Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

UNH
UNITEDHEALTH GROUP INCORPORATED (Delaware)
stock NYSE

At Close
Sep 17, 2025 3:59:58 PM EDT
341.61USD+0.539%(+1.83)8,401,613
338.00Bid   666.66Ask   328.66Spread
Pre-market
Sep 17, 2025 9:28:30 AM EDT
337.50USD-0.671%(-2.28)107,211
After-hours
Sep 17, 2025 4:54:23 PM EDT
342.15USD+0.158%(+0.54)721,071
OverviewOption ChainMax PainOptionsPrice & VolumeSplitsDividendsPrice & VolumeExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Price & VolumeSplitsDividends
Date
(EDT)
OpenHighLowCloseChangeVolume
Change
Since
2025-09-17
337.6900342.8800337.6900341.6100+0.539%8,401,6130.000%
2025-09-16
347.5000349.0358338.3200339.7800-2.331%12,695,815+0.539%
2025-09-15
351.2550351.7100342.5300347.8900-1.311%11,035,852-1.805%
2025-09-12
355.9000362.3100352.4600352.5100-0.311%14,016,240-3.092%
2025-09-11
349.0000360.9800345.8400353.6100+1.970%18,943,509-3.394%
2025-09-10
345.5600348.5700341.4000346.7800-0.328%17,804,298-1.491%
2025-09-09
332.5000351.7099327.1600347.9200+8.640%46,408,865-1.814%
2025-09-08
319.7100321.6500313.8001320.2500+1.541%18,438,640+6.670%
2025-09-05
310.4400317.9400308.2000315.3900+1.614%14,126,705+8.314%
2025-09-04
306.1000311.9140304.1000310.3800+0.812%7,725,742+10.062%
2025-09-03
308.1100309.5900303.7000307.8800-0.298%9,654,569+10.956%
2025-09-02
308.3050312.8900307.3000308.8000-0.345%10,957,136+10.625%
2025-08-29
302.3000310.0000300.9100309.8700+2.508%12,065,367+10.243%
2025-08-28
304.2500304.4700299.4000302.2900-0.523%11,234,953+13.007%
2025-08-27
300.5400305.9700300.5000303.8800+1.148%9,982,781+12.416%
2025-08-26
304.3100308.9600294.2001300.4300-1.453%16,303,186+13.707%
2025-08-25
308.4900308.8700302.7300304.8600-0.833%8,917,077+12.055%
2025-08-22
306.1000310.6800304.5800307.4200+1.342%14,930,045+11.122%
2025-08-21
302.2900306.5664297.8000303.3500+1.171%13,358,957+12.612%
2025-08-20
306.3950307.2000295.7000299.8400-1.446%16,678,985+13.931%
2025-08-19
308.9000310.5000299.2100304.2400-1.378%22,348,565+12.283%
2025-08-18
313.1750316.3999307.4200308.4900+1.474%39,600,508+10.736%
2025-08-15
301.7100310.3000294.7100304.0100+11.978%68,198,475+12.368%
2025-08-14
272.0950273.8500267.0000271.4900-0.118%25,011,098+25.828%
2025-08-13
264.3900272.1875262.8900271.8100+3.915%19,480,262+25.680%
2025-08-12
254.0200262.8800253.6661261.5700+3.645%12,207,661+30.600%
2025-08-11
253.8700258.4000252.1400252.3700+0.590%11,779,538+35.361%
2025-08-08
244.7900251.0800244.3700250.8900+2.542%10,185,749+36.159%
2025-08-07
246.4200248.7457239.5000244.6700-0.452%11,369,901+39.621%
2025-08-06
250.6400253.1599245.3100245.7800-2.080%12,946,447+38.990%
2025-08-05
241.1600252.0699240.0500251.0000+4.158%23,795,862+36.100%
2025-08-04
238.2400242.2500236.9526240.9800+1.350%17,427,931+41.759%
2025-08-01
250.6100251.4900234.6000237.7700-4.724%39,989,180+43.672%
2025-07-31
261.4000261.4000247.7500249.5600-6.195%29,606,864+36.885%
2025-07-30
264.8000266.6300258.1213266.0400+1.904%22,371,770+28.406%
2025-07-29
265.7000272.9100260.5500261.0700-7.461%41,706,034+30.850%
2025-07-28
283.5000285.0000279.6900282.1200+0.377%15,779,352+21.087%
2025-07-25
281.0000286.1400279.9400281.0600+0.890%16,486,616+21.543%
2025-07-24
283.1000289.2100278.2200278.5800-4.762%22,585,190+22.625%
2025-07-23
287.5000292.6400284.9500292.5100+2.588%13,111,099+16.786%
2025-07-22
282.6300287.1100282.0000285.1300+1.060%14,600,338+19.809%
2025-07-21
284.6400286.5000281.2000282.1400-0.180%10,319,211+21.078%
2025-07-18
287.8900288.0700280.8100282.6500-1.881%14,979,714+20.860%
2025-07-17
292.3300293.0000283.8300288.0700-1.511%14,792,734+18.586%
2025-07-16
292.5500295.9900290.7500292.4900+0.267%9,713,979+16.794%
2025-07-15
299.7100300.6800291.0300291.7100-2.951%16,019,016+17.106%
2025-07-14
301.6400304.0400299.0000300.5800-1.158%10,681,441+13.650%
2025-07-11
300.0200304.1200298.0000304.1000+1.533%9,808,227+12.335%
2025-07-10
303.0600304.9300296.6000299.5100-1.122%11,355,625+14.056%
2025-07-09
303.1900303.6000298.7500302.9100-1.557%12,816,658+12.776%
2025-07-08
304.2250308.2999303.8000307.7000+1.314%9,613,844+11.020%
2025-07-07
308.0000308.6050301.2000303.7100-1.569%9,031,224+12.479%
2025-07-03
309.8400312.2500308.2300308.5500+0.322%6,160,888+10.715%
2025-07-02
320.7350322.4200306.4301307.5600-5.697%18,177,190+11.071%
2025-07-01
311.9700326.5500311.0801326.1400+4.542%17,865,491+4.743%
2025-06-30
308.9950312.3800306.3401311.9700+0.925%10,074,103+9.501%
2025-06-27
302.9500310.4500302.2000309.1100+2.145%15,304,422+10.514%
2025-06-26
302.5700306.7100301.2900302.6200+0.199%6,532,694+12.884%
2025-06-25
304.3800304.3800299.8000302.0200-1.178%8,722,083+13.108%
2025-06-24
301.4500305.8200299.3298305.6200+1.643%8,781,398+11.776%
2025-06-23
301.9000302.4700295.5200300.6800-0.440%12,274,663+13.612%
2025-06-20
309.5000309.5900301.5907302.0100-1.689%16,177,856+13.112%
2025-06-18
307.5500311.7900306.2300307.2000-0.541%12,205,634+11.201%
2025-06-17
307.4500309.9500305.5150308.8700+0.393%11,593,898+10.600%
2025-06-16
313.0000313.2700304.7900307.6600-1.872%14,240,076+11.035%
2025-06-13
315.9000317.4212311.9100313.5300-1.560%13,762,432+8.956%
2025-06-12
311.4050318.8000308.5100318.5000+2.557%15,957,166+7.256%
2025-06-11
302.6800311.5800302.2300310.5600+2.229%14,711,373+9.998%
2025-06-10
303.8000305.1200300.5900303.7900+0.198%11,384,053+12.449%
2025-06-09
305.0350307.4000301.1410303.1900-0.010%12,170,320+12.672%
2025-06-06
297.2300304.3900297.1500303.2200+2.495%12,588,977+12.661%
2025-06-05
300.3800302.4200294.1100295.8400-1.511%13,627,792+15.471%
2025-06-04
303.5400307.6400300.2000300.3800-0.279%11,255,616+13.726%
2025-06-03
303.1000305.7199300.0100301.2200-1.149%12,805,723+13.409%
2025-06-02
303.1200313.5500300.9700304.7200+0.931%19,074,368+12.106%
2025-05-30
297.9700305.6400295.8385301.9100+1.254%16,309,280+13.150%
2025-05-29
296.8000303.3790295.0000298.1700+0.020%16,262,496+14.569%
2025-05-28
294.0000303.7808293.2800298.1100+1.054%16,114,190+14.592%
2025-05-27
299.5000299.9500289.1300295.0000-0.193%20,144,557+15.800%
2025-05-23
296.1000299.7000291.6400295.5700-0.371%16,873,644+15.577%
2025-05-22
293.8900305.6699292.5000296.6700-2.083%27,159,648+15.148%
2025-05-21
301.0000309.9600300.0700302.9800-5.784%45,506,882+12.750%
2025-05-20
320.9200324.6400312.5800321.5800+1.801%41,486,981+6.229%
2025-05-19
304.7750316.2900297.2450315.8900+8.215%62,524,663+8.142%
2025-05-16
279.2900294.4900269.1350291.9100+6.401%71,094,348+17.026%
2025-05-15
274.9000276.6500248.8800274.3500-10.928%121,849,184+24.516%
2025-05-14
321.4500322.9400307.1100308.0100-1.082%40,029,552+10.909%
2025-05-13
335.7350342.0000309.1000311.3800-17.787%59,478,308+9.708%
2025-05-12
381.0000387.2100376.8350378.7500-0.497%11,004,799-9.806%
2025-05-09
385.6700386.5525378.5400380.6400-1.274%8,381,054-10.254%
2025-05-08
390.0000390.9200385.3700385.5500-1.409%7,218,320-11.397%
2025-05-07
395.3500395.5199385.7000391.0600-0.875%8,521,310-12.645%
2025-05-06
402.8000404.7201393.4200394.5100-2.544%7,858,592-13.409%
2025-05-05
399.1200409.7000397.5900404.8100+1.223%8,157,196-15.612%
2025-05-02
399.9600402.0000393.1100399.9200-0.190%11,392,906-14.580%
2025-05-01
411.3200411.9900399.8600400.6800-2.615%9,316,805-14.742%
2025-04-30
409.0250413.2617401.0000411.4400+0.540%9,192,825-16.972%
2025-04-29
421.1900421.7500409.1000409.2300-2.564%9,909,076-16.524%
2025-04-28
419.7500424.1200415.5500420.0000+0.325%6,614,294-18.664%
2025-04-25
423.5600423.5600412.0200418.6400-1.322%9,263,777-18.400%
2025-04-24
427.5700429.9000423.6500424.2500-0.867%7,629,125-19.479%
2025-04-23
427.0700438.8500423.7500427.9600+0.183%8,345,659-20.177%
2025-04-22
424.6400431.4999417.1200427.1800+0.435%10,156,865-20.031%
2025-04-21
449.7600453.4999424.8100425.3300-6.338%13,029,860-19.684%
2025-04-17
481.9500489.7900447.1000454.1100-22.380%29,120,168-24.774%
2025-04-16
585.3200594.8100582.9600585.0400+0.248%4,192,093-41.609%
2025-04-15
592.2400592.8600582.0100583.5900-0.591%3,871,279-41.464%
2025-04-14
595.0000595.6300579.2900587.0600-2.070%4,839,273-41.810%
2025-04-11
588.9200606.3600586.5300599.4700+0.853%6,121,458-43.015%
2025-04-10
580.2350601.8800580.0000594.4000+2.748%8,645,986-42.529%
2025-04-09
560.1400589.4043554.4600578.5000+4.596%12,691,858-40.949%
2025-04-08
582.1700585.0100547.4600553.0800+5.409%11,762,283-38.235%
2025-04-07
513.4000529.2000503.5900524.7000-0.067%7,356,702-34.894%
2025-04-04
540.6400551.7410524.8400525.0500-2.848%9,918,989-34.938%
2025-04-03
529.9900548.5000529.2900540.4400+3.295%6,448,725-36.790%
2025-04-02
522.9500525.0000516.8000523.2000+0.015%2,378,909-34.708%
2025-04-01
525.7400528.1700520.9500523.1200-0.120%2,962,708-34.698%
2025-03-31
519.1800528.1200518.5900523.7500+1.494%5,238,670-34.776%
2025-03-28
516.8700520.9800515.0500516.0400+0.062%2,379,100-33.802%
2025-03-27
516.2850521.0800512.9500515.7200-0.479%2,822,160-33.761%
2025-03-26
515.2000522.9500512.8500518.2000+0.929%2,927,047-34.078%
2025-03-25
518.2800519.0000511.5300513.4300-0.594%2,902,458-33.465%
2025-03-24
515.0800518.2450511.1200516.5000-0.068%3,571,654-33.861%
2025-03-21
511.6800519.0000505.0900516.8500+1.085%9,927,504-33.905%
2025-03-20
505.2500514.3900503.5100511.3000+1.610%4,702,966-33.188%
2025-03-19
505.0400506.3500500.0600503.2000-0.119%3,240,055-32.112%
2025-03-18
502.2400505.9699497.8200503.8000+0.958%3,390,986-32.193%
2025-03-17
487.5100500.6087485.9450499.0200+2.122%4,502,980-31.544%
2025-03-14
481.0000489.4500478.2400488.6500+1.481%3,725,449-30.091%
2025-03-13
479.4500484.0600475.0000481.5200+0.085%2,649,476-29.056%
2025-03-12
483.1400487.5950478.8200481.1100-1.014%3,583,692-28.995%
2025-03-11
482.5000486.7650477.1400486.0400+1.212%3,916,475-29.716%
2025-03-10
492.2800497.8500477.7100480.2200-2.687%4,690,193-28.864%
2025-03-07
483.8300499.9200483.3650493.4800+1.181%5,315,553-30.775%
2025-03-06
476.0000488.1200472.0000487.7200+2.466%4,464,505-29.958%
2025-03-05
471.0700479.0750471.0100475.9800+0.289%2,811,991-28.230%
2025-03-04
469.7500479.2100466.4600474.6100+1.619%5,656,703-28.023%
2025-03-03
474.3700477.2749465.2075467.0500-1.665%5,260,745-26.858%
2025-02-28
467.0000476.3600464.4800474.9600+1.366%5,393,690-28.076%
2025-02-27
466.1700475.3999465.0200468.5600+1.072%4,126,805-27.094%
2025-02-26
464.6500473.0500458.2000463.5900-1.444%4,908,984-26.312%
2025-02-25
460.7700470.7600450.0700470.3800+1.920%8,975,540-27.376%
2025-02-24
466.6750468.0000457.0000461.5200-1.051%6,893,239-25.982%
2025-02-21
439.5500469.7000438.5000466.4200-7.165%19,711,588-26.759%
2025-02-20
505.1900508.4343500.2350502.4200-1.687%3,870,338-32.007%
2025-02-19
501.3300511.8550498.1500511.0400+2.059%4,249,578-33.154%
2025-02-18
510.9400516.0000497.0000500.7300-4.351%7,913,722-31.778%
2025-02-14
529.0000533.2000522.9100523.5100-1.444%3,545,187-34.746%
2025-02-13
530.9000534.3300527.1000531.1800+0.717%2,769,410-35.688%
2025-02-12
539.8500542.3500525.5100527.4000-1.221%3,734,099-35.228%
2025-02-11
535.0000547.5400528.2650533.9200+0.103%2,440,786-36.019%
2025-02-10
527.6700534.1600523.3800533.3700+1.203%2,789,843-35.953%
2025-02-07
529.2000532.3918525.3900527.0300-0.568%3,278,728-35.182%
2025-02-06
537.8900539.1000525.2700530.0400-1.810%3,640,239-35.550%
2025-02-05
530.7300540.7000521.9100539.8100-1.034%4,514,783-36.717%
2025-02-04
545.2000548.8075541.5100545.4500-0.498%2,507,282-37.371%
2025-02-03
542.0000553.9100541.0700548.1800+1.049%3,891,705-37.683%
2025-01-31
543.2400549.1600541.4100542.4900-0.565%2,986,697-37.029%
2025-01-30
539.4700547.1100535.0000545.5700+1.388%2,823,787-37.385%
2025-01-29
541.7300543.4752534.0100538.1000-0.807%2,665,321-36.516%
2025-01-28
543.0100546.5000537.8362542.4800-0.191%3,042,736-37.028%
2025-01-27
539.9800551.9050539.9800543.5200+2.068%4,050,623-37.149%
2025-01-24
528.1100534.6300524.5100532.5100+0.517%3,489,667-35.849%
2025-01-23
527.8700531.4800519.3200529.7700+1.934%4,330,847-35.517%
2025-01-22
521.6600524.4400516.0000519.7200-1.004%3,622,066-34.270%
2025-01-21
514.0500525.0000512.8200524.9900+2.988%5,258,196-34.930%
2025-01-17
505.6200521.8200502.8000509.7600-0.163%7,279,680-32.986%
2025-01-16
530.3500539.8400510.0000510.5900-6.041%8,970,947-33.095%
2025-01-15
537.0950546.2900534.3300543.4200-0.059%3,900,674-37.137%
2025-01-14
539.6450544.5500536.5500543.7400+0.480%3,884,844-37.174%
2025-01-13
535.0450547.4000533.1400541.1400+3.927%6,374,806-36.872%
2025-01-10
526.6400535.4500518.4700520.6900-0.730%5,272,419-34.393%
2025-01-08
514.4950524.6700509.5123524.5200+1.997%3,888,984-34.872%
2025-01-07
518.8500519.5000511.2200514.2500+0.113%3,804,785-33.571%
2025-01-06
513.0000520.3000509.8225513.6700+0.131%3,916,951-33.496%
2025-01-03
506.3500516.2900505.3800513.0000+1.683%2,813,743-33.409%
2025-01-02
508.0000512.1100503.2901504.5100-0.267%3,604,654-32.289%
2024-12-31
509.3500511.0000503.3400505.8600-0.382%3,929,087-32.469%
2024-12-30
506.8600509.7300500.6600507.8000-0.429%5,238,917-32.727%
2024-12-27
509.4200513.1800507.8000509.9900-0.227%3,332,422-33.016%
2024-12-26
505.6500512.2200504.7300511.1500+0.998%3,216,102-33.168%
2024-12-24
504.4000506.1000500.5900506.1000-0.047%1,778,689-32.501%
2024-12-23
500.7600508.7800499.0500506.3400+1.242%4,136,118-32.533%
2024-12-20
489.2900502.6400488.7300500.1300+2.224%9,792,240-31.696%
2024-12-19
500.1400503.6500486.2400489.2500-2.095%7,053,579-30.177%
2024-12-18
488.4300506.5350486.0000499.7200+2.925%9,819,923-31.640%
2024-12-17
487.0000495.6000475.8200485.5200-2.604%13,701,186-29.640%
2024-12-16
518.0000521.7000496.0800498.5000-4.223%8,677,490-31.472%
2024-12-13
515.6400527.5300510.7200520.4800+0.915%7,772,529-34.366%
2024-12-12
531.5300534.0000514.1900515.7600-3.331%8,817,146-33.766%
2024-12-11
555.6550558.1000532.6700533.5300-5.602%9,644,029-35.972%
2024-12-10
562.0000567.7499557.0301565.1900+0.815%4,937,219-39.558%
2024-12-09
552.0000562.9800544.6412560.6200+2.001%7,501,404-39.066%
2024-12-06
582.1050582.1050544.1401549.6200-5.069%12,757,872-37.846%
2024-12-05
605.6400608.9899573.8850578.9700-5.210%5,891,156-40.997%
2024-12-04
611.0200622.8300606.9700610.7900+0.919%3,985,561-44.071%
2024-12-03
610.8500615.7500604.8200605.2300-0.541%2,167,822-43.557%
2024-12-02
614.0000614.0000600.7700608.5200-0.275%2,840,477-43.862%
2024-11-29
608.8000615.7800606.6200610.2000+0.299%1,737,307-44.017%
2024-11-27
611.0300617.4500606.7000608.3800+0.262%2,183,722-43.849%
2024-11-26
608.2400608.4700598.8800606.7900+0.158%2,577,216-43.702%
2024-11-25
597.5800609.8400595.0100605.8300+2.532%4,645,184-43.613%
2024-11-22
598.5600601.2600588.6750590.8700-1.108%2,887,401-42.185%
2024-11-21
600.0000604.0000596.7300597.4900-0.501%2,573,237-42.826%
2024-11-20
582.7100602.6436581.5500600.5000+4.073%3,658,569-43.112%
2024-11-19
582.7200586.8350576.7700577.0000-2.145%3,065,348-40.795%
2024-11-18
589.4400594.1400585.3200589.6500-0.436%2,455,706-42.066%
2024-11-15
591.9200598.9300589.9500592.2300-0.155%3,238,286-42.318%
2024-11-14
603.4800606.0000588.9900593.1500-2.099%2,840,306-42.407%
2024-11-13
613.0000613.0050603.0600605.8700-1.432%3,299,405-43.617%
2024-11-12
619.5800624.4800613.7750614.6700-1.692%2,649,334-44.424%
2024-11-11
616.8950630.7300613.9225625.2500+1.533%2,789,045-45.364%
2024-11-08
609.0000619.8000605.2000615.8100+1.711%3,656,925-44.527%
2024-11-07
598.6900607.6418596.1500605.4500+1.468%5,072,131-43.578%
2024-11-06
603.8950605.5000590.8501596.6900+5.231%6,441,000-42.749%
2024-11-05
558.2800568.7400554.4000567.0300+1.660%2,303,427-39.755%
2024-11-04
566.7400568.5900555.4150557.7700-1.725%2,610,078-38.754%
2024-11-01
565.1200570.3250563.9000567.5600+0.542%2,320,752-39.811%
2024-10-31
560.8800568.4500560.8800564.5000+0.274%2,301,525-39.484%
2024-10-30
561.2500570.3110560.9500562.9600+0.148%2,174,919-39.319%
2024-10-29
562.8200567.6800560.6550562.1300-0.550%2,450,204-39.229%
2024-10-28
566.2500568.3300562.8100565.2400+0.120%1,678,646-39.564%
2024-10-25
566.1600571.5000563.6100564.5600+0.669%2,423,202-39.491%
2024-10-24
564.9900571.7000560.3100560.8100-0.678%2,509,848-39.086%
2024-10-23
572.1300574.1400560.0000564.6400-0.916%2,762,248-39.500%
2024-10-22
567.8500573.0400565.4900569.8600-0.282%2,428,102-40.054%
2024-10-21
569.6400579.2750568.7000571.4700+0.327%2,953,454-40.223%
2024-10-18
566.8500570.9500563.0357569.6100+0.632%3,597,048-40.027%
2024-10-17
560.5800569.4700558.7200566.0300-0.929%5,539,132-39.648%
2024-10-16
557.0100576.1799555.1200571.3400+2.705%5,088,214-40.209%
2024-10-15
552.0200569.7000543.0000556.2900-8.112%11,925,140-38.591%
2024-10-14
599.1100608.6300597.3800605.4000+1.229%2,403,007-43.573%
2024-10-11
596.4900601.5225596.2000598.0500+0.059%1,833,040-42.879%
2024-10-10
595.1800598.9500592.7600597.7000+1.096%2,072,973-42.846%
2024-10-09
582.1600592.7999580.6139591.2200+1.658%1,985,604-42.219%
2024-10-08
588.0600589.2100579.5600581.5800-0.339%2,141,953-41.262%
2024-10-07
588.7900592.4400583.3300583.5600-1.292%2,415,828-41.461%
2024-10-04
592.1300596.1300588.4399591.2000-0.261%2,425,878-42.218%
2024-10-03
590.6100593.2300584.3650592.7500+0.074%2,616,184-42.369%
2024-10-02
604.2600604.5200584.2500592.3100+1.545%3,604,705-42.326%
2024-10-01
585.0000588.7000580.7650583.3000-0.236%2,522,839-41.435%
2024-09-30
583.5000586.4200578.7400584.6800+0.486%2,856,608-41.573%
2024-09-27
577.6800586.7100576.5900581.8500+1.225%2,542,593-41.289%
2024-09-26
575.0000576.6000570.9100574.8100-0.260%2,617,217-40.570%
2024-09-25
577.8700581.1100573.0800576.3100+0.195%2,533,353-40.725%
2024-09-24
570.8200577.3100566.0000575.1900+0.310%3,067,683-40.609%
2024-09-23
576.4900579.4350572.0000573.4100-0.277%2,305,693-40.425%
2024-09-20
571.6950578.8400569.6500575.0000-0.359%4,781,874-40.590%
2024-09-19
583.7200584.8300574.5800577.0700-0.617%2,906,136-40.803%
2024-09-18
576.8600584.5200572.3100580.6500+0.465%2,484,025-41.168%
2024-09-17
586.0100586.7150576.3900577.9600-1.898%3,341,286-40.894%
2024-09-16
595.0000598.7900587.7600589.1400-0.872%2,471,782-42.015%
2024-09-13
591.0800597.6800587.2300594.3200+1.003%2,057,092-42.521%
2024-09-12
588.5300590.5100583.2100588.4200-0.226%3,353,221-41.945%
2024-09-11
589.1400591.4000578.9700589.7500-1.549%3,427,975-42.075%
2024-09-10
595.2100604.7992591.1500599.0300+0.830%2,730,255-42.973%
2024-09-09
598.3200599.4800575.2700594.1000-0.466%3,263,136-42.500%
2024-09-06
595.8700600.6100592.2600596.8800+0.233%2,890,364-42.767%
2024-09-05
604.1900606.0000589.6700595.4900-1.438%2,068,676-42.634%
2024-09-04
600.0000607.9400597.8800604.1800+0.919%2,816,997-43.459%
2024-09-03
592.5200600.6599591.8200598.6800+1.437%3,078,982-42.939%
2024-08-30
590.0000593.2550586.5900590.2000-0.232%2,747,384-42.120%
2024-08-29
590.6800592.6100584.3700591.5700+0.515%1,888,599-42.254%
2024-08-28
589.0100592.8400583.8700588.5400+0.203%1,544,186-41.956%
2024-08-27
589.4700592.3400583.7800587.3500+0.037%1,530,667-41.839%
2024-08-26
588.0500592.0900585.7400587.1300+0.448%1,471,571-41.817%
2024-08-23
581.0000585.2050578.4500584.5100+1.000%2,238,876-41.556%
2024-08-22
579.2500582.9500570.6200578.7200+0.112%2,054,076-40.971%
2024-08-21
581.5100583.3900577.4300578.0700-0.444%2,387,040-40.905%
2024-08-20
579.8500583.8100575.5000580.6500+0.323%1,624,604-41.168%
2024-08-19
578.0800583.3000577.0700578.7800+0.190%1,813,316-40.978%
2024-08-16
580.9200581.6500574.1000577.6800-0.333%2,031,618-40.865%
2024-08-15
579.6700583.3400573.5100579.6100-0.010%2,680,828-41.062%
2024-08-14
575.2400581.1150573.2677579.6700+0.946%2,285,400-41.068%
2024-08-13
569.9900575.7300569.0000574.2400+1.583%2,341,128-40.511%
2024-08-12
562.3200569.0000561.0500565.2900+1.169%2,513,445-39.569%
2024-08-09
564.5400565.9300557.6300558.7600-1.321%2,864,613-38.863%
2024-08-08
564.3700572.4500564.3700566.2400+0.028%2,657,851-39.670%
2024-08-07
566.6100571.6500557.0250566.0800-0.399%4,225,331-39.653%
2024-08-06
568.2100577.5200562.5300568.3500-0.282%3,056,863-39.894%
2024-08-05
582.1200586.8200566.7624569.9600-3.369%4,422,724-40.064%
2024-08-02
582.3300591.5400575.2500589.8300+2.979%4,948,372-42.083%
2024-08-01
577.2000587.5000567.1000572.7700-0.588%3,515,005-40.358%
2024-07-31
565.4400580.9032562.3200576.1600-0.029%4,589,596-40.709%
2024-07-30
566.9000579.4299565.9900576.3300+1.690%4,044,969-40.727%
2024-07-29
565.7100571.3500561.7600566.7500-0.521%2,877,078-39.725%
2024-07-26
560.0000579.1300560.0000569.7200+1.794%3,084,832-40.039%
2024-07-25
562.0000569.8900558.5800559.6800-0.013%2,909,552-38.963%
2024-07-24
560.0000561.1300553.0200559.7500+0.910%3,095,495-38.971%
2024-07-23
558.7900558.8350552.8102554.7000-0.686%2,501,511-38.415%
2024-07-22
563.0500564.2500557.0800558.5300-1.203%3,233,665-38.838%
2024-07-19
567.1200569.9000561.5400565.3300+0.175%4,147,316-39.573%
2024-07-18
564.5000581.5000561.4201564.3400-1.559%6,765,724-39.467%
2024-07-17
554.0000573.6100551.3000573.2800+4.447%10,095,660-40.411%
2024-07-16
533.9000549.9200527.1300548.8700+6.500%10,991,940-37.761%
2024-07-15
524.2400530.8300513.8000515.3700+0.751%4,954,616-33.716%
2024-07-12
506.9200514.5700503.4300511.5300+1.422%3,500,803-33.218%
2024-07-11
497.7000508.7300497.7000504.3600+0.685%3,369,036-32.269%
2024-07-10
490.9400501.5000490.1201500.9300+1.792%3,117,078-31.805%
2024-07-09
488.3300495.4000486.0900492.1100+0.566%2,989,753-30.583%
2024-07-08
489.1900493.8800486.1700489.3400+0.273%3,225,806-30.190%
2024-07-05
489.0000489.6700484.5000488.0100-0.384%3,377,876-29.999%
2024-07-03
497.1200498.0800486.5200489.8900-1.676%2,214,148-30.268%
2024-07-02
494.2600498.4700493.3900498.2400+0.726%3,201,466-31.437%
2024-07-01
506.7450508.9100492.8910494.6500-2.869%4,468,124-30.939%
2024-06-28
496.3700509.4000489.4050509.2600+4.691%22,095,313-32.920%
2024-06-27
485.0500488.9750482.0500486.4400+0.496%2,886,924-29.773%
2024-06-26
484.5000487.4400481.4700484.0400-0.095%3,040,427-29.425%
2024-06-25
490.6400490.6400480.6000484.5000-1.118%3,082,322-29.492%
2024-06-24
488.8600490.8900484.5000489.9800+1.531%4,612,954-30.281%
2024-06-21
484.4400488.3000480.5900482.5900-0.398%6,481,437-29.213%
2024-06-20
480.0400485.9200478.1100484.5200+0.721%4,393,835-29.495%
2024-06-18
490.7100491.6550479.0400481.0500-1.672%3,419,692-28.987%
2024-06-17
491.3300493.1200488.6950489.2300-1.587%2,268,371-30.174%
2024-06-14
496.8300497.8500491.7300497.1200-0.036%2,920,908-31.282%
2024-06-13
490.2800502.0000484.3800497.3000+0.858%4,752,261-31.307%
2024-06-12
500.0000500.0000487.4150493.0700-0.635%3,291,932-30.718%
2024-06-11
490.8600497.7800490.2850496.2200+0.246%4,454,402-31.158%
2024-06-10
491.0000495.3900486.1900495.0000+0.878%3,195,242-30.988%
2024-06-07
502.0400502.8600490.4200490.6900-2.237%3,327,974-30.382%
2024-06-06
503.6500504.6950497.2800501.9200-0.239%2,356,884-31.939%
2024-06-05
508.7000509.1000498.8000503.1200-0.469%2,268,345-32.102%
2024-06-04
498.5600508.2700494.5900505.4900+1.618%3,039,484-32.420%
2024-06-03
494.1300498.6800493.0700497.4400+0.418%2,678,200-31.326%
2024-05-31
482.4100498.4100482.4100495.3700+2.849%6,358,213-31.039%
2024-05-30
482.3200486.0300478.0000481.6500-0.633%4,935,076-29.075%
2024-05-29
492.3400493.9000473.2700484.7200-3.764%7,370,908-29.524%
2024-05-28
506.6500506.6500501.9000503.6800-0.884%2,878,440-32.177%
2024-05-24
516.1100517.1400507.5200508.1700-1.676%2,347,862-32.776%
2024-05-23
518.3200520.2250515.2300516.8300-0.867%2,790,279-33.903%
2024-05-22
522.8200526.2800520.6500521.3500-0.420%2,059,919-34.476%
2024-05-21
518.3200524.7200515.9200523.5500+1.222%2,459,846-34.751%
2024-05-20
524.6300524.6300516.5400517.2300-1.411%2,404,578-33.954%
2024-05-17
522.9400525.8500520.0100524.6300+0.645%2,588,634-34.886%
2024-05-16
520.0000528.1600519.5100521.2700+0.719%3,388,499-34.466%
2024-05-15
514.8300522.5900514.8300517.5500+0.714%2,747,041-33.995%
2024-05-14
514.5800516.1700507.3000513.8800+0.418%2,932,617-33.523%
2024-05-13
512.0500514.6700507.3100511.7400-0.209%2,279,786-33.245%
2024-05-10
509.0000513.5750507.0000512.8100+1.140%2,727,318-33.385%
2024-05-09
502.1400507.9700502.1400507.0300+0.759%2,243,870-32.625%
2024-05-08
504.1700507.0000500.0750503.2100+0.449%3,016,907-32.114%
2024-05-07
496.0000501.6500495.0400500.9600+1.331%3,676,390-31.809%
2024-05-06
492.4800494.8700492.0000494.3800+0.392%2,002,075-30.901%
2024-05-03
490.8600492.7850485.7800492.4500-0.105%2,427,709-30.631%
2024-05-02
484.2800493.6900483.9400492.9700+1.830%3,517,354-30.704%
2024-05-01
479.2600489.1900477.0664484.1100+0.085%2,647,814-29.435%
2024-04-30
488.9600489.7100482.5900483.7000-1.090%3,284,819-29.376%
2024-04-29
495.7100497.3500487.7700489.0300-1.276%2,124,255-30.145%
2024-04-26
492.0000497.2300491.4000495.3500+0.302%2,574,860-31.037%
2024-04-25
488.9600497.1300487.5300493.8600+1.346%4,238,839-30.829%
2024-04-24
483.7800488.8600480.7100487.3000+0.230%3,604,912-29.897%
2024-04-23
491.0000494.3100484.9700486.1800-1.028%3,569,968-29.736%
2024-04-22
497.7800499.4200490.6400491.2300-1.976%4,566,100-30.458%
2024-04-19
497.0000507.3000495.5600501.1300+1.612%6,390,460-31.832%
2024-04-18
486.1300502.0000485.9700493.1800+2.962%8,802,454-30.733%
2024-04-17
478.6000488.0000474.5900478.9900+2.154%8,683,240-28.681%
2024-04-16
476.7700479.7500465.6000468.8900+5.220%11,736,099-27.145%
2024-04-15
442.0000448.3500441.9900445.6300+1.464%5,027,034-23.342%
2024-04-12
440.3350442.2400436.3800439.2000-0.570%6,045,671-22.220%
2024-04-11
450.3900450.7700441.4800441.7200-1.851%5,841,725-22.664%
2024-04-10
455.4900458.7400449.7800450.0500-2.103%4,482,283-24.095%
2024-04-09
454.2800459.7600452.4600459.7200+0.816%3,519,531-25.692%
2024-04-08
455.9700457.1999453.5900456.0000+0.057%4,532,254-25.086%
2024-04-05
450.6850457.7500450.0100455.7400+0.079%5,747,375-25.043%
2024-04-04
460.8200461.7200451.9200455.3800-0.948%5,182,046-24.984%
2024-04-03
462.0000462.8500455.5500459.7400+0.349%4,460,400-25.695%
2024-04-02
459.6000463.6800449.6000458.1400-6.445%11,864,768-25.435%
2024-04-01
494.4700495.7800488.7000489.7000-1.011%2,928,707-30.241%
2024-03-28
495.0000495.8700489.3000494.7000+0.324%3,820,008-30.946%
2024-03-27
493.7000495.7300491.3100493.1000+0.160%2,653,185-30.722%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC