753%	1,477,594	+7.906%
2024-10-24	233.5200	234.3900	223.7400	224.6600	-4.057%	1,336,105	-2.617%
2024-10-23	233.2500	235.1600	231.9000	234.1600	+0.692%	587,295	-6.568%
2024-10-22	231.8300	234.4400	229.5300	232.5500	-0.458%	595,883	-5.921%
2024-10-21	235.8600	237.8300	232.6000	233.6200	-1.289%	595,753	-6.352%
2024-10-18	233.5100	240.2550	232.4700	236.6700	+1.072%	982,176	-7.559%
2024-10-17	234.5800	238.6200	233.1900	234.1600	-1.157%	586,928	-6.568%
2024-10-16	231.6000	239.8300	230.4400	236.9000	+5.130%	917,174	-7.649%
2024-10-15	221.0000	231.6300	221.0000	225.3400	+2.218%	1,100,337	-2.911%
2024-10-14	214.0300	221.5700	213.8950	220.4500	+2.855%	885,513	-0.758%
2024-10-11	213.8700	214.9515	213.1200	214.3300	+0.672%	401,516	+2.076%
2024-10-10	212.6800	213.8965	209.7900	212.9000	-0.023%	462,198	+2.762%
2024-10-09	212.1200	214.4700	208.2400	212.9500	+0.212%	678,647	+2.738%
2024-10-08	213.7000	214.1400	209.2741	212.5000	-0.136%	822,792	+2.955%
2024-10-07	214.4300	216.3500	211.2300	212.7900	-1.340%	730,968	+2.815%
2024-10-04	216.7900	217.5000	212.9800	215.6800	+0.237%	667,462	+1.437%
2024-10-03	223.5600	224.6100	212.5000	215.1700	-3.942%	1,519,800	+1.678%
2024-10-02	224.0000	225.5000	222.8600	224.0000	-0.294%	697,478	-2.330%
2024-10-01	228.5900	228.8100	222.3400	224.6600	-1.899%	796,044	-2.617%
2024-09-30	224.0700	229.3600	212.0750	229.0100	-0.396%	1,732,010	-4.467%
2024-09-27	239.5400	239.9550	223.3000	229.9200	-4.068%	1,325,625	-4.845%
2024-09-26	241.0900	241.5300	237.5400	239.6700	-0.651%	380,466	-8.716%
2024-09-25	242.0100	242.8400	240.6700	241.2400	-0.116%	347,070	-9.310%
2024-09-24	240.1400	243.2500	238.5050	241.5200	+0.387%	458,462	-9.415%
2024-09-23	239.2200	241.3300	238.1200	240.5900	+1.080%	413,788	-9.065%
2024-09-20	237.1600	239.5500	235.3838	238.0200	+0.097%	772,164	-8.083%
2024-09-19	236.9300	237.8000	233.5300	237.7900	+1.321%	481,602	-7.994%
2024-09-18	230.0300	237.2625	230.0015	234.6900	+1.038%	607,278	-6.779%
2024-09-17	234.6400	235.6650	230.9200	232.2800	-1.153%	596,241	-5.812%
2024-09-16	233.8500	236.8000	232.4600	234.9900	+1.045%	473,866	-6.898%
2024-09-13	231.1000	233.6699	231.1000	232.5600	+0.519%	339,696	-5.925%
2024-09-12	226.2700	231.9700	226.2700	231.3600	+0.692%	515,745	-5.437%
2024-09-11	225.4500	231.5300	224.2450	229.7700	+1.812%	788,760	-4.783%
2024-09-10	227.2200	229.4600	224.4800	225.6800	-0.366%	548,328	-3.057%
2024-09-09	230.2900	232.6950	223.7400	226.5100	-1.152%	946,825	-3.413%
2024-09-06	239.0800	241.9500	226.5900	229.1500	-4.246%	922,811	-4.525%
2024-09-05	237.9900	239.3200	235.5300	239.3100	+0.298%	696,480	-8.579%
2024-09-04	236.6500	238.6872	235.6600	238.6000	+0.901%	458,999	-8.307%
2024-09-03	237.2700	239.2900	235.1000	236.4700	-0.630%	582,040	-7.481%
2024-08-30	235.4000	238.2600	235.4000	237.9700	+0.967%	461,953	-8.064%
2024-08-29	237.8400	237.8600	234.8100	235.6900	-0.481%	361,890	-7.175%
2024-08-28	235.5000	237.7850	235.5000	236.8300	+0.625%	612,036	-7.622%
2024-08-27	232.5500	235.6000	232.5500	235.3600	+0.996%	418,087	-7.045%
2024-08-26	233.3700	235.2099	231.5301	233.0400	-0.043%	484,811	-6.119%
2024-08-23	230.5700	233.7604	229.7900	233.1400	+1.679%	580,758	-6.159%
2024-08-22	228.9800	230.4900	228.6600	229.2900	+0.654%	514,634	-4.584%
2024-08-21	227.5600	228.8400	226.3701	227.8000	+0.105%	499,103	-3.960%
2024-08-20	227.7000	229.0100	225.9000	227.5600	+0.018%	549,703	-3.858%
2024-08-19	226.5500	228.2800	224.6200	227.5200	+0.477%	442,701	-3.841%
2024-08-16	223.9300	227.0000	222.6200	226.4400	+1.420%	556,671	-3.383%
2024-08-15	223.0300	224.0900	219.6700	223.2700	+0.640%	535,738	-2.011%
2024-08-14	221.5400	224.3399	219.9250	221.8500	+0.621%	528,055	-1.384%
2024-08-13	218.0800	221.6600	218.0800	220.4800	+1.258%	555,791	-0.771%
2024-08-12	215.1800	217.8800	214.4800	217.7400	+1.171%	377,311	+0.478%
2024-08-09	218.0900	218.6750	214.8600	215.2200	-1.456%	498,094	+1.654%
2024-08-08	212.5600	218.5600	212.0000	218.4000	+2.985%	708,733	+0.174%
2024-08-07	213.9600	215.2800	210.0300	212.0700	-0.019%	970,498	+3.164%
2024-08-06	211.0600	213.6000	209.7600	212.1100	+0.526%	1,556,227	+3.145%
2024-08-05	209.1100	213.6699	205.1500	211.0000	-1.037%	766,082	+3.687%
2024-08-02	214.3400	216.9150	210.9600	213.2100	-1.209%	849,578	+2.612%
2024-08-01	215.1100	218.9900	212.7900	215.8200	+0.964%	835,495	+1.372%
2024-07-31	215.9900	216.8400	211.7501	213.7600	-0.623%	1,095,265	+2.348%
2024-07-30	217.1200	218.9600	214.7600	215.1000	-1.072%	819,851	+1.711%
2024-07-29	215.6500	219.6100	214.3594	217.4300	+1.750%	908,558	+0.621%
2024-07-26	209.5800	214.6400	206.3600	213.6900	+4.244%	1,471,135	+2.382%
2024-07-25	192.1900	207.7000	192.0000	204.9900	+10.227%	2,744,714	+6.727%
2024-07-24	187.0000	189.7800	185.0500	185.9700	+0.362%	952,258	+17.643%
2024-07-23	184.3700	186.5000	181.2900	185.3000	+1.718%	851,660	+18.068%
2024-07-22	181.3300	183.5000	179.8100	182.1700	+0.747%	599,478	+20.097%
2024-07-19	183.0200	183.0200	179.5000	180.8200	-0.364%	629,787	+20.993%
2024-07-18	183.5100	186.7500	180.4900	181.4800	-1.246%	752,150	+20.553%
2024-07-17	183.8800	189.6500	181.4000	183.7700	-0.060%	859,187	+19.051%
2024-07-16	180.0000	183.9300	177.3700	183.8800	+2.910%	1,021,494	+18.980%
2024-07-15	179.1900	183.3650	178.0606	178.6800	-3.118%	672,487	+22.442%
2024-07-12	184.6300	187.2300	184.2000	184.4300	+0.261%	407,352	+18.625%
2024-07-11	181.6200	184.1400	180.6100	183.9500	+2.092%	799,003	+18.934%
2024-07-10	181.8700	182.3900	179.3100	180.1800	-0.426%	723,055	+21.423%
2024-07-09	181.5500	183.2050	180.0900	180.9500	+0.177%	578,381	+20.906%
2024-07-08	181.7400	182.2200	177.3450	180.6300	-0.166%	932,593	+21.121%
2024-07-05	184.1500	184.6350	177.6500	180.9300	-2.406%	884,002	+20.920%
2024-07-03	184.4000	186.4500	183.9300	185.3900	+0.363%	237,510	+18.011%
2024-07-02	182.5200	185.0875	180.7700	184.7200	+1.383%	406,058	+18.439%
2024-07-01	186.0500	188.5300	182.0700	182.2000	-1.476%	533,039	+20.077%
2024-06-28	191.7500	194.0200	182.2100	184.9300	-3.461%	1,149,578	+18.304%
2024-06-27	189.4000	191.5800	187.0400	191.5600	+0.996%	393,907	+14.210%
2024-06-26	191.1900	191.1900	186.4800	189.6700	+1.050%	710,648	+15.348%
2024-06-25	191.5000	193.4800	181.8200	187.7000	-1.733%	1,013,555	+16.558%
2024-06-24	189.7800	191.9200	188.7300	191.0100	+1.010%	462,658	+14.539%
2024-06-21	188.8100	190.1050	187.1300	189.1000	+0.223%	738,807	+15.695%
2024-06-20	189.8300	191.5100	188.3400	188.6800	-0.987%	339,130	+15.953%
2024-06-18	189.5000	191.2800	188.3200	190.5600	+0.395%	391,891	+14.809%
2024-06-17	186.7500	190.1600	186.1000	189.8100	+1.043%	545,504	+15.263%
2024-06-14	186.6600	188.2199	183.2500	187.8500	-0.175%	579,821	+16.465%
2024-06-13	186.7300	188.6700	183.2500	188.1800	+0.502%	500,336	+16.261%
2024-06-12	188.1600	189.3800	186.1400	187.2400	+0.840%	887,287	+16.845%
2024-06-11	188.0100	188.3800	185.6000	185.6800	-1.720%	600,203	+17.826%
2024-06-10	186.6500	189.3000	185.7800	188.9300	+0.747%	663,562	+15.800%
2024-06-07	187.5400	188.8900	187.3100	187.5300	-0.956%	335,981	+16.664%
2024-06-06	188.8100	190.4950	187.6000	189.3400	-0.069%	534,011	+15.549%
2024-06-05	185.8800	189.8300	185.4800	189.4700	+2.616%	622,543	+15.469%
2024-06-04	185.8600	186.6000	181.2000	184.6400	-1.050%	449,963	+18.490%
2024-06-03	188.4800	189.1600	184.6300	186.6000	-1.686%	610,906	+17.245%
2024-05-31	186.2000	189.9500	184.7600	189.8000	+2.098%	827,652	+15.269%
2024-05-30	180.3300	186.6450	180.1800	185.9000	+3.146%	760,106	+17.687%
2024-05-29	174.5000	181.6100	174.4300	180.2300	+2.883%	886,825	+21.389%
2024-05-28	175.2200	176.2900	174.2800	175.1800	-0.675%	369,255	+24.889%
2024-05-24	178.4600	178.5650	176.1700	176.3700	-0.305%	509,690	+24.046%
2024-05-23	178.6400	178.7850	176.3800	176.9100	-1.112%	451,483	+23.667%
2024-05-22	179.7600	181.5500	178.3200	178.9000	-0.721%	400,673	+22.292%
2024-05-21	181.1800	181.7700	177.8600	180.2000	-0.667%	702,498	+21.410%
2024-05-20	181.9400	181.9400	178.1400	181.4100	+2.088%	592,464	+20.600%
2024-05-17	179.3800	179.3800	177.1400	177.7000	-0.715%	342,598	+23.118%
2024-05-16	181.3100	182.9200	178.6750	178.9800	-1.789%	760,252	+22.237%
2024-05-15	179.4700	182.8800	179.3150	182.2400	+1.861%	531,827	+20.050%
2024-05-14	180.4000	181.3900	177.3900	178.9100	+0.179%	998,982	+22.285%
2024-05-13	178.1900	178.6300	176.4300	178.5900	+0.281%	740,257	+22.504%
2024-05-10	177.0500	180.6000	176.8701	178.0900	+0.587%	564,383	+22.848%