Dark

UNH
UNITEDHEALTH GROUP INCORPORATED (Delaware)
stock NYSE

At Close

May 19, 2026 3:59:56 PM EDT

389.42USD-0.438%(-1.71)5,016,808

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 20, 2026 8:05:30 AM EDT

388.76USD-0.123%(-0.48)237

After-hours

May 19, 2026 4:58:35 PM EDT

388.32USD-0.281%(-1.10)30,317

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-19	390.0000	394.9900	387.5100	389.2400	-0.483%	5,016,808	0.000%
2026-05-18	390.0000	392.1400	383.5001	391.1300	-0.691%	8,400,657	-0.483%
2026-05-15	394.3000	397.6300	390.2500	393.8500	-1.313%	9,811,194	-1.170%
2026-05-14	401.0000	401.8990	396.0000	399.0900	-0.516%	5,342,488	-2.468%
2026-05-13	396.5000	404.1500	393.0000	401.1600	+1.203%	8,454,063	-2.971%
2026-05-12	382.8500	397.4150	382.0100	396.3900	+3.108%	9,258,333	-1.804%
2026-05-11	380.4500	384.8100	376.0707	384.4400	+1.174%	6,949,607	+1.249%
2026-05-08	371.9900	379.9800	371.9900	379.9800	+2.770%	6,455,081	+2.437%
2026-05-07	366.6400	369.8100	364.7200	369.7400	+0.670%	5,235,408	+5.274%
2026-05-06	363.1000	368.5500	358.2500	367.2800	+0.937%	6,695,496	+5.979%
2026-05-05	370.4750	371.8000	361.8108	363.8700	-1.856%	6,489,024	+6.972%
2026-05-04	368.5500	370.8300	364.6500	370.7500	+0.534%	4,916,765	+4.987%
2026-05-01	371.9600	372.9000	367.0200	368.7800	-0.459%	4,945,442	+5.548%
2026-04-30	368.5100	371.9900	363.0036	370.4800	-0.070%	6,879,866	+5.064%
2026-04-29	366.0000	370.8400	365.0100	370.7400	+1.082%	9,046,554	+4.990%
2026-04-28	356.8400	369.6300	355.7200	366.7700	+3.406%	10,604,197	+6.126%
2026-04-27	353.9100	356.4900	348.9500	354.6900	-0.065%	7,256,093	+9.741%
2026-04-24	356.4900	358.2800	351.3850	354.9200	+0.102%	8,554,584	+9.670%
2026-04-23	354.6800	356.8500	350.5000	354.5600	+0.294%	7,255,802	+9.781%
2026-04-22	350.8800	358.5600	349.1000	353.5200	+2.170%	11,807,255	+10.104%
2026-04-21	353.0100	357.6800	345.2300	346.0100	+6.965%	26,394,604	+12.494%
2026-04-20	324.1900	325.4000	320.1200	323.4800	-0.354%	9,049,468	+20.329%
2026-04-17	320.0500	325.2700	317.1350	324.6300	+2.601%	9,414,685	+19.903%
2026-04-16	315.0000	318.6100	313.1101	316.4000	+0.748%	5,205,638	+23.021%
2026-04-15	316.0000	317.7600	311.1450	314.0500	-0.045%	5,041,158	+23.942%
2026-04-14	312.5100	319.6200	312.5100	314.1900	+0.380%	5,864,506	+23.887%
2026-04-13	303.2500	313.3200	302.9200	313.0000	+2.849%	7,971,374	+24.358%
2026-04-10	307.9500	310.3699	304.2000	304.3300	-0.841%	5,212,674	+27.901%
2026-04-09	305.8200	307.8850	304.1400	306.9100	+0.304%	5,826,497	+26.825%
2026-04-08	312.0000	312.9700	304.8317	305.9800	-0.569%	9,645,031	+27.211%
2026-04-07	308.8450	312.4300	300.7500	307.7300	+9.372%	22,099,830	+26.488%
2026-04-06	277.8750	283.3000	277.2500	281.3600	+1.479%	7,097,034	+38.342%
2026-04-02	272.2900	279.0400	271.5300	277.2600	+1.197%	6,407,008	+40.388%
2026-04-01	274.2100	275.2980	270.7600	273.9800	+1.253%	5,473,399	+42.069%
2026-03-31	263.0000	271.8800	262.6100	270.5900	+3.361%	9,170,779	+43.849%
2026-03-30	260.1800	262.3300	256.6700	261.7900	+1.069%	7,774,686	+48.684%
2026-03-27	267.5000	267.6740	255.9650	259.0200	-3.369%	10,735,259	+50.274%
2026-03-26	269.9900	274.6400	267.1800	268.0500	-0.924%	6,218,752	+45.212%
2026-03-25	275.0000	276.0800	267.1141	270.5500	-0.635%	8,121,165	+43.870%
2026-03-24	268.8700	273.3800	267.5900	272.2800	+1.017%	5,911,688	+42.956%
2026-03-23	279.1400	280.7450	269.0918	269.5400	-2.195%	10,424,151	+44.409%
2026-03-20	278.9900	283.1000	275.0000	275.5900	-1.729%	38,975,203	+41.239%
2026-03-19	284.0000	287.5450	280.0700	280.4400	-1.368%	5,542,062	+38.796%
2026-03-18	285.2000	288.4000	283.0700	284.3300	-1.127%	4,544,057	+36.897%
2026-03-17	287.8000	288.9900	284.8400	287.5700	+0.729%	5,752,036	+35.355%
2026-03-16	283.9800	287.3999	281.0400	285.4900	+1.205%	4,853,972	+36.341%
2026-03-13	278.0600	282.8800	277.8100	282.0900	+1.819%	4,737,558	+37.984%
2026-03-12	284.7750	287.5600	276.2900	277.0500	-2.875%	10,512,299	+40.494%
2026-03-11	282.3800	286.2200	280.6000	285.2500	+1.031%	6,878,813	+36.456%
2026-03-10	287.3800	287.5800	278.9000	282.3400	-0.992%	6,075,604	+37.862%
2026-03-09	282.0000	285.2000	278.6600	285.1700	-0.457%	10,348,847	+36.494%
2026-03-06	287.3400	291.3250	283.0500	286.4800	-0.793%	6,816,943	+35.870%
2026-03-05	290.0500	291.3900	286.7400	288.7700	-1.093%	5,407,721	+34.792%
2026-03-04	289.0100	294.3400	287.6801	291.9600	+0.951%	7,796,033	+33.320%
2026-03-03	288.9900	293.7400	284.3637	289.2100	-1.939%	7,051,120	+34.587%
2026-03-02	288.1600	295.3100	287.5000	294.9300	+0.566%	8,140,394	+31.977%
2026-02-27	284.7000	294.1300	283.8500	293.2700	+2.306%	9,722,883	+32.724%
2026-02-26	286.9800	295.2600	285.2300	286.6600	+0.866%	10,509,416	+35.785%
2026-02-25	277.2850	284.7400	276.8700	284.2000	+3.742%	11,380,565	+36.960%
2026-02-24	282.1950	282.4000	271.8000	273.9500	-2.972%	9,684,498	+42.084%
2026-02-23	288.5500	291.7700	281.6700	282.3400	-2.641%	7,247,354	+37.862%
2026-02-20	288.9000	290.8000	285.5500	290.0000	+0.024%	6,974,112	+34.221%
2026-02-19	290.8900	290.8900	286.8900	289.9300	+0.600%	4,931,785	+34.253%
2026-02-18	290.0000	290.1300	286.2900	288.2000	-0.308%	6,631,254	+35.059%
2026-02-17	294.0000	294.2300	288.3449	289.0900	-1.398%	6,091,700	+34.643%
2026-02-13	285.6300	293.4600	284.5115	293.1900	+3.102%	10,281,379	+32.760%
2026-02-12	278.1600	286.3100	275.8100	284.3700	+1.958%	12,336,944	+36.878%
2026-02-11	272.4400	279.6900	269.8000	278.9100	+2.083%	6,332,973	+39.558%
2026-02-10	277.5200	279.4899	272.6500	273.2200	-0.900%	7,284,685	+42.464%
2026-02-09	274.1500	280.1800	273.3218	275.7000	-0.343%	10,371,403	+41.182%
2026-02-06	267.0600	277.8100	266.4050	276.6500	+3.016%	9,572,780	+40.698%
2026-02-05	274.2850	276.8874	266.2900	268.5500	-2.671%	13,035,616	+44.941%
2026-02-04	282.0100	284.5000	274.0500	275.9200	-2.907%	12,943,824	+41.070%
2026-02-03	284.7000	288.0900	278.6000	284.1800	-0.494%	10,808,192	+36.970%
2026-02-02	286.0200	290.4000	282.2800	285.5900	-0.467%	8,664,115	+36.293%
2026-01-30	292.1000	292.9500	284.7000	286.9300	-1.834%	12,030,671	+35.657%
2026-01-29	294.3300	295.6000	289.2200	292.2900	-0.588%	13,456,237	+33.169%
2026-01-28	283.7200	294.9399	283.7200	294.0200	+4.004%	23,396,986	+32.386%
2026-01-27	293.9700	299.5000	280.4000	282.7000	-19.605%	65,889,196	+37.687%
2026-01-26	353.9500	354.7900	347.2700	351.6400	-1.297%	10,389,228	+10.693%
2026-01-23	354.2750	357.8700	352.9900	356.2600	+0.505%	9,082,506	+9.257%
2026-01-22	347.1800	354.9500	346.7700	354.4700	+1.932%	7,490,965	+9.809%
2026-01-21	339.4300	348.0799	338.6900	347.7500	+2.754%	8,932,808	+11.931%
2026-01-20	327.4000	339.8900	326.5031	338.4300	+2.239%	7,599,109	+15.013%
2026-01-16	334.8600	336.2000	330.4300	331.0200	-2.342%	8,038,761	+17.588%
2026-01-15	335.2000	339.4500	328.0600	338.9600	+1.194%	6,943,346	+14.834%
2026-01-14	335.3700	340.1100	334.1000	334.9600	+0.308%	5,742,987	+16.205%
2026-01-13	341.5000	341.8439	332.8500	333.9300	-1.932%	5,597,587	+16.563%
2026-01-12	341.4200	342.6500	333.9400	340.5100	-1.009%	7,146,254	+14.311%
2026-01-09	347.2500	349.0550	342.4800	343.9800	-0.827%	4,091,357	+13.158%
2026-01-08	341.0100	347.9000	340.8000	346.8500	+1.507%	5,059,140	+12.221%
2026-01-07	348.9800	350.1100	338.0400	341.7000	-2.083%	7,468,101	+13.913%
2026-01-06	348.3500	352.6100	345.1200	348.9700	+2.032%	9,440,842	+11.540%
2026-01-05	335.4500	346.9399	333.8500	342.0200	+1.671%	7,983,589	+13.806%
2026-01-02	330.8950	340.2578	327.5000	336.4000	+1.905%	6,863,163	+15.707%
2025-12-31	332.3200	333.3300	329.8800	330.1100	-0.617%	4,284,987	+17.912%
2025-12-30	329.7300	336.1500	329.5100	332.1600	+0.979%	4,432,462	+17.184%
2025-12-29	330.8900	334.2500	328.2800	328.9400	-0.871%	4,346,569	+18.332%
2025-12-26	327.2000	331.8900	326.2625	331.8300	+1.297%	4,359,293	+17.301%
2025-12-24	325.2000	328.9900	324.1300	327.5800	+0.856%	2,842,681	+18.823%
2025-12-23	324.0000	327.7999	323.7600	324.8000	-0.111%	4,463,292	+19.840%
2025-12-22	322.9000	329.8000	321.6500	325.1600	-0.690%	7,872,420	+19.707%
2025-12-19	328.0600	334.6000	326.0700	327.4200	-0.219%	10,552,981	+18.881%
2025-12-18	328.9300	330.1800	324.5700	328.1400	-1.052%	6,354,947	+18.620%
2025-12-17	333.6100	335.5200	330.4800	331.6300	-0.769%	4,685,499	+17.372%
2025-12-16	340.4200	340.9900	331.0301	334.2000	-2.023%	6,334,030	+16.469%
2025-12-15	340.9900	344.9600	337.0000	341.1000	-0.216%	6,447,186	+14.113%
2025-12-12	337.5000	344.9800	337.3700	341.8400	+1.518%	7,978,995	+13.866%
2025-12-11	330.3700	339.2500	328.7600	336.7300	+2.546%	7,513,165	+15.594%
2025-12-10	322.7500	328.7300	319.6000	328.3700	+1.474%	5,910,506	+18.537%
2025-12-09	323.1600	326.3600	322.4800	323.6000	-0.006%	4,628,440	+20.284%
2025-12-08	328.7000	329.1000	322.8300	323.6200	-2.203%	4,782,815	+20.277%
2025-12-05	335.0000	335.7100	328.5100	330.9100	-0.774%	5,905,996	+17.627%
2025-12-04	339.4000	341.2600	328.7200	333.4900	-1.831%	8,061,622	+16.717%
2025-12-03	326.0000	341.4050	325.0100	339.7100	+4.674%	9,769,961	+14.580%
2025-12-02	323.3700	328.7000	322.8000	324.5400	+0.411%	7,978,098	+19.936%
2025-12-01	327.1600	330.0600	323.0300	323.2100	-1.989%	6,154,560	+20.429%
2025-11-28	331.6700	332.0600	328.8900	329.7700	+0.018%	2,464,460	+18.034%
2025-11-26	326.5900	335.1900	325.8900	329.7100	+1.051%	5,504,205	+18.055%
2025-11-25	321.1200	328.0000	320.9040	326.2800	+2.266%	6,149,110	+19.296%
2025-11-24	324.5250	325.8460	317.6200	319.0500	-0.288%	10,773,806	+22.000%
2025-11-21	311.9100	323.8350	311.4400	319.9700	+2.706%	8,406,306	+21.649%
2025-11-20	310.8100	314.7450	310.0000	311.5400	+0.793%	7,336,986	+24.941%
2025-11-19	313.9300	315.0000	304.5300	309.0900	-1.432%	8,181,075	+25.931%
2025-11-18	317.0100	317.5000	308.7700	313.5800	-2.165%	9,182,145	+24.128%
2025-11-17	320.6000	327.8800	319.4300	320.5200	-0.416%	6,485,370	+21.440%
2025-11-14	326.9500	328.2121	320.4900	321.8600	-3.206%	8,676,498	+20.935%
2025-11-13	338.3500	339.0300	331.2900	332.5200	-1.929%	7,788,683	+17.058%
2025-11-12	328.4500	343.1700	327.0846	339.0600	+3.546%	10,403,259	+14.800%
2025-11-11	323.3000	327.8599	319.8800	327.4500	+1.825%	7,157,796	+18.870%
2025-11-10	319.9900	324.2500	317.1700	321.5800	-0.811%	9,283,842	+21.040%
2025-11-07	319.6550	324.5500	314.1600	324.2100	+0.824%	9,402,873	+20.058%
2025-11-06	328.9200	332.3650	321.4500	321.5600	-1.886%	7,922,131	+21.047%
2025-11-05	326.3000	330.2055	324.2200	327.7400	-0.934%	9,697,089	+18.765%
2025-11-04	327.6300	336.5000	327.2000	330.8300	-0.887%	9,646,591	+17.656%
2025-11-03	339.1300	340.7000	326.6000	333.7900	-2.275%	11,181,376	+16.612%
2025-10-31	344.3900	346.2800	337.1200	341.5600	-0.925%	8,390,831	+13.959%
2025-10-30	347.5150	354.5400	343.6000	344.7500	-2.958%	11,441,932	+12.905%
2025-10-29	364.2800	366.1500	353.8800	355.2600	-3.420%	11,874,949	+9.565%
2025-10-28	380.6800	381.0000	358.6330	367.8400	+0.508%	18,858,685	+5.818%
2025-10-27	363.5000	366.2200	361.4000	365.9800	+0.960%	7,766,441	+6.356%
2025-10-24	361.3700	365.4200	360.0250	362.5000	+0.569%	5,462,101	+7.377%
2025-10-23	355.5800	362.2800	353.6415	360.4500	-0.288%	5,756,666	+7.987%
2025-10-22	363.9600	364.0000	358.0000	361.4900	-1.062%	7,833,031	+7.677%
2025-10-21	365.1400	371.0500	361.5000	365.3700	+0.244%	6,885,288	+6.533%
2025-10-20	358.5400	365.5700	357.5101	364.4800	+2.210%	5,996,541	+6.793%
2025-10-17	351.0000	358.3900	350.8300	356.6000	-0.020%	8,608,378	+9.153%
2025-10-16	361.8400	362.0000	354.4000	356.6700	-1.240%	5,872,116	+9.132%
2025-10-15	359.3900	364.2200	355.8500	361.1500	+0.339%	6,579,630	+7.778%
2025-10-14	354.9500	362.3300	353.4001	359.9300	+0.354%	5,974,813	+8.143%
2025-10-13	354.7400	359.1600	353.3200	358.6600	+1.173%	5,659,400	+8.526%
2025-10-10	369.4000	369.4000	352.5100	354.5000	-3.587%	13,141,909	+9.800%
2025-10-09	372.5200	376.2200	366.0800	367.6900	-0.603%	8,759,801	+5.861%
2025-10-08	366.9300	374.6300	365.8000	369.9200	+1.721%	9,438,333	+5.223%
2025-10-07	359.4100	364.7200	358.0600	363.6600	+1.363%	7,236,242	+7.034%
2025-10-06	361.0250	362.5200	357.1100	358.7700	-0.397%	7,181,663	+8.493%
2025-10-03	357.2500	368.0000	356.6100	360.2000	+1.832%	13,494,786	+8.062%
2025-10-02	347.2900	355.0800	344.6500	353.7200	+1.556%	8,564,187	+10.042%
2025-10-01	343.9000	348.7000	341.6300	348.3000	+0.869%	8,825,487	+11.754%
2025-09-30	343.7500	349.3200	342.3300	345.3000	+0.035%	7,429,653	+12.725%
2025-09-29	343.9800	345.5499	341.4500	345.1800	+0.320%	6,878,937	+12.764%
2025-09-26	347.9300	349.9700	341.3000	344.0800	-0.428%	6,774,710	+13.125%
2025-09-25	348.9000	350.1900	343.6000	345.5600	-1.777%	8,104,859	+12.640%
2025-09-24	350.2000	354.5000	347.8400	351.8100	+1.185%	9,016,256	+10.639%
2025-09-23	341.0000	352.7000	339.9611	347.6900	+1.872%	12,504,059	+11.950%
2025-09-22	334.4600	342.4800	332.6000	341.3000	+1.369%	8,903,744	+14.046%
2025-09-19	336.5000	340.9590	333.8400	336.6900	+0.559%	13,656,837	+15.608%
2025-09-18	343.5300	344.9300	334.1200	334.8200	-1.988%	11,255,561	+16.254%
2025-09-17	337.6900	343.0000	337.6900	341.6100	+0.539%	8,467,682	+13.943%
2025-09-16	347.5000	349.0358	338.3200	339.7800	-2.331%	12,695,815	+14.556%
2025-09-15	351.2550	351.7100	342.5300	347.8900	-1.311%	11,035,852	+11.886%
2025-09-12	355.9000	362.3100	352.4600	352.5100	-0.311%	14,016,240	+10.420%
2025-09-11	349.0000	360.9800	345.8400	353.6100	+1.970%	18,943,509	+10.076%
2025-09-10	345.5600	348.5700	341.4000	346.7800	-0.328%	17,804,298	+12.244%
2025-09-09	332.5000	351.7099	327.1600	347.9200	+8.640%	46,408,865	+11.876%
2025-09-08	319.7100	321.6500	313.8001	320.2500	+1.541%	18,438,640	+21.543%
2025-09-05	310.4400	317.9400	308.2000	315.3900	+1.614%	14,126,705	+23.415%
2025-09-04	306.1000	311.9140	304.1000	310.3800	+0.812%	7,725,742	+25.408%
2025-09-03	308.1100	309.5900	303.7000	307.8800	-0.298%	9,654,569	+26.426%
2025-09-02	308.3050	312.8900	307.3000	308.8000	-0.345%	10,957,136	+26.049%
2025-08-29	302.3000	310.0000	300.9100	309.8700	+2.508%	12,065,367	+25.614%
2025-08-28	304.2500	304.4700	299.4000	302.2900	-0.523%	11,234,953	+28.764%
2025-08-27	300.5400	305.9700	300.5000	303.8800	+1.148%	9,982,781	+28.090%
2025-08-26	304.3100	308.9600	294.2001	300.4300	-1.453%	16,303,186	+29.561%
2025-08-25	308.4900	308.8700	302.7300	304.8600	-0.833%	8,917,077	+27.678%
2025-08-22	306.1000	310.6800	304.5800	307.4200	+1.342%	14,930,045	+26.615%
2025-08-21	302.2900	306.5664	297.8000	303.3500	+1.171%	13,358,957	+28.314%
2025-08-20	306.3950	307.2000	295.7000	299.8400	-1.446%	16,678,985	+29.816%
2025-08-19	308.9000	310.5000	299.2100	304.2400	-1.378%	22,348,565	+27.938%
2025-08-18	313.1750	316.3999	307.4200	308.4900	+1.474%	39,600,508	+26.176%
2025-08-15	301.7100	310.3000	294.7100	304.0100	+11.978%	68,198,475	+28.035%
2025-08-14	272.0950	273.8500	267.0000	271.4900	-0.118%	25,011,098	+43.372%
2025-08-13	264.3900	272.1875	262.8900	271.8100	+3.915%	19,480,262	+43.203%
2025-08-12	254.0200	262.8800	253.6661	261.5700	+3.645%	12,207,661	+48.809%
2025-08-11	253.8700	258.4000	252.1400	252.3700	+0.590%	11,779,538	+54.234%
2025-08-08	244.7900	251.0800	244.3700	250.8900	+2.542%	10,185,749	+55.144%
2025-08-07	246.4200	248.7457	239.5000	244.6700	-0.452%	11,369,901	+59.088%
2025-08-06	250.6400	253.1599	245.3100	245.7800	-2.080%	12,946,447	+58.369%
2025-08-05	241.1600	252.0699	240.0500	251.0000	+4.158%	23,795,862	+55.076%
2025-08-04	238.2400	242.2500	236.9526	240.9800	+1.350%	17,427,931	+61.524%
2025-08-01	250.6100	251.4900	234.6000	237.7700	-4.724%	39,989,180	+63.704%
2025-07-31	261.4000	261.4000	247.7500	249.5600	-6.195%	29,606,864	+55.971%
2025-07-30	264.8000	266.6300	258.1213	266.0400	+1.904%	22,371,770	+46.309%
2025-07-29	265.7000	272.9100	260.5500	261.0700	-7.461%	41,706,034	+49.094%
2025-07-28	283.5000	285.0000	279.6900	282.1200	+0.377%	15,779,352	+37.970%
2025-07-25	281.0000	286.1400	279.9400	281.0600	+0.890%	16,486,616	+38.490%
2025-07-24	283.1000	289.2100	278.2200	278.5800	-4.762%	22,585,190	+39.723%
2025-07-23	287.5000	292.6400	284.9500	292.5100	+2.588%	13,111,099	+33.069%
2025-07-22	282.6300	287.1100	282.0000	285.1300	+1.060%	14,600,338	+36.513%
2025-07-21	284.6400	286.5000	281.2000	282.1400	-0.180%	10,319,211	+37.960%
2025-07-18	287.8900	288.0700	280.8100	282.6500	-1.881%	14,979,714	+37.711%
2025-07-17	292.3300	293.0000	283.8300	288.0700	-1.511%	14,792,734	+35.120%
2025-07-16	292.5500	295.9900	290.7500	292.4900	+0.267%	9,713,979	+33.078%
2025-07-15	299.7100	300.6800	291.0300	291.7100	-2.951%	16,019,016	+33.434%
2025-07-14	301.6400	304.0400	299.0000	300.5800	-1.158%	10,681,441	+29.496%
2025-07-11	300.0200	304.1200	298.0000	304.1000	+1.533%	9,808,227	+27.997%
2025-07-10	303.0600	304.9300	296.6000	299.5100	-1.122%	11,355,625	+29.959%
2025-07-09	303.1900	303.6000	298.7500	302.9100	-1.557%	12,816,658	+28.500%
2025-07-08	304.2250	308.2999	303.8000	307.7000	+1.314%	9,613,844	+26.500%
2025-07-07	308.0000	308.6050	301.2000	303.7100	-1.569%	9,031,224	+28.162%
2025-07-03	309.8400	312.2500	308.2300	308.5500	+0.322%	6,160,888	+26.151%
2025-07-02	320.7350	322.4200	306.4301	307.5600	-5.697%	18,177,190	+26.557%
2025-07-01	311.9700	326.5500	311.0801	326.1400	+4.542%	17,865,491	+19.348%
2025-06-30	308.9950	312.3800	306.3401	311.9700	+0.925%	10,074,103	+24.768%
2025-06-27	302.9500	310.4500	302.2000	309.1100	+2.145%	15,304,422	+25.923%
2025-06-26	302.5700	306.7100	301.2900	302.6200	+0.199%	6,532,694	+28.623%
2025-06-25	304.3800	304.3800	299.8000	302.0200	-1.178%	8,722,083	+28.879%
2025-06-24	301.4500	305.8200	299.3298	305.6200	+1.643%	8,781,398	+27.361%
2025-06-23	301.9000	302.4700	295.5200	300.6800	-0.440%	12,274,663	+29.453%
2025-06-20	309.5000	309.5900	301.5907	302.0100	-1.689%	16,177,856	+28.883%
2025-06-18	307.5500	311.7900	306.2300	307.2000	-0.541%	12,205,634	+26.706%
2025-06-17	307.4500	309.9500	305.5150	308.8700	+0.393%	11,593,898	+26.021%
2025-06-16	313.0000	313.2700	304.7900	307.6600	-1.872%	14,240,076	+26.516%
2025-06-13	315.9000	317.4212	311.9100	313.5300	-1.560%	13,762,432	+24.148%
2025-06-12	311.4050	318.8000	308.5100	318.5000	+2.557%	15,957,166	+22.210%
2025-06-11	302.6800	311.5800	302.2300	310.5600	+2.229%	14,711,373	+25.335%
2025-06-10	303.8000	305.1200	300.5900	303.7900	+0.198%	11,384,053	+28.128%
2025-06-09	305.0350	307.4000	301.1410	303.1900	-0.010%	12,170,320	+28.382%
2025-06-06	297.2300	304.3900	297.1500	303.2200	+2.495%	12,588,977	+28.369%
2025-06-05	300.3800	302.4200	294.1100	295.8400	-1.511%	13,627,792	+31.571%
2025-06-04	303.5400	307.6400	300.2000	300.3800	-0.279%	11,255,616	+29.583%
2025-06-03	303.1000	305.7199	300.0100	301.2200	-1.149%	12,805,723	+29.221%
2025-06-02	303.1200	313.5500	300.9700	304.7200	+0.931%	19,074,368	+27.737%
2025-05-30	297.9700	305.6400	295.8385	301.9100	+1.254%	16,309,280	+28.926%
2025-05-29	296.8000	303.3790	295.0000	298.1700	+0.020%	16,262,496	+30.543%
2025-05-28	294.0000	303.7808	293.2800	298.1100	+1.054%	16,114,190	+30.569%
2025-05-27	299.5000	299.9500	289.1300	295.0000	-0.193%	20,144,557	+31.946%
2025-05-23	296.1000	299.7000	291.6400	295.5700	-0.371%	16,873,644	+31.691%
2025-05-22	293.8900	305.6699	292.5000	296.6700	-2.083%	27,159,648	+31.203%
2025-05-21	301.0000	309.9600	300.0700	302.9800	-5.784%	45,506,882	+28.471%
2025-05-20	320.9200	324.6400	312.5800	321.5800	+1.801%	41,486,981	+21.040%
2025-05-19	304.7750	316.2900	297.2450	315.8900	+8.215%	62,524,663	+23.220%
2025-05-16	279.2900	294.4900	269.1350	291.9100	+6.401%	71,094,348	+33.342%
2025-05-15	274.9000	276.6500	248.8800	274.3500	-10.928%	121,849,184	+41.877%
2025-05-14	321.4500	322.9400	307.1100	308.0100	-1.082%	40,029,552	+26.373%
2025-05-13	335.7350	342.0000	309.1000	311.3800	-17.787%	59,478,308	+25.005%
2025-05-12	381.0000	387.2100	376.8350	378.7500	-0.497%	11,004,799	+2.770%
2025-05-09	385.6700	386.5525	378.5400	380.6400	-1.274%	8,381,054	+2.259%
2025-05-08	390.0000	390.9200	385.3700	385.5500	-1.409%	7,218,320	+0.957%
2025-05-07	395.3500	395.5199	385.7000	391.0600	-0.875%	8,521,310	-0.465%
2025-05-06	402.8000	404.7201	393.4200	394.5100	-2.544%	7,858,592	-1.336%
2025-05-05	399.1200	409.7000	397.5900	404.8100	+1.223%	8,157,196	-3.846%
2025-05-02	399.9600	402.0000	393.1100	399.9200	-0.190%	11,392,906	-2.671%
2025-05-01	411.3200	411.9900	399.8600	400.6800	-2.615%	9,316,805	-2.855%
2025-04-30	409.0250	413.2617	401.0000	411.4400	+0.540%	9,192,825	-5.396%
2025-04-29	421.1900	421.7500	409.1000	409.2300	-2.564%	9,909,076	-4.885%
2025-04-28	419.7500	424.1200	415.5500	420.0000	+0.325%	6,614,294	-7.324%
2025-04-25	423.5600	423.5600	412.0200	418.6400	-1.322%	9,263,777	-7.023%
2025-04-24	427.5700	429.9000	423.6500	424.2500	-0.867%	7,629,125	-8.252%
2025-04-23	427.0700	438.8500	423.7500	427.9600	+0.183%	8,345,659	-9.048%
2025-04-22	424.6400	431.4999	417.1200	427.1800	+0.435%	10,156,865	-8.882%
2025-04-21	449.7600	453.4999	424.8100	425.3300	-6.338%	13,029,860	-8.485%
2025-04-17	481.9500	489.7900	447.1000	454.1100	-22.380%	29,120,168	-14.285%
2025-04-16	585.3200	594.8100	582.9600	585.0400	+0.248%	4,192,093	-33.468%
2025-04-15	592.2400	592.8600	582.0100	583.5900	-0.591%	3,871,279	-33.302%
2025-04-14	595.0000	595.6300	579.2900	587.0600	-2.070%	4,839,273	-33.697%
2025-04-11	588.9200	606.3600	586.5300	599.4700	+0.853%	6,121,458	-35.069%
2025-04-10	580.2350	601.8800	580.0000	594.4000	+2.748%	8,645,986	-34.515%
2025-04-09	560.1400	589.4043	554.4600	578.5000	+4.596%	12,691,858	-32.716%
2025-04-08	582.1700	585.0100	547.4600	553.0800	+5.409%	11,762,283	-29.623%
2025-04-07	513.4000	529.2000	503.5900	524.7000	-0.067%	7,356,702	-25.817%
2025-04-04	540.6400	551.7410	524.8400	525.0500	-2.848%	9,918,989	-25.866%
2025-04-03	529.9900	548.5000	529.2900	540.4400	+3.295%	6,448,725	-27.977%
2025-04-02	522.9500	525.0000	516.8000	523.2000	+0.015%	2,378,909	-25.604%
2025-04-01	525.7400	528.1700	520.9500	523.1200	-0.120%	2,962,708	-25.593%
2025-03-31	519.1800	528.1200	518.5900	523.7500	+1.494%	5,238,670	-25.682%
2025-03-28	516.8700	520.9800	515.0500	516.0400	+0.062%	2,379,100	-24.572%
2025-03-27	516.2850	521.0800	512.9500	515.7200	-0.479%	2,822,160	-24.525%
2025-03-26	515.2000	522.9500	512.8500	518.2000	+0.929%	2,927,047	-24.886%
2025-03-25	518.2800	519.0000	511.5300	513.4300	-0.594%	2,902,458	-24.188%
2025-03-24	515.0800	518.2450	511.1200	516.5000	-0.068%	3,571,654	-24.639%
2025-03-21	511.6800	519.0000	505.0900	516.8500	+1.085%	9,927,504	-24.690%
2025-03-20	505.2500	514.3900	503.5100	511.3000	+1.610%	4,702,966	-23.872%
2025-03-19	505.0400	506.3500	500.0600	503.2000	-0.119%	3,240,055	-22.647%
2025-03-18	502.2400	505.9699	497.8200	503.8000	+0.958%	3,390,986	-22.739%
2025-03-17	487.5100	500.6087	485.9450	499.0200	+2.122%	4,502,980	-21.999%
2025-03-14	481.0000	489.4500	478.2400	488.6500	+1.481%	3,725,449	-20.344%
2025-03-13	479.4500	484.0600	475.0000	481.5200	+0.085%	2,649,476	-19.164%
2025-03-12	483.1400	487.5950	478.8200	481.1100	-1.014%	3,583,692	-19.095%
2025-03-11	482.5000	486.7650	477.1400	486.0400	+1.212%	3,916,475	-19.916%
2025-03-10	492.2800	497.8500	477.7100	480.2200	-2.687%	4,690,193	-18.945%
2025-03-07	483.8300	499.9200	483.3650	493.4800	+1.181%	5,315,553	-21.123%
2025-03-06	476.0000	488.1200	472.0000	487.7200	+2.466%	4,464,505	-20.192%
2025-03-05	471.0700	479.0750	471.0100	475.9800	+0.289%	2,811,991	-18.223%
2025-03-04	469.7500	479.2100	466.4600	474.6100	+1.619%	5,656,703	-17.987%
2025-03-03	474.3700	477.2749	465.2075	467.0500	-1.665%	5,260,745	-16.660%
2025-02-28	467.0000	476.3600	464.4800	474.9600	+1.366%	5,393,690	-18.048%
2025-02-27	466.1700	475.3999	465.0200	468.5600	+1.072%	4,126,805	-16.928%
2025-02-26	464.6500	473.0500	458.2000	463.5900	-1.444%	4,908,984	-16.038%
2025-02-25	460.7700	470.7600	450.0700	470.3800	+1.920%	8,975,540	-17.250%
2025-02-24	466.6750	468.0000	457.0000	461.5200	-1.051%	6,893,239	-15.661%
2025-02-21	439.5500	469.7000	438.5000	466.4200	-7.165%	19,711,588	-16.547%
2025-02-20	505.1900	508.4343	500.2350	502.4200	-1.687%	3,870,338	-22.527%
2025-02-19	501.3300	511.8550	498.1500	511.0400	+2.059%	4,249,578	-23.834%
2025-02-18	510.9400	516.0000	497.0000	500.7300	-4.351%	7,913,722	-22.265%
2025-02-14	529.0000	533.2000	522.9100	523.5100	-1.444%	3,545,187	-25.648%
2025-02-13	530.9000	534.3300	527.1000	531.1800	+0.717%	2,769,410	-26.722%
2025-02-12	539.8500	542.3500	525.5100	527.4000	-1.221%	3,734,099	-26.196%
2025-02-11	535.0000	547.5400	528.2650	533.9200	+0.103%	2,440,786	-27.098%
2025-02-10	527.6700	534.1600	523.3800	533.3700	+1.203%	2,789,843	-27.023%
2025-02-07	529.2000	532.3918	525.3900	527.0300	-0.568%	3,278,728	-26.145%
2025-02-06	537.8900	539.1000	525.2700	530.0400	-1.810%	3,640,239	-26.564%
2025-02-05	530.7300	540.7000	521.9100	539.8100	-1.034%	4,514,783	-27.893%
2025-02-04	545.2000	548.8075	541.5100	545.4500	-0.498%	2,507,282	-28.639%
2025-02-03	542.0000	553.9100	541.0700	548.1800	+1.049%	3,891,705	-28.994%
2025-01-31	543.2400	549.1600	541.4100	542.4900	-0.565%	2,986,697	-28.249%
2025-01-30	539.4700	547.1100	535.0000	545.5700	+1.388%	2,823,787	-28.654%
2025-01-29	541.7300	543.4752	534.0100	538.1000	-0.807%	2,665,321	-27.664%
2025-01-28	543.0100	546.5000	537.8362	542.4800	-0.191%	3,042,736	-28.248%
2025-01-27	539.9800	551.9050	539.9800	543.5200	+2.068%	4,050,623	-28.385%
2025-01-24	528.1100	534.6300	524.5100	532.5100	+0.517%	3,489,667	-26.905%
2025-01-23	527.8700	531.4800	519.3200	529.7700	+1.934%	4,330,847	-26.527%
2025-01-22	521.6600	524.4400	516.0000	519.7200	-1.004%	3,622,066	-25.106%
2025-01-21	514.0500	525.0000	512.8200	524.9900	+2.988%	5,258,196	-25.858%
2025-01-17	505.6200	521.8200	502.8000	509.7600	-0.163%	7,279,680	-23.642%
2025-01-16	530.3500	539.8400	510.0000	510.5900	-6.041%	8,970,947	-23.767%
2025-01-15	537.0950	546.2900	534.3300	543.4200	-0.059%	3,900,674	-28.372%
2025-01-14	539.6450	544.5500	536.5500	543.7400	+0.480%	3,884,844	-28.414%
2025-01-13	535.0450	547.4000	533.1400	541.1400	+3.927%	6,374,806	-28.070%
2025-01-10	526.6400	535.4500	518.4700	520.6900	-0.730%	5,272,419	-25.245%
2025-01-08	514.4950	524.6700	509.5123	524.5200	+1.997%	3,888,984	-25.791%
2025-01-07	518.8500	519.5000	511.2200	514.2500	+0.113%	3,804,785	-24.309%
2025-01-06	513.0000	520.3000	509.8225	513.6700	+0.131%	3,916,951	-24.224%
2025-01-03	506.3500	516.2900	505.3800	513.0000	+1.683%	2,813,743	-24.125%
2025-01-02	508.0000	512.1100	503.2901	504.5100	-0.267%	3,604,654	-22.848%
2024-12-31	509.3500	511.0000	503.3400	505.8600	-0.382%	3,929,087	-23.054%
2024-12-30	506.8600	509.7300	500.6600	507.8000	-0.429%	5,238,917	-23.348%
2024-12-27	509.4200	513.1800	507.8000	509.9900	-0.227%	3,332,422	-23.677%
2024-12-26	505.6500	512.2200	504.7300	511.1500	+0.998%	3,216,102	-23.850%
2024-12-24	504.4000	506.1000	500.5900	506.1000	-0.047%	1,778,689	-23.090%
2024-12-23	500.7600	508.7800	499.0500	506.3400	+1.242%	4,136,118	-23.127%
2024-12-20	489.2900	502.6400	488.7300	500.1300	+2.224%	9,792,240	-22.172%
2024-12-19	500.1400	503.6500	486.2400	489.2500	-2.095%	7,053,579	-20.441%
2024-12-18	488.4300	506.5350	486.0000	499.7200	+2.925%	9,819,923	-22.108%
2024-12-17	487.0000	495.6000	475.8200	485.5200	-2.604%	13,701,186	-19.830%
2024-12-16	518.0000	521.7000	496.0800	498.5000	-4.223%	8,677,490	-21.918%
2024-12-13	515.6400	527.5300	510.7200	520.4800	+0.915%	7,772,529	-25.215%
2024-12-12	531.5300	534.0000	514.1900	515.7600	-3.331%	8,817,146	-24.531%
2024-12-11	555.6550	558.1000	532.6700	533.5300	-5.602%	9,644,029	-27.044%
2024-12-10	562.0000	567.7499	557.0301	565.1900	+0.815%	4,937,219	-31.131%
2024-12-09	552.0000	562.9800	544.6412	560.6200	+2.001%	7,501,404	-30.570%
2024-12-06	582.1050	582.1050	544.1401	549.6200	-5.069%	12,757,872	-29.180%
2024-12-05	605.6400	608.9899	573.8850	578.9700	-5.210%	5,891,156	-32.770%
2024-12-04	611.0200	622.8300	606.9700	610.7900	+0.919%	3,985,561	-36.273%
2024-12-03	610.8500	615.7500	604.8200	605.2300	-0.541%	2,167,822	-35.687%
2024-12-02	614.0000	614.0000	600.7700	608.5200	-0.275%	2,840,477	-36.035%
2024-11-29	608.8000	615.7800	606.6200	610.2000	+0.299%	1,737,307	-36.211%
2024-11-27	611.0300	617.4500	606.7000	608.3800	+0.262%	2,183,722	-36.020%
2024-11-26	608.2400	608.4700	598.8800	606.7900	+0.158%	2,577,216	-35.853%
2024-11-25	597.5800	609.8400	595.0100	605.8300	+2.532%	4,645,184	-35.751%