Dark

UNH
UNITEDHEALTH GROUP INCORPORATED (Delaware)
stock NYSE

At Close

Sep 24, 2026 3:59:56 PM EDT

375.06USD+1.015%(+3.77)4,641,711

368.00Bid 375.20Ask 7.20Spread

Pre-market

Sep 24, 2026 9:28:30 AM EDT

372.88USD+0.428%(+1.59)5,990

After-hours

Sep 24, 2026 4:57:30 PM EDT

374.41USD-0.173%(-0.65)37,157

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-24	371.9900	375.2700	368.7500	375.0600	+1.015%	4,641,711	0.000%
2026-09-23	370.8900	372.6100	366.0000	371.2900	-0.445%	3,862,804	+1.015%
2026-09-22	381.3900	381.3900	372.4100	372.9500	-1.221%	4,501,106	+0.566%
2026-09-21	377.8700	378.9500	373.8200	377.5600	+0.175%	5,712,251	-0.662%
2026-09-18	375.2900	378.4900	372.4200	376.9000	+0.450%	8,616,226	-0.488%
2026-09-17	376.4500	380.5000	374.2000	375.2100	-0.013%	4,837,672	-0.040%
2026-09-16	375.9000	380.2200	373.6300	375.2600	-0.178%	4,418,330	-0.053%
2026-09-15	383.5500	383.8000	375.5000	375.9300	-1.987%	4,393,582	-0.231%
2026-09-14	381.4400	386.4600	379.2814	383.5500	+1.177%	4,475,736	-2.214%
2026-09-11	390.4200	391.7300	375.9000	379.0900	-2.367%	7,484,666	-1.063%
2026-09-10	396.0000	399.2650	387.6000	388.2800	-1.216%	4,346,064	-3.405%
2026-09-09	405.1700	406.5300	378.0801	393.0600	-1.941%	7,737,639	-4.579%
2026-09-08	392.4000	403.8850	390.4400	400.8400	+0.932%	7,050,221	-6.431%
2026-09-04	397.0500	402.2250	395.2000	397.1400	-0.948%	5,566,519	-5.560%
2026-09-03	400.0200	405.1600	395.3005	400.9400	+0.320%	5,489,556	-6.455%
2026-09-02	399.2700	401.1400	396.5100	399.6600	+0.848%	3,266,756	-6.155%
2026-09-01	392.0800	399.6000	391.7800	396.3000	+1.769%	3,717,252	-5.360%
2026-08-31	393.5200	394.4900	387.7100	389.4100	-0.901%	5,748,583	-3.685%
2026-08-28	396.4200	396.7400	392.6600	392.9500	-0.532%	2,457,153	-4.553%
2026-08-27	396.8700	399.8800	393.7700	395.0500	-1.486%	3,670,817	-5.060%
2026-08-26	396.3300	406.2500	396.0100	401.0100	+1.115%	3,560,032	-6.471%
2026-08-25	397.8000	399.0300	395.6200	396.5900	-0.544%	2,657,141	-5.429%
2026-08-24	391.0400	399.5800	390.8550	398.7600	+2.217%	4,687,756	-5.943%
2026-08-21	386.0000	393.6550	386.0000	390.1100	+1.367%	4,885,901	-3.858%
2026-08-20	388.2500	392.7095	383.8300	384.8500	-0.968%	4,497,175	-2.544%
2026-08-19	394.5700	396.8000	386.3300	388.6100	-1.350%	5,268,510	-3.487%
2026-08-18	397.4300	398.7900	393.5100	393.9300	-0.427%	3,605,083	-4.790%
2026-08-17	398.5700	398.9000	391.4250	395.6200	-1.521%	5,295,055	-5.197%
2026-08-14	398.0000	403.1800	396.5600	401.7300	+0.669%	3,476,443	-6.639%
2026-08-13	405.5900	407.3200	398.5900	399.0600	-1.610%	4,170,216	-6.014%
2026-08-12	400.9800	407.2000	400.5000	405.5900	+0.845%	3,317,171	-7.527%
2026-08-11	409.0000	410.9047	401.3200	402.1900	-1.602%	3,398,913	-6.746%
2026-08-10	408.6000	413.0700	407.9900	408.7400	+0.408%	3,182,189	-8.240%
2026-08-07	401.5850	410.6400	400.6600	407.0800	+0.770%	4,095,868	-7.866%
2026-08-06	415.2700	416.9700	402.4000	403.9700	-2.127%	4,712,394	-7.156%
2026-08-05	403.1900	416.3600	397.8000	412.7500	+1.276%	5,399,007	-9.131%
2026-08-04	415.5550	416.0000	406.6700	407.5500	-1.880%	5,266,259	-7.972%
2026-08-03	417.4300	419.3400	413.3150	415.3600	+0.232%	3,209,608	-9.702%
2026-07-31	422.0000	422.8100	414.0600	414.4000	-1.677%	3,920,870	-9.493%
2026-07-30	415.1900	427.3400	411.2900	421.4700	+0.214%	3,650,543	-11.011%
2026-07-29	428.2600	431.6800	420.3500	420.5700	-1.917%	5,260,734	-10.821%
2026-07-28	419.9300	430.4600	415.1100	428.7900	+2.670%	5,919,972	-12.531%
2026-07-27	422.5100	422.8800	412.5400	417.6400	-0.737%	4,616,624	-10.195%
2026-07-24	425.2400	429.0000	418.9200	420.7400	-0.666%	3,752,476	-10.857%
2026-07-23	428.2650	430.4850	420.4001	423.5600	-1.797%	4,868,746	-11.451%
2026-07-22	434.9500	436.3200	429.7000	431.3100	-1.155%	4,234,137	-13.042%
2026-07-21	422.4800	437.0000	420.5000	436.3500	+3.511%	6,833,628	-14.046%
2026-07-20	427.2500	431.0150	417.3800	421.5500	-1.066%	4,818,810	-11.028%
2026-07-17	426.7200	437.4700	425.1000	426.0900	+0.640%	10,718,109	-11.976%
2026-07-16	449.3900	461.6200	420.3700	423.3800	+1.161%	13,281,896	-11.413%
2026-07-15	419.4900	424.1100	414.3700	418.5200	-1.569%	6,764,792	-10.384%
2026-07-14	431.0000	432.1500	421.7850	425.1900	-0.909%	5,155,856	-11.790%
2026-07-13	426.4650	431.5500	425.5250	429.0900	+1.053%	3,863,761	-12.592%
2026-07-10	431.6700	432.8550	423.6500	424.6200	-1.635%	3,798,625	-11.672%
2026-07-09	427.1100	434.2999	423.5160	431.6800	+1.429%	5,565,979	-13.116%
2026-07-08	427.1450	430.7700	423.8300	425.6000	-0.605%	3,859,209	-11.875%
2026-07-07	423.9500	428.6000	422.1300	428.1900	+2.440%	5,800,451	-12.408%
2026-07-06	423.4900	424.4350	415.0500	417.9900	-1.733%	6,379,040	-10.271%
2026-07-02	428.1300	430.2000	420.5400	425.3600	-0.277%	3,931,596	-11.825%
2026-07-01	417.1100	428.0200	413.7300	426.5400	+2.625%	4,985,868	-12.069%
2026-06-30	422.7200	422.7400	413.2500	415.6300	-0.998%	5,779,799	-9.761%
2026-06-29	426.5300	426.6950	415.8100	419.8200	-1.886%	5,167,410	-10.662%
2026-06-26	416.1600	427.9300	416.1600	427.8900	+2.975%	10,588,248	-12.347%
2026-06-25	406.6500	417.5800	406.6500	415.5300	+2.398%	6,018,522	-9.739%
2026-06-24	410.5350	413.4300	400.0000	405.8000	-0.843%	6,861,187	-7.575%
2026-06-23	409.5200	409.9000	402.8350	409.2500	+0.632%	6,675,885	-8.354%
2026-06-22	402.1400	409.4600	402.1400	406.6800	+1.427%	5,818,614	-7.775%
2026-06-18	402.7700	406.2000	399.1500	400.9600	+0.358%	11,896,853	-6.459%
2026-06-17	409.1200	411.1600	398.5900	399.5300	-1.992%	5,838,764	-6.125%
2026-06-16	410.6750	411.7500	406.5400	407.6500	-0.825%	4,815,080	-7.995%
2026-06-15	406.7000	414.1550	399.6500	411.0400	+0.617%	6,777,892	-8.753%
2026-06-12	409.0100	409.8900	404.8100	408.5200	+0.732%	7,269,619	-8.191%
2026-06-11	408.7100	409.9800	403.1100	405.5500	-0.469%	4,938,140	-7.518%
2026-06-10	413.5000	415.9800	404.5500	407.4600	-1.341%	6,512,882	-7.952%
2026-06-09	409.9900	413.0000	407.4400	413.0000	+1.582%	8,590,373	-9.186%
2026-06-08	397.1300	408.7100	394.9896	406.5700	+1.777%	6,963,212	-7.750%
2026-06-05	399.5400	404.0400	397.2000	399.4700	+0.757%	10,897,298	-6.111%
2026-06-04	390.0000	401.3750	389.8200	396.4700	+5.164%	12,666,065	-5.400%
2026-06-03	380.0000	387.4600	376.8100	377.0000	-0.243%	6,808,436	-0.515%
2026-06-02	377.9800	380.0800	374.7243	377.9200	-0.511%	3,895,944	-0.757%
2026-06-01	376.1050	383.3450	375.9200	379.8600	-0.118%	6,623,721	-1.264%
2026-05-29	383.7800	385.1200	375.4500	380.3100	-0.580%	10,262,269	-1.380%
2026-05-28	384.9600	389.2600	380.9550	382.5300	-0.385%	4,334,745	-1.953%
2026-05-27	378.4250	384.5300	377.0900	384.0100	+1.897%	4,546,686	-2.331%
2026-05-26	386.0000	386.5200	376.4101	376.8600	-2.989%	6,498,144	-0.478%
2026-05-22	381.9200	390.5400	381.0100	388.4700	+1.566%	5,602,085	-3.452%
2026-05-21	381.1200	386.1050	380.5400	382.4800	-0.214%	4,727,424	-1.940%
2026-05-20	389.5500	393.3800	380.7000	383.3000	-1.526%	7,783,866	-2.150%
2026-05-19	390.0000	394.9900	387.5100	389.2400	-0.483%	5,016,808	-3.643%
2026-05-18	390.0000	392.1400	383.5001	391.1300	-0.691%	8,400,657	-4.109%
2026-05-15	394.3000	397.6300	390.2500	393.8500	-1.313%	9,811,194	-4.771%
2026-05-14	401.0000	401.8990	396.0000	399.0900	-0.516%	5,342,488	-6.021%
2026-05-13	396.5000	404.1500	393.0000	401.1600	+1.203%	8,454,063	-6.506%
2026-05-12	382.8500	397.4150	382.0100	396.3900	+3.108%	9,258,333	-5.381%
2026-05-11	380.4500	384.8100	376.0707	384.4400	+1.174%	6,949,607	-2.440%
2026-05-08	371.9900	379.9800	371.9900	379.9800	+2.770%	6,455,081	-1.295%
2026-05-07	366.6400	369.8100	364.7200	369.7400	+0.670%	5,235,408	+1.439%
2026-05-06	363.1000	368.5500	358.2500	367.2800	+0.937%	6,695,496	+2.118%
2026-05-05	370.4750	371.8000	361.8108	363.8700	-1.856%	6,489,024	+3.075%
2026-05-04	368.5500	370.8300	364.6500	370.7500	+0.534%	4,916,765	+1.163%
2026-05-01	371.9600	372.9000	367.0200	368.7800	-0.459%	4,945,442	+1.703%
2026-04-30	368.5100	371.9900	363.0036	370.4800	-0.070%	6,879,866	+1.236%
2026-04-29	366.0000	370.8400	365.0100	370.7400	+1.082%	9,046,554	+1.165%
2026-04-28	356.8400	369.6300	355.7200	366.7700	+3.406%	10,604,197	+2.260%
2026-04-27	353.9100	356.4900	348.9500	354.6900	-0.065%	7,256,093	+5.743%
2026-04-24	356.4900	358.2800	351.3850	354.9200	+0.102%	8,554,584	+5.675%
2026-04-23	354.6800	356.8500	350.5000	354.5600	+0.294%	7,255,802	+5.782%
2026-04-22	350.8800	358.5600	349.1000	353.5200	+2.170%	11,807,255	+6.093%
2026-04-21	353.0100	357.6800	345.2300	346.0100	+6.965%	26,394,604	+8.396%
2026-04-20	324.1900	325.4000	320.1200	323.4800	-0.354%	9,049,468	+15.945%
2026-04-17	320.0500	325.2700	317.1350	324.6300	+2.601%	9,414,685	+15.535%
2026-04-16	315.0000	318.6100	313.1101	316.4000	+0.748%	5,205,638	+18.540%
2026-04-15	316.0000	317.7600	311.1450	314.0500	-0.045%	5,041,158	+19.427%
2026-04-14	312.5100	319.6200	312.5100	314.1900	+0.380%	5,864,506	+19.374%
2026-04-13	303.2500	313.3200	302.9200	313.0000	+2.849%	7,971,374	+19.827%
2026-04-10	307.9500	310.3699	304.2000	304.3300	-0.841%	5,212,674	+23.241%
2026-04-09	305.8200	307.8850	304.1400	306.9100	+0.304%	5,826,497	+22.205%
2026-04-08	312.0000	312.9700	304.8317	305.9800	-0.569%	9,645,031	+22.577%
2026-04-07	308.8450	312.4300	300.7500	307.7300	+9.372%	22,099,830	+21.880%
2026-04-06	277.8750	283.3000	277.2500	281.3600	+1.479%	7,097,034	+33.303%
2026-04-02	272.2900	279.0400	271.5300	277.2600	+1.197%	6,407,008	+35.274%
2026-04-01	274.2100	275.2980	270.7600	273.9800	+1.253%	5,473,399	+36.893%
2026-03-31	263.0000	271.8800	262.6100	270.5900	+3.361%	9,170,779	+38.608%
2026-03-30	260.1800	262.3300	256.6700	261.7900	+1.069%	7,774,686	+43.268%
2026-03-27	267.5000	267.6740	255.9650	259.0200	-3.369%	10,735,259	+44.800%
2026-03-26	269.9900	274.6400	267.1800	268.0500	-0.924%	6,218,752	+39.922%
2026-03-25	275.0000	276.0800	267.1141	270.5500	-0.635%	8,121,165	+38.629%
2026-03-24	268.8700	273.3800	267.5900	272.2800	+1.017%	5,911,688	+37.748%
2026-03-23	279.1400	280.7450	269.0918	269.5400	-2.195%	10,424,151	+39.148%
2026-03-20	278.9900	283.1000	275.0000	275.5900	-1.729%	38,975,203	+36.093%
2026-03-19	284.0000	287.5450	280.0700	280.4400	-1.368%	5,542,062	+33.740%
2026-03-18	285.2000	288.4000	283.0700	284.3300	-1.127%	4,544,057	+31.910%
2026-03-17	287.8000	288.9900	284.8400	287.5700	+0.729%	5,752,036	+30.424%
2026-03-16	283.9800	287.3999	281.0400	285.4900	+1.205%	4,853,972	+31.374%
2026-03-13	278.0600	282.8800	277.8100	282.0900	+1.819%	4,737,558	+32.958%
2026-03-12	284.7750	287.5600	276.2900	277.0500	-2.875%	10,512,299	+35.376%
2026-03-11	282.3800	286.2200	280.6000	285.2500	+1.031%	6,878,813	+31.485%
2026-03-10	287.3800	287.5800	278.9000	282.3400	-0.992%	6,075,604	+32.840%
2026-03-09	282.0000	285.2000	278.6600	285.1700	-0.457%	10,348,847	+31.522%
2026-03-06	287.3400	291.3250	283.0500	286.4800	-0.793%	6,816,943	+30.920%
2026-03-05	290.0500	291.3900	286.7400	288.7700	-1.093%	5,407,721	+29.882%
2026-03-04	289.0100	294.3400	287.6801	291.9600	+0.951%	7,796,033	+28.463%
2026-03-03	288.9900	293.7400	284.3637	289.2100	-1.939%	7,051,120	+29.684%
2026-03-02	288.1600	295.3100	287.5000	294.9300	+0.566%	8,140,394	+27.169%
2026-02-27	284.7000	294.1300	283.8500	293.2700	+2.306%	9,722,883	+27.889%
2026-02-26	286.9800	295.2600	285.2300	286.6600	+0.866%	10,509,416	+30.838%
2026-02-25	277.2850	284.7400	276.8700	284.2000	+3.742%	11,380,565	+31.970%
2026-02-24	282.1950	282.4000	271.8000	273.9500	-2.972%	9,684,498	+36.908%
2026-02-23	288.5500	291.7700	281.6700	282.3400	-2.641%	7,247,354	+32.840%
2026-02-20	288.9000	290.8000	285.5500	290.0000	+0.024%	6,974,112	+29.331%
2026-02-19	290.8900	290.8900	286.8900	289.9300	+0.600%	4,931,785	+29.362%
2026-02-18	290.0000	290.1300	286.2900	288.2000	-0.308%	6,631,254	+30.139%
2026-02-17	294.0000	294.2300	288.3449	289.0900	-1.398%	6,091,700	+29.738%
2026-02-13	285.6300	293.4600	284.5115	293.1900	+3.102%	10,281,379	+27.924%
2026-02-12	278.1600	286.3100	275.8100	284.3700	+1.958%	12,336,944	+31.892%
2026-02-11	272.4400	279.6900	269.8000	278.9100	+2.083%	6,332,973	+34.473%
2026-02-10	277.5200	279.4899	272.6500	273.2200	-0.900%	7,284,685	+37.274%
2026-02-09	274.1500	280.1800	273.3218	275.7000	-0.343%	10,371,403	+36.039%
2026-02-06	267.0600	277.8100	266.4050	276.6500	+3.016%	9,572,780	+35.572%
2026-02-05	274.2850	276.8874	266.2900	268.5500	-2.671%	13,035,616	+39.661%
2026-02-04	282.0100	284.5000	274.0500	275.9200	-2.907%	12,943,824	+35.931%
2026-02-03	284.7000	288.0900	278.6000	284.1800	-0.494%	10,808,192	+31.980%
2026-02-02	286.0200	290.4000	282.2800	285.5900	-0.467%	8,664,115	+31.328%
2026-01-30	292.1000	292.9500	284.7000	286.9300	-1.834%	12,030,671	+30.715%
2026-01-29	294.3300	295.6000	289.2200	292.2900	-0.588%	13,456,237	+28.318%
2026-01-28	283.7200	294.9399	283.7200	294.0200	+4.004%	23,396,986	+27.563%
2026-01-27	293.9700	299.5000	280.4000	282.7000	-19.605%	65,889,196	+32.671%
2026-01-26	353.9500	354.7900	347.2700	351.6400	-1.297%	10,389,228	+6.660%
2026-01-23	354.2750	357.8700	352.9900	356.2600	+0.505%	9,082,506	+5.277%
2026-01-22	347.1800	354.9500	346.7700	354.4700	+1.932%	7,490,965	+5.809%
2026-01-21	339.4300	348.0799	338.6900	347.7500	+2.754%	8,932,808	+7.853%
2026-01-20	327.4000	339.8900	326.5031	338.4300	+2.239%	7,599,109	+10.824%
2026-01-16	334.8600	336.2000	330.4300	331.0200	-2.342%	8,038,761	+13.304%
2026-01-15	335.2000	339.4500	328.0600	338.9600	+1.194%	6,943,346	+10.650%
2026-01-14	335.3700	340.1100	334.1000	334.9600	+0.308%	5,742,987	+11.972%
2026-01-13	341.5000	341.8439	332.8500	333.9300	-1.932%	5,597,587	+12.317%
2026-01-12	341.4200	342.6500	333.9400	340.5100	-1.009%	7,146,254	+10.147%
2026-01-09	347.2500	349.0550	342.4800	343.9800	-0.827%	4,091,357	+9.035%
2026-01-08	341.0100	347.9000	340.8000	346.8500	+1.507%	5,059,140	+8.133%
2026-01-07	348.9800	350.1100	338.0400	341.7000	-2.083%	7,468,101	+9.763%
2026-01-06	348.3500	352.6100	345.1200	348.9700	+2.032%	9,440,842	+7.476%
2026-01-05	335.4500	346.9399	333.8500	342.0200	+1.671%	7,983,589	+9.660%
2026-01-02	330.8950	340.2578	327.5000	336.4000	+1.905%	6,863,163	+11.492%
2025-12-31	332.3200	333.3300	329.8800	330.1100	-0.617%	4,284,987	+13.617%
2025-12-30	329.7300	336.1500	329.5100	332.1600	+0.979%	4,432,462	+12.915%
2025-12-29	330.8900	334.2500	328.2800	328.9400	-0.871%	4,346,569	+14.021%
2025-12-26	327.2000	331.8900	326.2625	331.8300	+1.297%	4,359,293	+13.028%
2025-12-24	325.2000	328.9900	324.1300	327.5800	+0.856%	2,842,681	+14.494%
2025-12-23	324.0000	327.7999	323.7600	324.8000	-0.111%	4,463,292	+15.474%
2025-12-22	322.9000	329.8000	321.6500	325.1600	-0.690%	7,872,420	+15.346%
2025-12-19	328.0600	334.6000	326.0700	327.4200	-0.219%	10,552,981	+14.550%
2025-12-18	328.9300	330.1800	324.5700	328.1400	-1.052%	6,354,947	+14.299%
2025-12-17	333.6100	335.5200	330.4800	331.6300	-0.769%	4,685,499	+13.096%
2025-12-16	340.4200	340.9900	331.0301	334.2000	-2.023%	6,334,030	+12.226%
2025-12-15	340.9900	344.9600	337.0000	341.1000	-0.216%	6,447,186	+9.956%
2025-12-12	337.5000	344.9800	337.3700	341.8400	+1.518%	7,978,995	+9.718%
2025-12-11	330.3700	339.2500	328.7600	336.7300	+2.546%	7,513,165	+11.383%
2025-12-10	322.7500	328.7300	319.6000	328.3700	+1.474%	5,910,506	+14.219%
2025-12-09	323.1600	326.3600	322.4800	323.6000	-0.006%	4,628,440	+15.902%
2025-12-08	328.7000	329.1000	322.8300	323.6200	-2.203%	4,782,815	+15.895%
2025-12-05	335.0000	335.7100	328.5100	330.9100	-0.774%	5,905,996	+13.342%
2025-12-04	339.4000	341.2600	328.7200	333.4900	-1.831%	8,061,622	+12.465%
2025-12-03	326.0000	341.4050	325.0100	339.7100	+4.674%	9,769,961	+10.406%
2025-12-02	323.3700	328.7000	322.8000	324.5400	+0.411%	7,978,098	+15.567%
2025-12-01	327.1600	330.0600	323.0300	323.2100	-1.989%	6,154,560	+16.042%
2025-11-28	331.6700	332.0600	328.8900	329.7700	+0.018%	2,464,460	+13.734%
2025-11-26	326.5900	335.1900	325.8900	329.7100	+1.051%	5,504,205	+13.755%
2025-11-25	321.1200	328.0000	320.9040	326.2800	+2.266%	6,149,110	+14.950%
2025-11-24	324.5250	325.8460	317.6200	319.0500	-0.288%	10,773,806	+17.555%
2025-11-21	311.9100	323.8350	311.4400	319.9700	+2.706%	8,406,306	+17.217%
2025-11-20	310.8100	314.7450	310.0000	311.5400	+0.793%	7,336,986	+20.389%
2025-11-19	313.9300	315.0000	304.5300	309.0900	-1.432%	8,181,075	+21.343%
2025-11-18	317.0100	317.5000	308.7700	313.5800	-2.165%	9,182,145	+19.606%
2025-11-17	320.6000	327.8800	319.4300	320.5200	-0.416%	6,485,370	+17.016%
2025-11-14	326.9500	328.2121	320.4900	321.8600	-3.206%	8,676,498	+16.529%
2025-11-13	338.3500	339.0300	331.2900	332.5200	-1.929%	7,788,683	+12.793%
2025-11-12	328.4500	343.1700	327.0846	339.0600	+3.546%	10,403,259	+10.618%
2025-11-11	323.3000	327.8599	319.8800	327.4500	+1.825%	7,157,796	+14.540%
2025-11-10	319.9900	324.2500	317.1700	321.5800	-0.811%	9,283,842	+16.630%
2025-11-07	319.6550	324.5500	314.1600	324.2100	+0.824%	9,402,873	+15.684%
2025-11-06	328.9200	332.3650	321.4500	321.5600	-1.886%	7,922,131	+16.638%
2025-11-05	326.3000	330.2055	324.2200	327.7400	-0.934%	9,697,089	+14.438%
2025-11-04	327.6300	336.5000	327.2000	330.8300	-0.887%	9,646,591	+13.369%
2025-11-03	339.1300	340.7000	326.6000	333.7900	-2.275%	11,181,376	+12.364%
2025-10-31	344.3900	346.2800	337.1200	341.5600	-0.925%	8,390,831	+9.808%
2025-10-30	347.5150	354.5400	343.6000	344.7500	-2.958%	11,441,932	+8.792%
2025-10-29	364.2800	366.1500	353.8800	355.2600	-3.420%	11,874,949	+5.573%
2025-10-28	380.6800	381.0000	358.6330	367.8400	+0.508%	18,858,685	+1.963%
2025-10-27	363.5000	366.2200	361.4000	365.9800	+0.960%	7,766,441	+2.481%
2025-10-24	361.3700	365.4200	360.0250	362.5000	+0.569%	5,462,101	+3.465%
2025-10-23	355.5800	362.2800	353.6415	360.4500	-0.288%	5,756,666	+4.053%
2025-10-22	363.9600	364.0000	358.0000	361.4900	-1.062%	7,833,031	+3.754%
2025-10-21	365.1400	371.0500	361.5000	365.3700	+0.244%	6,885,288	+2.652%
2025-10-20	358.5400	365.5700	357.5101	364.4800	+2.210%	5,996,541	+2.903%
2025-10-17	351.0000	358.3900	350.8300	356.6000	-0.020%	8,608,378	+5.177%
2025-10-16	361.8400	362.0000	354.4000	356.6700	-1.240%	5,872,116	+5.156%
2025-10-15	359.3900	364.2200	355.8500	361.1500	+0.339%	6,579,630	+3.852%
2025-10-14	354.9500	362.3300	353.4001	359.9300	+0.354%	5,974,813	+4.204%
2025-10-13	354.7400	359.1600	353.3200	358.6600	+1.173%	5,659,400	+4.573%
2025-10-10	369.4000	369.4000	352.5100	354.5000	-3.587%	13,141,909	+5.800%
2025-10-09	372.5200	376.2200	366.0800	367.6900	-0.603%	8,759,801	+2.004%
2025-10-08	366.9300	374.6300	365.8000	369.9200	+1.721%	9,438,333	+1.389%
2025-10-07	359.4100	364.7200	358.0600	363.6600	+1.363%	7,236,242	+3.135%
2025-10-06	361.0250	362.5200	357.1100	358.7700	-0.397%	7,181,663	+4.541%
2025-10-03	357.2500	368.0000	356.6100	360.2000	+1.832%	13,494,786	+4.125%
2025-10-02	347.2900	355.0800	344.6500	353.7200	+1.556%	8,564,187	+6.033%
2025-10-01	343.9000	348.7000	341.6300	348.3000	+0.869%	8,825,487	+7.683%
2025-09-30	343.7500	349.3200	342.3300	345.3000	+0.035%	7,429,653	+8.619%
2025-09-29	343.9800	345.5499	341.4500	345.1800	+0.320%	6,878,937	+8.656%
2025-09-26	347.9300	349.9700	341.3000	344.0800	-0.428%	6,774,710	+9.004%
2025-09-25	348.9000	350.1900	343.6000	345.5600	-1.777%	8,104,859	+8.537%
2025-09-24	350.2000	354.5000	347.8400	351.8100	+1.185%	9,016,256	+6.609%
2025-09-23	341.0000	352.7000	339.9611	347.6900	+1.872%	12,504,059	+7.872%
2025-09-22	334.4600	342.4800	332.6000	341.3000	+1.369%	8,903,744	+9.892%
2025-09-19	336.5000	340.9590	333.8400	336.6900	+0.559%	13,656,837	+11.396%
2025-09-18	343.5300	344.9300	334.1200	334.8200	-1.988%	11,255,561	+12.018%
2025-09-17	337.6900	343.0000	337.6900	341.6100	+0.539%	8,467,682	+9.792%
2025-09-16	347.5000	349.0358	338.3200	339.7800	-2.331%	12,695,815	+10.383%
2025-09-15	351.2550	351.7100	342.5300	347.8900	-1.311%	11,035,852	+7.810%
2025-09-12	355.9000	362.3100	352.4600	352.5100	-0.311%	14,016,240	+6.397%
2025-09-11	349.0000	360.9800	345.8400	353.6100	+1.970%	18,943,509	+6.066%
2025-09-10	345.5600	348.5700	341.4000	346.7800	-0.328%	17,804,298	+8.155%
2025-09-09	332.5000	351.7099	327.1600	347.9200	+8.640%	46,408,865	+7.801%
2025-09-08	319.7100	321.6500	313.8001	320.2500	+1.541%	18,438,640	+17.115%
2025-09-05	310.4400	317.9400	308.2000	315.3900	+1.614%	14,126,705	+18.919%
2025-09-04	306.1000	311.9140	304.1000	310.3800	+0.812%	7,725,742	+20.839%
2025-09-03	308.1100	309.5900	303.7000	307.8800	-0.298%	9,654,569	+21.820%
2025-09-02	308.3050	312.8900	307.3000	308.8000	-0.345%	10,957,136	+21.457%
2025-08-29	302.3000	310.0000	300.9100	309.8700	+2.508%	12,065,367	+21.038%
2025-08-28	304.2500	304.4700	299.4000	302.2900	-0.523%	11,234,953	+24.073%
2025-08-27	300.5400	305.9700	300.5000	303.8800	+1.148%	9,982,781	+23.424%
2025-08-26	304.3100	308.9600	294.2001	300.4300	-1.453%	16,303,186	+24.841%
2025-08-25	308.4900	308.8700	302.7300	304.8600	-0.833%	8,917,077	+23.027%
2025-08-22	306.1000	310.6800	304.5800	307.4200	+1.342%	14,930,045	+22.002%
2025-08-21	302.2900	306.5664	297.8000	303.3500	+1.171%	13,358,957	+23.639%
2025-08-20	306.3950	307.2000	295.7000	299.8400	-1.446%	16,678,985	+25.087%
2025-08-19	308.9000	310.5000	299.2100	304.2400	-1.378%	22,348,565	+23.278%
2025-08-18	313.1750	316.3999	307.4200	308.4900	+1.474%	39,600,508	+21.579%
2025-08-15	301.7100	310.3000	294.7100	304.0100	+11.978%	68,198,475	+23.371%
2025-08-14	272.0950	273.8500	267.0000	271.4900	-0.118%	25,011,098	+38.149%
2025-08-13	264.3900	272.1875	262.8900	271.8100	+3.915%	19,480,262	+37.986%
2025-08-12	254.0200	262.8800	253.6661	261.5700	+3.645%	12,207,661	+43.388%
2025-08-11	253.8700	258.4000	252.1400	252.3700	+0.590%	11,779,538	+48.615%
2025-08-08	244.7900	251.0800	244.3700	250.8900	+2.542%	10,185,749	+49.492%
2025-08-07	246.4200	248.7457	239.5000	244.6700	-0.452%	11,369,901	+53.292%
2025-08-06	250.6400	253.1599	245.3100	245.7800	-2.080%	12,946,447	+52.600%
2025-08-05	241.1600	252.0699	240.0500	251.0000	+4.158%	23,795,862	+49.426%
2025-08-04	238.2400	242.2500	236.9526	240.9800	+1.350%	17,427,931	+55.639%
2025-08-01	250.6100	251.4900	234.6000	237.7700	-4.724%	39,989,180	+57.741%
2025-07-31	261.4000	261.4000	247.7500	249.5600	-6.195%	29,606,864	+50.289%
2025-07-30	264.8000	266.6300	258.1213	266.0400	+1.904%	22,371,770	+40.979%
2025-07-29	265.7000	272.9100	260.5500	261.0700	-7.461%	41,706,034	+43.663%
2025-07-28	283.5000	285.0000	279.6900	282.1200	+0.377%	15,779,352	+32.943%
2025-07-25	281.0000	286.1400	279.9400	281.0600	+0.890%	16,486,616	+33.445%
2025-07-24	283.1000	289.2100	278.2200	278.5800	-4.762%	22,585,190	+34.633%
2025-07-23	287.5000	292.6400	284.9500	292.5100	+2.588%	13,111,099	+28.221%
2025-07-22	282.6300	287.1100	282.0000	285.1300	+1.060%	14,600,338	+31.540%
2025-07-21	284.6400	286.5000	281.2000	282.1400	-0.180%	10,319,211	+32.934%
2025-07-18	287.8900	288.0700	280.8100	282.6500	-1.881%	14,979,714	+32.694%
2025-07-17	292.3300	293.0000	283.8300	288.0700	-1.511%	14,792,734	+30.198%
2025-07-16	292.5500	295.9900	290.7500	292.4900	+0.267%	9,713,979	+28.230%
2025-07-15	299.7100	300.6800	291.0300	291.7100	-2.951%	16,019,016	+28.573%
2025-07-14	301.6400	304.0400	299.0000	300.5800	-1.158%	10,681,441	+24.779%
2025-07-11	300.0200	304.1200	298.0000	304.1000	+1.533%	9,808,227	+23.334%
2025-07-10	303.0600	304.9300	296.6000	299.5100	-1.122%	11,355,625	+25.225%
2025-07-09	303.1900	303.6000	298.7500	302.9100	-1.557%	12,816,658	+23.819%
2025-07-08	304.2250	308.2999	303.8000	307.7000	+1.314%	9,613,844	+21.891%
2025-07-07	308.0000	308.6050	301.2000	303.7100	-1.569%	9,031,224	+23.493%
2025-07-03	309.8400	312.2500	308.2300	308.5500	+0.322%	6,160,888	+21.556%
2025-07-02	320.7350	322.4200	306.4301	307.5600	-5.697%	18,177,190	+21.947%
2025-07-01	311.9700	326.5500	311.0801	326.1400	+4.542%	17,865,491	+15.000%
2025-06-30	308.9950	312.3800	306.3401	311.9700	+0.925%	10,074,103	+20.223%
2025-06-27	302.9500	310.4500	302.2000	309.1100	+2.145%	15,304,422	+21.335%
2025-06-26	302.5700	306.7100	301.2900	302.6200	+0.199%	6,532,694	+23.938%
2025-06-25	304.3800	304.3800	299.8000	302.0200	-1.178%	8,722,083	+24.184%
2025-06-24	301.4500	305.8200	299.3298	305.6200	+1.643%	8,781,398	+22.721%
2025-06-23	301.9000	302.4700	295.5200	300.6800	-0.440%	12,274,663	+24.737%
2025-06-20	309.5000	309.5900	301.5907	302.0100	-1.689%	16,177,856	+24.188%
2025-06-18	307.5500	311.7900	306.2300	307.2000	-0.541%	12,205,634	+22.090%
2025-06-17	307.4500	309.9500	305.5150	308.8700	+0.393%	11,593,898	+21.430%
2025-06-16	313.0000	313.2700	304.7900	307.6600	-1.872%	14,240,076	+21.907%
2025-06-13	315.9000	317.4212	311.9100	313.5300	-1.560%	13,762,432	+19.625%
2025-06-12	311.4050	318.8000	308.5100	318.5000	+2.557%	15,957,166	+17.758%
2025-06-11	302.6800	311.5800	302.2300	310.5600	+2.229%	14,711,373	+20.769%
2025-06-10	303.8000	305.1200	300.5900	303.7900	+0.198%	11,384,053	+23.460%
2025-06-09	305.0350	307.4000	301.1410	303.1900	-0.010%	12,170,320	+23.705%
2025-06-06	297.2300	304.3900	297.1500	303.2200	+2.495%	12,588,977	+23.692%
2025-06-05	300.3800	302.4200	294.1100	295.8400	-1.511%	13,627,792	+26.778%
2025-06-04	303.5400	307.6400	300.2000	300.3800	-0.279%	11,255,616	+24.862%
2025-06-03	303.1000	305.7199	300.0100	301.2200	-1.149%	12,805,723	+24.514%
2025-06-02	303.1200	313.5500	300.9700	304.7200	+0.931%	19,074,368	+23.083%
2025-05-30	297.9700	305.6400	295.8385	301.9100	+1.254%	16,309,280	+24.229%
2025-05-29	296.8000	303.3790	295.0000	298.1700	+0.020%	16,262,496	+25.787%
2025-05-28	294.0000	303.7808	293.2800	298.1100	+1.054%	16,114,190	+25.813%
2025-05-27	299.5000	299.9500	289.1300	295.0000	-0.193%	20,144,557	+27.139%
2025-05-23	296.1000	299.7000	291.6400	295.5700	-0.371%	16,873,644	+26.894%
2025-05-22	293.8900	305.6699	292.5000	296.6700	-2.083%	27,159,648	+26.423%
2025-05-21	301.0000	309.9600	300.0700	302.9800	-5.784%	45,506,882	+23.790%
2025-05-20	320.9200	324.6400	312.5800	321.5800	+1.801%	41,486,981	+16.630%
2025-05-19	304.7750	316.2900	297.2450	315.8900	+8.215%	62,524,663	+18.731%
2025-05-16	279.2900	294.4900	269.1350	291.9100	+6.401%	71,094,348	+28.485%
2025-05-15	274.9000	276.6500	248.8800	274.3500	-10.928%	121,849,184	+36.709%
2025-05-14	321.4500	322.9400	307.1100	308.0100	-1.082%	40,029,552	+21.769%
2025-05-13	335.7350	342.0000	309.1000	311.3800	-17.787%	59,478,308	+20.451%
2025-05-12	381.0000	387.2100	376.8350	378.7500	-0.497%	11,004,799	-0.974%
2025-05-09	385.6700	386.5525	378.5400	380.6400	-1.274%	8,381,054	-1.466%
2025-05-08	390.0000	390.9200	385.3700	385.5500	-1.409%	7,218,320	-2.721%
2025-05-07	395.3500	395.5199	385.7000	391.0600	-0.875%	8,521,310	-4.091%
2025-05-06	402.8000	404.7201	393.4200	394.5100	-2.544%	7,858,592	-4.930%
2025-05-05	399.1200	409.7000	397.5900	404.8100	+1.223%	8,157,196	-7.349%
2025-05-02	399.9600	402.0000	393.1100	399.9200	-0.190%	11,392,906	-6.216%
2025-05-01	411.3200	411.9900	399.8600	400.6800	-2.615%	9,316,805	-6.394%
2025-04-30	409.0250	413.2617	401.0000	411.4400	+0.540%	9,192,825	-8.842%
2025-04-29	421.1900	421.7500	409.1000	409.2300	-2.564%	9,909,076	-8.350%
2025-04-28	419.7500	424.1200	415.5500	420.0000	+0.325%	6,614,294	-10.700%
2025-04-25	423.5600	423.5600	412.0200	418.6400	-1.322%	9,263,777	-10.410%
2025-04-24	427.5700	429.9000	423.6500	424.2500	-0.867%	7,629,125	-11.595%
2025-04-23	427.0700	438.8500	423.7500	427.9600	+0.183%	8,345,659	-12.361%
2025-04-22	424.6400	431.4999	417.1200	427.1800	+0.435%	10,156,865	-12.201%
2025-04-21	449.7600	453.4999	424.8100	425.3300	-6.338%	13,029,860	-11.819%
2025-04-17	481.9500	489.7900	447.1000	454.1100	-22.380%	29,120,168	-17.408%
2025-04-16	585.3200	594.8100	582.9600	585.0400	+0.248%	4,192,093	-35.892%
2025-04-15	592.2400	592.8600	582.0100	583.5900	-0.591%	3,871,279	-35.732%
2025-04-14	595.0000	595.6300	579.2900	587.0600	-2.070%	4,839,273	-36.112%
2025-04-11	588.9200	606.3600	586.5300	599.4700	+0.853%	6,121,458	-37.435%
2025-04-10	580.2350	601.8800	580.0000	594.4000	+2.748%	8,645,986	-36.901%
2025-04-09	560.1400	589.4043	554.4600	578.5000	+4.596%	12,691,858	-35.167%
2025-04-08	582.1700	585.0100	547.4600	553.0800	+5.409%	11,762,283	-32.187%
2025-04-07	513.4000	529.2000	503.5900	524.7000	-0.067%	7,356,702	-28.519%
2025-04-04	540.6400	551.7410	524.8400	525.0500	-2.848%	9,918,989	-28.567%