Dark

UNH
UNITEDHEALTH GROUP INCORPORATED (Delaware)
stock NYSE

At Close

Jun 30, 2025 3:59:59 PM EDT

311.88USD+0.896%(+2.77)10,022,639

307.19Bid 332.01Ask 24.82Spread

Pre-market

Jun 30, 2025 9:28:30 AM EDT

308.80USD-0.100%(-0.31)102,162

After-hours

Jun 30, 2025 4:59:25 PM EDT

311.80USD-0.026%(-0.08)411,115

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-30	308.960	312.2400	306.5800	311.88	+0.896%	10,022,639	0.000%
2025-06-27	302.950	310.4500	302.2000	309.11	+2.145%	15,304,422	+0.896%
2025-06-26	302.570	306.7100	301.2900	302.62	+0.199%	6,532,694	+3.060%
2025-06-25	304.380	304.3800	299.8000	302.02	-1.178%	8,722,083	+3.265%
2025-06-24	301.450	305.8200	299.3298	305.62	+1.643%	8,781,398	+2.048%
2025-06-23	301.900	302.4700	295.5200	300.68	-0.440%	12,274,663	+3.725%
2025-06-20	309.500	309.5900	301.5907	302.01	-1.689%	16,177,856	+3.268%
2025-06-18	307.550	311.7900	306.2300	307.20	-0.541%	12,205,634	+1.523%
2025-06-17	307.450	309.9500	305.5150	308.87	+0.393%	11,593,898	+0.975%
2025-06-16	313.000	313.2700	304.7900	307.66	-1.872%	14,240,076	+1.372%
2025-06-13	315.900	317.4212	311.9100	313.53	-1.560%	13,762,432	-0.526%
2025-06-12	311.405	318.8000	308.5100	318.50	+2.557%	15,957,166	-2.078%
2025-06-11	302.680	311.5800	302.2300	310.56	+2.229%	14,711,373	+0.425%
2025-06-10	303.800	305.1200	300.5900	303.79	+0.198%	11,384,053	+2.663%
2025-06-09	305.035	307.4000	301.1410	303.19	-0.010%	12,170,320	+2.866%
2025-06-06	297.230	304.3900	297.1500	303.22	+2.495%	12,588,977	+2.856%
2025-06-05	300.380	302.4200	294.1100	295.84	-1.511%	13,627,792	+5.422%
2025-06-04	303.540	307.6400	300.2000	300.38	-0.279%	11,255,616	+3.828%
2025-06-03	303.100	305.7199	300.0100	301.22	-1.149%	12,805,723	+3.539%
2025-06-02	303.120	313.5500	300.9700	304.72	+0.931%	19,074,368	+2.350%
2025-05-30	297.970	305.6400	295.8385	301.91	+1.254%	16,309,280	+3.302%
2025-05-29	296.800	303.3790	295.0000	298.17	+0.020%	16,262,496	+4.598%
2025-05-28	294.000	303.7808	293.2800	298.11	+1.054%	16,114,190	+4.619%
2025-05-27	299.500	299.9500	289.1300	295.00	-0.193%	20,144,557	+5.722%
2025-05-23	296.100	299.7000	291.6400	295.57	-0.371%	16,873,644	+5.518%
2025-05-22	293.890	305.6699	292.5000	296.67	-2.083%	27,159,648	+5.127%
2025-05-21	301.000	309.9600	300.0700	302.98	-5.784%	45,506,882	+2.937%
2025-05-20	320.920	324.6400	312.5800	321.58	+1.801%	41,486,981	-3.016%
2025-05-19	304.775	316.2900	297.2450	315.89	+8.215%	62,524,663	-1.269%
2025-05-16	279.290	294.4900	269.1350	291.91	+6.401%	71,094,348	+6.841%
2025-05-15	274.900	276.6500	248.8800	274.35	-10.928%	121,849,184	+13.680%
2025-05-14	321.450	322.9400	307.1100	308.01	-1.082%	40,029,552	+1.256%
2025-05-13	335.735	342.0000	309.1000	311.38	-17.787%	59,478,308	+0.161%
2025-05-12	381.000	387.2100	376.8350	378.75	-0.497%	11,004,799	-17.655%
2025-05-09	385.670	386.5525	378.5400	380.64	-1.274%	8,381,054	-18.064%
2025-05-08	390.000	390.9200	385.3700	385.55	-1.409%	7,218,320	-19.108%
2025-05-07	395.350	395.5199	385.7000	391.06	-0.875%	8,521,310	-20.248%
2025-05-06	402.800	404.7201	393.4200	394.51	-2.544%	7,858,592	-20.945%
2025-05-05	399.120	409.7000	397.5900	404.81	+1.223%	8,157,196	-22.956%
2025-05-02	399.960	402.0000	393.1100	399.92	-0.190%	11,392,906	-22.014%
2025-05-01	411.320	411.9900	399.8600	400.68	-2.615%	9,316,805	-22.162%
2025-04-30	409.025	413.2617	401.0000	411.44	+0.540%	9,192,825	-24.198%
2025-04-29	421.190	421.7500	409.1000	409.23	-2.564%	9,909,076	-23.789%
2025-04-28	419.750	424.1200	415.5500	420.00	+0.325%	6,614,294	-25.743%
2025-04-25	423.560	423.5600	412.0200	418.64	-1.322%	9,263,777	-25.502%
2025-04-24	427.570	429.9000	423.6500	424.25	-0.867%	7,629,125	-26.487%
2025-04-23	427.070	438.8500	423.7500	427.96	+0.183%	8,345,659	-27.124%
2025-04-22	424.640	431.4999	417.1200	427.18	+0.435%	10,156,865	-26.991%
2025-04-21	449.760	453.4999	424.8100	425.33	-6.338%	13,029,860	-26.673%
2025-04-17	481.950	489.7900	447.1000	454.11	-22.380%	29,120,168	-31.321%
2025-04-16	585.320	594.8100	582.9600	585.04	+0.248%	4,192,093	-46.691%
2025-04-15	592.240	592.8600	582.0100	583.59	-0.591%	3,871,279	-46.558%
2025-04-14	595.000	595.6300	579.2900	587.06	-2.070%	4,839,273	-46.874%
2025-04-11	588.920	606.3600	586.5300	599.47	+0.853%	6,121,458	-47.974%
2025-04-10	580.235	601.8800	580.0000	594.40	+2.748%	8,645,986	-47.530%
2025-04-09	560.140	589.4043	554.4600	578.50	+4.596%	12,691,858	-46.088%
2025-04-08	582.170	585.0100	547.4600	553.08	+5.409%	11,762,283	-43.610%
2025-04-07	513.400	529.2000	503.5900	524.70	-0.067%	7,356,702	-40.560%
2025-04-04	540.640	551.7410	524.8400	525.05	-2.848%	9,918,989	-40.600%
2025-04-03	529.990	548.5000	529.2900	540.44	+3.295%	6,448,725	-42.291%
2025-04-02	522.950	525.0000	516.8000	523.20	+0.015%	2,378,909	-40.390%
2025-04-01	525.740	528.1700	520.9500	523.12	-0.120%	2,962,708	-40.381%
2025-03-31	519.180	528.1200	518.5900	523.75	+1.494%	5,238,670	-40.453%
2025-03-28	516.870	520.9800	515.0500	516.04	+0.062%	2,379,100	-39.563%
2025-03-27	516.285	521.0800	512.9500	515.72	-0.479%	2,822,160	-39.525%
2025-03-26	515.200	522.9500	512.8500	518.20	+0.929%	2,927,047	-39.815%
2025-03-25	518.280	519.0000	511.5300	513.43	-0.594%	2,902,458	-39.256%
2025-03-24	515.080	518.2450	511.1200	516.50	-0.068%	3,571,654	-39.617%
2025-03-21	511.680	519.0000	505.0900	516.85	+1.085%	9,927,504	-39.658%
2025-03-20	505.250	514.3900	503.5100	511.30	+1.610%	4,702,966	-39.003%
2025-03-19	505.040	506.3500	500.0600	503.20	-0.119%	3,240,055	-38.021%
2025-03-18	502.240	505.9699	497.8200	503.80	+0.958%	3,390,986	-38.094%
2025-03-17	487.510	500.6087	485.9450	499.02	+2.122%	4,502,980	-37.502%
2025-03-14	481.000	489.4500	478.2400	488.65	+1.481%	3,725,449	-36.175%
2025-03-13	479.450	484.0600	475.0000	481.52	+0.085%	2,649,476	-35.230%
2025-03-12	483.140	487.5950	478.8200	481.11	-1.014%	3,583,692	-35.175%
2025-03-11	482.500	486.7650	477.1400	486.04	+1.212%	3,916,475	-35.832%
2025-03-10	492.280	497.8500	477.7100	480.22	-2.687%	4,690,193	-35.055%
2025-03-07	483.830	499.9200	483.3650	493.48	+1.181%	5,315,553	-36.800%
2025-03-06	476.000	488.1200	472.0000	487.72	+2.466%	4,464,505	-36.053%
2025-03-05	471.070	479.0750	471.0100	475.98	+0.289%	2,811,991	-34.476%
2025-03-04	469.750	479.2100	466.4600	474.61	+1.619%	5,656,703	-34.287%
2025-03-03	474.370	477.2749	465.2075	467.05	-1.665%	5,260,745	-33.223%
2025-02-28	467.000	476.3600	464.4800	474.96	+1.366%	5,393,690	-34.336%
2025-02-27	466.170	475.3999	465.0200	468.56	+1.072%	4,126,805	-33.439%
2025-02-26	464.650	473.0500	458.2000	463.59	-1.444%	4,908,984	-32.725%
2025-02-25	460.770	470.7600	450.0700	470.38	+1.920%	8,975,540	-33.696%
2025-02-24	466.675	468.0000	457.0000	461.52	-1.051%	6,893,239	-32.423%
2025-02-21	439.550	469.7000	438.5000	466.42	-7.165%	19,711,588	-33.133%
2025-02-20	505.190	508.4343	500.2350	502.42	-1.687%	3,870,338	-37.924%
2025-02-19	501.330	511.8550	498.1500	511.04	+2.059%	4,249,578	-38.972%
2025-02-18	510.940	516.0000	497.0000	500.73	-4.351%	7,913,722	-37.715%
2025-02-14	529.000	533.2000	522.9100	523.51	-1.444%	3,545,187	-40.425%
2025-02-13	530.900	534.3300	527.1000	531.18	+0.717%	2,769,410	-41.285%
2025-02-12	539.850	542.3500	525.5100	527.40	-1.221%	3,734,099	-40.865%
2025-02-11	535.000	547.5400	528.2650	533.92	+0.103%	2,440,786	-41.587%
2025-02-10	527.670	534.1600	523.3800	533.37	+1.203%	2,789,843	-41.527%
2025-02-07	529.200	532.3918	525.3900	527.03	-0.568%	3,278,728	-40.823%
2025-02-06	537.890	539.1000	525.2700	530.04	-1.810%	3,640,239	-41.159%
2025-02-05	530.730	540.7000	521.9100	539.81	-1.034%	4,514,783	-42.224%
2025-02-04	545.200	548.8075	541.5100	545.45	-0.498%	2,507,282	-42.822%
2025-02-03	542.000	553.9100	541.0700	548.18	+1.049%	3,891,705	-43.106%
2025-01-31	543.240	549.1600	541.4100	542.49	-0.565%	2,986,697	-42.510%
2025-01-30	539.470	547.1100	535.0000	545.57	+1.388%	2,823,787	-42.834%
2025-01-29	541.730	543.4752	534.0100	538.10	-0.807%	2,665,321	-42.041%
2025-01-28	543.010	546.5000	537.8362	542.48	-0.191%	3,042,736	-42.508%
2025-01-27	539.980	551.9050	539.9800	543.52	+2.068%	4,050,623	-42.618%
2025-01-24	528.110	534.6300	524.5100	532.51	+0.517%	3,489,667	-41.432%
2025-01-23	527.870	531.4800	519.3200	529.77	+1.934%	4,330,847	-41.129%
2025-01-22	521.660	524.4400	516.0000	519.72	-1.004%	3,622,066	-39.991%
2025-01-21	514.050	525.0000	512.8200	524.99	+2.988%	5,258,196	-40.593%
2025-01-17	505.620	521.8200	502.8000	509.76	-0.163%	7,279,680	-38.818%
2025-01-16	530.350	539.8400	510.0000	510.59	-6.041%	8,970,947	-38.918%
2025-01-15	537.095	546.2900	534.3300	543.42	-0.059%	3,900,674	-42.608%
2025-01-14	539.645	544.5500	536.5500	543.74	+0.480%	3,884,844	-42.642%
2025-01-13	535.045	547.4000	533.1400	541.14	+3.927%	6,374,806	-42.366%
2025-01-10	526.640	535.4500	518.4700	520.69	-0.730%	5,272,419	-40.103%
2025-01-08	514.495	524.6700	509.5123	524.52	+1.997%	3,888,984	-40.540%
2025-01-07	518.850	519.5000	511.2200	514.25	+0.113%	3,804,785	-39.352%
2025-01-06	513.000	520.3000	509.8225	513.67	+0.131%	3,916,951	-39.284%
2025-01-03	506.350	516.2900	505.3800	513.00	+1.683%	2,813,743	-39.205%
2025-01-02	508.000	512.1100	503.2901	504.51	-0.267%	3,604,654	-38.182%
2024-12-31	509.350	511.0000	503.3400	505.86	-0.382%	3,929,087	-38.347%
2024-12-30	506.860	509.7300	500.6600	507.80	-0.429%	5,238,917	-38.582%
2024-12-27	509.420	513.1800	507.8000	509.99	-0.227%	3,332,422	-38.846%
2024-12-26	505.650	512.2200	504.7300	511.15	+0.998%	3,216,102	-38.985%
2024-12-24	504.400	506.1000	500.5900	506.10	-0.047%	1,778,689	-38.376%
2024-12-23	500.760	508.7800	499.0500	506.34	+1.242%	4,136,118	-38.405%
2024-12-20	489.290	502.6400	488.7300	500.13	+2.224%	9,792,240	-37.640%
2024-12-19	500.140	503.6500	486.2400	489.25	-2.095%	7,053,579	-36.253%
2024-12-18	488.430	506.5350	486.0000	499.72	+2.925%	9,819,923	-37.589%
2024-12-17	487.000	495.6000	475.8200	485.52	-2.604%	13,701,186	-35.764%
2024-12-16	518.000	521.7000	496.0800	498.50	-4.223%	8,677,490	-37.436%
2024-12-13	515.640	527.5300	510.7200	520.48	+0.915%	7,772,529	-40.078%
2024-12-12	531.530	534.0000	514.1900	515.76	-3.331%	8,817,146	-39.530%
2024-12-11	555.655	558.1000	532.6700	533.53	-5.602%	9,644,029	-41.544%
2024-12-10	562.000	567.7499	557.0301	565.19	+0.815%	4,937,219	-44.819%
2024-12-09	552.000	562.9800	544.6412	560.62	+2.001%	7,501,404	-44.369%
2024-12-06	582.105	582.1050	544.1401	549.62	-5.069%	12,757,872	-43.255%
2024-12-05	605.640	608.9899	573.8850	578.97	-5.210%	5,891,156	-46.132%
2024-12-04	611.020	622.8300	606.9700	610.79	+0.919%	3,985,561	-48.938%
2024-12-03	610.850	615.7500	604.8200	605.23	-0.541%	2,167,822	-48.469%
2024-12-02	614.000	614.0000	600.7700	608.52	-0.275%	2,840,477	-48.748%
2024-11-29	608.800	615.7800	606.6200	610.20	+0.299%	1,737,307	-48.889%
2024-11-27	611.030	617.4500	606.7000	608.38	+0.262%	2,183,722	-48.736%
2024-11-26	608.240	608.4700	598.8800	606.79	+0.158%	2,577,216	-48.602%
2024-11-25	597.580	609.8400	595.0100	605.83	+2.532%	4,645,184	-48.520%
2024-11-22	598.560	601.2600	588.6750	590.87	-1.108%	2,887,401	-47.217%
2024-11-21	600.000	604.0000	596.7300	597.49	-0.501%	2,573,237	-47.802%
2024-11-20	582.710	602.6436	581.5500	600.50	+4.073%	3,658,569	-48.063%
2024-11-19	582.720	586.8350	576.7700	577.00	-2.145%	3,065,348	-45.948%
2024-11-18	589.440	594.1400	585.3200	589.65	-0.436%	2,455,706	-47.108%
2024-11-15	591.920	598.9300	589.9500	592.23	-0.155%	3,238,286	-47.338%
2024-11-14	603.480	606.0000	588.9900	593.15	-2.099%	2,840,306	-47.420%
2024-11-13	613.000	613.0050	603.0600	605.87	-1.432%	3,299,405	-48.524%
2024-11-12	619.580	624.4800	613.7750	614.67	-1.692%	2,649,334	-49.261%
2024-11-11	616.895	630.7300	613.9225	625.25	+1.533%	2,789,045	-50.119%
2024-11-08	609.000	619.8000	605.2000	615.81	+1.711%	3,656,925	-49.355%
2024-11-07	598.690	607.6418	596.1500	605.45	+1.468%	5,072,131	-48.488%
2024-11-06	603.895	605.5000	590.8501	596.69	+5.231%	6,441,000	-47.732%
2024-11-05	558.280	568.7400	554.4000	567.03	+1.660%	2,303,427	-44.998%
2024-11-04	566.740	568.5900	555.4150	557.77	-1.725%	2,610,078	-44.084%
2024-11-01	565.120	570.3250	563.9000	567.56	+0.542%	2,320,752	-45.049%
2024-10-31	560.880	568.4500	560.8800	564.50	+0.274%	2,301,525	-44.751%
2024-10-30	561.250	570.3110	560.9500	562.96	+0.148%	2,174,919	-44.600%
2024-10-29	562.820	567.6800	560.6550	562.13	-0.550%	2,450,204	-44.518%
2024-10-28	566.250	568.3300	562.8100	565.24	+0.120%	1,678,646	-44.823%
2024-10-25	566.160	571.5000	563.6100	564.56	+0.669%	2,423,202	-44.757%
2024-10-24	564.990	571.7000	560.3100	560.81	-0.678%	2,509,848	-44.388%
2024-10-23	572.130	574.1400	560.0000	564.64	-0.916%	2,762,248	-44.765%
2024-10-22	567.850	573.0400	565.4900	569.86	-0.282%	2,428,102	-45.271%
2024-10-21	569.640	579.2750	568.7000	571.47	+0.327%	2,953,454	-45.425%
2024-10-18	566.850	570.9500	563.0357	569.61	+0.632%	3,597,048	-45.247%
2024-10-17	560.580	569.4700	558.7200	566.03	-0.929%	5,539,132	-44.900%
2024-10-16	557.010	576.1799	555.1200	571.34	+2.705%	5,088,214	-45.413%
2024-10-15	552.020	569.7000	543.0000	556.29	-8.112%	11,925,140	-43.936%
2024-10-14	599.110	608.6300	597.3800	605.40	+1.229%	2,403,007	-48.484%
2024-10-11	596.490	601.5225	596.2000	598.05	+0.059%	1,833,040	-47.851%
2024-10-10	595.180	598.9500	592.7600	597.70	+1.096%	2,072,973	-47.820%
2024-10-09	582.160	592.7999	580.6139	591.22	+1.658%	1,985,604	-47.248%
2024-10-08	588.060	589.2100	579.5600	581.58	-0.339%	2,141,953	-46.374%
2024-10-07	588.790	592.4400	583.3300	583.56	-1.292%	2,415,828	-46.556%
2024-10-04	592.130	596.1300	588.4399	591.20	-0.261%	2,425,878	-47.246%
2024-10-03	590.610	593.2300	584.3650	592.75	+0.074%	2,616,184	-47.384%
2024-10-02	604.260	604.5200	584.2500	592.31	+1.545%	3,604,705	-47.345%
2024-10-01	585.000	588.7000	580.7650	583.30	-0.236%	2,522,839	-46.532%
2024-09-30	583.500	586.4200	578.7400	584.68	+0.486%	2,856,608	-46.658%
2024-09-27	577.680	586.7100	576.5900	581.85	+1.225%	2,542,593	-46.399%
2024-09-26	575.000	576.6000	570.9100	574.81	-0.260%	2,617,217	-45.742%
2024-09-25	577.870	581.1100	573.0800	576.31	+0.195%	2,533,353	-45.883%
2024-09-24	570.820	577.3100	566.0000	575.19	+0.310%	3,067,683	-45.778%
2024-09-23	576.490	579.4350	572.0000	573.41	-0.277%	2,305,693	-45.610%
2024-09-20	571.695	578.8400	569.6500	575.00	-0.359%	4,781,874	-45.760%
2024-09-19	583.720	584.8300	574.5800	577.07	-0.617%	2,906,136	-45.955%
2024-09-18	576.860	584.5200	572.3100	580.65	+0.465%	2,484,025	-46.288%
2024-09-17	586.010	586.7150	576.3900	577.96	-1.898%	3,341,286	-46.038%
2024-09-16	595.000	598.7900	587.7600	589.14	-0.872%	2,471,782	-47.062%
2024-09-13	591.080	597.6800	587.2300	594.32	+1.003%	2,057,092	-47.523%
2024-09-12	588.530	590.5100	583.2100	588.42	-0.226%	3,353,221	-46.997%
2024-09-11	589.140	591.4000	578.9700	589.75	-1.549%	3,427,975	-47.117%
2024-09-10	595.210	604.7992	591.1500	599.03	+0.830%	2,730,255	-47.936%
2024-09-09	598.320	599.4800	575.2700	594.10	-0.466%	3,263,136	-47.504%
2024-09-06	595.870	600.6100	592.2600	596.88	+0.233%	2,890,364	-47.748%
2024-09-05	604.190	606.0000	589.6700	595.49	-1.438%	2,068,676	-47.626%
2024-09-04	600.000	607.9400	597.8800	604.18	+0.919%	2,816,997	-48.380%
2024-09-03	592.520	600.6599	591.8200	598.68	+1.437%	3,078,982	-47.905%
2024-08-30	590.000	593.2550	586.5900	590.20	-0.232%	2,747,384	-47.157%
2024-08-29	590.680	592.6100	584.3700	591.57	+0.515%	1,888,599	-47.279%
2024-08-28	589.010	592.8400	583.8700	588.54	+0.203%	1,544,186	-47.008%
2024-08-27	589.470	592.3400	583.7800	587.35	+0.037%	1,530,667	-46.900%
2024-08-26	588.050	592.0900	585.7400	587.13	+0.448%	1,471,571	-46.881%
2024-08-23	581.000	585.2050	578.4500	584.51	+1.000%	2,238,876	-46.642%
2024-08-22	579.250	582.9500	570.6200	578.72	+0.112%	2,054,076	-46.109%
2024-08-21	581.510	583.3900	577.4300	578.07	-0.444%	2,387,040	-46.048%
2024-08-20	579.850	583.8100	575.5000	580.65	+0.323%	1,624,604	-46.288%
2024-08-19	578.080	583.3000	577.0700	578.78	+0.190%	1,813,316	-46.114%
2024-08-16	580.920	581.6500	574.1000	577.68	-0.333%	2,031,618	-46.012%
2024-08-15	579.670	583.3400	573.5100	579.61	-0.010%	2,680,828	-46.191%
2024-08-14	575.240	581.1150	573.2677	579.67	+0.946%	2,285,400	-46.197%
2024-08-13	569.990	575.7300	569.0000	574.24	+1.583%	2,341,128	-45.688%
2024-08-12	562.320	569.0000	561.0500	565.29	+1.169%	2,513,445	-44.828%
2024-08-09	564.540	565.9300	557.6300	558.76	-1.321%	2,864,613	-44.184%
2024-08-08	564.370	572.4500	564.3700	566.24	+0.028%	2,657,851	-44.921%
2024-08-07	566.610	571.6500	557.0250	566.08	-0.399%	4,225,331	-44.905%
2024-08-06	568.210	577.5200	562.5300	568.35	-0.282%	3,056,863	-45.125%
2024-08-05	582.120	586.8200	566.7624	569.96	-3.369%	4,422,724	-45.280%
2024-08-02	582.330	591.5400	575.2500	589.83	+2.979%	4,948,372	-47.124%
2024-08-01	577.200	587.5000	567.1000	572.77	-0.588%	3,515,005	-45.549%
2024-07-31	565.440	580.9032	562.3200	576.16	-0.029%	4,589,596	-45.869%
2024-07-30	566.900	579.4299	565.9900	576.33	+1.690%	4,044,969	-45.885%
2024-07-29	565.710	571.3500	561.7600	566.75	-0.521%	2,877,078	-44.970%
2024-07-26	560.000	579.1300	560.0000	569.72	+1.794%	3,084,832	-45.257%
2024-07-25	562.000	569.8900	558.5800	559.68	-0.013%	2,909,552	-44.275%
2024-07-24	560.000	561.1300	553.0200	559.75	+0.910%	3,095,495	-44.282%
2024-07-23	558.790	558.8350	552.8102	554.70	-0.686%	2,501,511	-43.775%
2024-07-22	563.050	564.2500	557.0800	558.53	-1.203%	3,233,665	-44.161%
2024-07-19	567.120	569.9000	561.5400	565.33	+0.175%	4,147,316	-44.832%
2024-07-18	564.500	581.5000	561.4201	564.34	-1.559%	6,765,724	-44.735%
2024-07-17	554.000	573.6100	551.3000	573.28	+4.447%	10,095,660	-45.597%
2024-07-16	533.900	549.9200	527.1300	548.87	+6.500%	10,991,940	-43.178%
2024-07-15	524.240	530.8300	513.8000	515.37	+0.751%	4,954,616	-39.484%
2024-07-12	506.920	514.5700	503.4300	511.53	+1.422%	3,500,803	-39.030%
2024-07-11	497.700	508.7300	497.7000	504.36	+0.685%	3,369,036	-38.163%
2024-07-10	490.940	501.5000	490.1201	500.93	+1.792%	3,117,078	-37.740%
2024-07-09	488.330	495.4000	486.0900	492.11	+0.566%	2,989,753	-36.624%
2024-07-08	489.190	493.8800	486.1700	489.34	+0.273%	3,225,806	-36.265%
2024-07-05	489.000	489.6700	484.5000	488.01	-0.384%	3,377,876	-36.091%
2024-07-03	497.120	498.0800	486.5200	489.89	-1.676%	2,214,148	-36.337%
2024-07-02	494.260	498.4700	493.3900	498.24	+0.726%	3,201,466	-37.404%
2024-07-01	506.745	508.9100	492.8910	494.65	-2.869%	4,468,124	-36.949%
2024-06-28	496.370	509.4000	489.4050	509.26	+4.691%	22,095,313	-38.758%
2024-06-27	485.050	488.9750	482.0500	486.44	+0.496%	2,886,924	-35.885%
2024-06-26	484.500	487.4400	481.4700	484.04	-0.095%	3,040,427	-35.567%
2024-06-25	490.640	490.6400	480.6000	484.50	-1.118%	3,082,322	-35.628%
2024-06-24	488.860	490.8900	484.5000	489.98	+1.531%	4,612,954	-36.348%
2024-06-21	484.440	488.3000	480.5900	482.59	-0.398%	6,481,437	-35.374%
2024-06-20	480.040	485.9200	478.1100	484.52	+0.721%	4,393,835	-35.631%
2024-06-18	490.710	491.6550	479.0400	481.05	-1.672%	3,419,692	-35.167%
2024-06-17	491.330	493.1200	488.6950	489.23	-1.587%	2,268,371	-36.251%
2024-06-14	496.830	497.8500	491.7300	497.12	-0.036%	2,920,908	-37.263%
2024-06-13	490.280	502.0000	484.3800	497.30	+0.858%	4,752,261	-37.285%
2024-06-12	500.000	500.0000	487.4150	493.07	-0.635%	3,291,932	-36.747%
2024-06-11	490.860	497.7800	490.2850	496.22	+0.246%	4,454,402	-37.149%
2024-06-10	491.000	495.3900	486.1900	495.00	+0.878%	3,195,242	-36.994%
2024-06-07	502.040	502.8600	490.4200	490.69	-2.237%	3,327,974	-36.441%
2024-06-06	503.650	504.6950	497.2800	501.92	-0.239%	2,356,884	-37.863%
2024-06-05	508.700	509.1000	498.8000	503.12	-0.469%	2,268,345	-38.011%
2024-06-04	498.560	508.2700	494.5900	505.49	+1.618%	3,039,484	-38.301%
2024-06-03	494.130	498.6800	493.0700	497.44	+0.418%	2,678,200	-37.303%
2024-05-31	482.410	498.4100	482.4100	495.37	+2.849%	6,358,213	-37.041%
2024-05-30	482.320	486.0300	478.0000	481.65	-0.633%	4,935,076	-35.248%
2024-05-29	492.340	493.9000	473.2700	484.72	-3.764%	7,370,908	-35.658%
2024-05-28	506.650	506.6500	501.9000	503.68	-0.884%	2,878,440	-38.080%
2024-05-24	516.110	517.1400	507.5200	508.17	-1.676%	2,347,862	-38.627%
2024-05-23	518.320	520.2250	515.2300	516.83	-0.867%	2,790,279	-39.655%
2024-05-22	522.820	526.2800	520.6500	521.35	-0.420%	2,059,919	-40.178%
2024-05-21	518.320	524.7200	515.9200	523.55	+1.222%	2,459,846	-40.430%
2024-05-20	524.630	524.6300	516.5400	517.23	-1.411%	2,404,578	-39.702%
2024-05-17	522.940	525.8500	520.0100	524.63	+0.645%	2,588,634	-40.552%
2024-05-16	520.000	528.1600	519.5100	521.27	+0.719%	3,388,499	-40.169%
2024-05-15	514.830	522.5900	514.8300	517.55	+0.714%	2,747,041	-39.739%
2024-05-14	514.580	516.1700	507.3000	513.88	+0.418%	2,932,617	-39.309%
2024-05-13	512.050	514.6700	507.3100	511.74	-0.209%	2,279,786	-39.055%
2024-05-10	509.000	513.5750	507.0000	512.81	+1.140%	2,727,318	-39.182%
2024-05-09	502.140	507.9700	502.1400	507.03	+0.759%	2,243,870	-38.489%
2024-05-08	504.170	507.0000	500.0750	503.21	+0.449%	3,016,907	-38.022%
2024-05-07	496.000	501.6500	495.0400	500.96	+1.331%	3,676,390	-37.744%
2024-05-06	492.480	494.8700	492.0000	494.38	+0.392%	2,002,075	-36.915%
2024-05-03	490.860	492.7850	485.7800	492.45	-0.105%	2,427,709	-36.668%
2024-05-02	484.280	493.6900	483.9400	492.97	+1.830%	3,517,354	-36.734%
2024-05-01	479.260	489.1900	477.0664	484.11	+0.085%	2,647,814	-35.577%
2024-04-30	488.960	489.7100	482.5900	483.70	-1.090%	3,284,819	-35.522%
2024-04-29	495.710	497.3500	487.7700	489.03	-1.276%	2,124,255	-36.225%
2024-04-26	492.000	497.2300	491.4000	495.35	+0.302%	2,574,860	-37.038%
2024-04-25	488.960	497.1300	487.5300	493.86	+1.346%	4,238,839	-36.848%
2024-04-24	483.780	488.8600	480.7100	487.30	+0.230%	3,604,912	-35.998%
2024-04-23	491.000	494.3100	484.9700	486.18	-1.028%	3,569,968	-35.851%
2024-04-22	497.780	499.4200	490.6400	491.23	-1.976%	4,566,100	-36.510%
2024-04-19	497.000	507.3000	495.5600	501.13	+1.612%	6,390,460	-37.765%
2024-04-18	486.130	502.0000	485.9700	493.18	+2.962%	8,802,454	-36.761%
2024-04-17	478.600	488.0000	474.5900	478.99	+2.154%	8,683,240	-34.888%
2024-04-16	476.770	479.7500	465.6000	468.89	+5.220%	11,736,099	-33.485%
2024-04-15	442.000	448.3500	441.9900	445.63	+1.464%	5,027,034	-30.014%
2024-04-12	440.335	442.2400	436.3800	439.20	-0.570%	6,045,671	-28.989%
2024-04-11	450.390	450.7700	441.4800	441.72	-1.851%	5,841,725	-29.394%
2024-04-10	455.490	458.7400	449.7800	450.05	-2.103%	4,482,283	-30.701%
2024-04-09	454.280	459.7600	452.4600	459.72	+0.816%	3,519,531	-32.159%
2024-04-08	455.970	457.1999	453.5900	456.00	+0.057%	4,532,254	-31.605%
2024-04-05	450.685	457.7500	450.0100	455.74	+0.079%	5,747,375	-31.566%
2024-04-04	460.820	461.7200	451.9200	455.38	-0.948%	5,182,046	-31.512%
2024-04-03	462.000	462.8500	455.5500	459.74	+0.349%	4,460,400	-32.162%
2024-04-02	459.600	463.6800	449.6000	458.14	-6.445%	11,864,768	-31.925%
2024-04-01	494.470	495.7800	488.7000	489.70	-1.011%	2,928,707	-36.312%
2024-03-28	495.000	495.8700	489.3000	494.70	+0.324%	3,820,008	-36.956%
2024-03-27	493.700	495.7300	491.3100	493.10	+0.160%	2,653,185	-36.751%
2024-03-26	488.130	493.3400	485.2300	492.31	+1.323%	3,113,314	-36.650%
2024-03-25	490.600	491.4800	484.0700	485.88	-0.855%	2,786,141	-35.811%
2024-03-22	495.200	495.8300	489.7700	490.07	-0.329%	2,847,269	-36.360%
2024-03-21	492.280	496.2000	491.2800	491.69	-0.514%	3,693,408	-36.570%
2024-03-20	492.470	494.6000	489.4400	494.23	+0.184%	3,548,160	-36.896%
2024-03-19	489.670	493.4400	487.7900	493.32	+1.287%	2,511,743	-36.779%
2024-03-18	492.100	492.1000	486.3750	487.05	-0.768%	2,970,641	-35.966%
2024-03-15	487.450	491.2200	487.4500	490.82	+0.372%	5,713,536	-36.457%
2024-03-14	488.720	489.6800	485.1900	489.00	+0.205%	3,378,538	-36.221%
2024-03-13	493.520	496.0000	485.3300	488.00	-0.276%	3,669,036	-36.090%
2024-03-12	488.130	492.2800	487.3450	489.35	+0.041%	4,153,799	-36.266%
2024-03-11	477.000	490.3100	476.0000	489.15	+2.640%	4,410,088	-36.240%
2024-03-08	478.330	484.2500	474.7700	476.57	-0.462%	4,673,567	-34.557%
2024-03-07	474.000	481.1900	473.6000	478.78	+1.308%	5,102,043	-34.859%
2024-03-06	474.440	479.8000	468.1900	472.60	-0.116%	5,577,493	-34.008%
2024-03-05	482.390	482.9000	470.6150	473.15	-1.810%	5,296,200	-34.084%
2024-03-04	483.240	487.0400	480.1000	481.87	-1.565%	5,239,810	-35.277%
2024-03-01	489.420	490.0200	477.2500	489.53	-0.825%	7,315,039	-36.290%
2024-02-29	498.500	501.7500	491.6000	493.60	-0.939%	6,833,167	-36.815%
2024-02-28	495.440	498.5501	484.3900	498.28	-2.949%	9,557,633	-37.409%
2024-02-27	524.760	525.5900	512.0500	513.42	-2.265%	3,780,619	-39.254%
2024-02-26	528.320	532.8100	524.3100	525.32	-0.364%	2,308,927	-40.630%
2024-02-23	526.750	530.4950	524.1600	527.24	+0.141%	2,502,146	-40.847%
2024-02-22	524.200	526.7400	518.5900	526.50	+0.868%	3,186,819	-40.764%
2024-02-21	523.670	523.6900	517.5350	521.97	+0.175%	2,096,023	-40.249%
2024-02-20	524.210	525.3700	519.4100	521.06	-0.094%	2,600,288	-40.145%
2024-02-16	522.300	523.7900	518.8900	521.55	+0.129%	2,135,586	-40.201%
2024-02-15	517.340	521.7531	515.8000	520.88	+0.762%	2,292,306	-40.124%
2024-02-14	515.260	518.5300	514.2900	516.94	+0.017%	1,918,535	-39.668%
2024-02-13	522.000	526.9300	514.2100	516.85	-0.153%	3,436,087	-39.658%
2024-02-12	518.220	518.9900	512.8100	517.64	-0.112%	3,194,016	-39.750%
2024-02-09	518.990	520.3900	516.2900	518.22	-0.360%	2,715,493	-39.817%
2024-02-08	520.630	522.1600	517.2834	520.09	+0.135%	3,342,976	-40.033%
2024-02-07	514.010	521.0000	512.6900	519.39	+1.708%	4,109,062	-39.953%
2024-02-06	503.940	510.9400	502.4500	510.67	+1.533%	2,745,515	-38.927%
2024-02-05	509.960	514.1950	500.0500	502.96	-1.425%	3,646,516	-37.991%
2024-02-02	508.250	512.9100	505.3900	510.23	+0.609%	3,804,521	-38.875%
2024-02-01	508.830	510.2225	503.0000	507.14	-0.899%	4,242,580	-38.502%
2024-01-31	504.510	515.0000	504.5100	511.74	+1.614%	5,346,104	-39.055%
2024-01-30	504.540	506.0500	499.2200	503.61	-0.184%	4,931,215	-38.071%
2024-01-29	503.110	506.5100	501.1500	504.54	+0.266%	4,554,106	-38.185%
2024-01-26	493.280	503.6900	489.9000	503.20	+1.986%	6,212,175	-38.021%
2024-01-25	487.590	495.5100	479.0000	493.40	-3.864%	14,671,004	-36.790%
2024-01-24	517.900	521.7300	512.9500	513.23	-0.444%	2,918,924	-39.232%
2024-01-23	512.500	518.0800	512.0800	515.52	+0.493%	2,673,106	-39.502%
2024-01-22	503.940	513.5700	496.5000	512.99	+1.873%	5,922,855	-39.203%
2024-01-19	515.000	517.5500	501.8200	503.56	-2.475%	6,143,395	-38.065%
2024-01-18	505.230	516.8400	497.4600	516.34	-1.638%	7,317,041	-39.598%
2024-01-17	521.280	530.6550	520.0000	524.94	+1.115%	3,791,496	-40.587%
2024-01-16	523.710	524.5000	516.5500	519.15	-0.453%	3,736,718	-39.925%
2024-01-12	518.860	528.4799	513.1300	521.51	-3.367%	6,327,267	-40.197%
2024-01-11	536.130	540.1600	534.5301	539.68	+0.379%	2,814,058	-42.210%
2024-01-10	538.100	541.2000	536.1500	537.64	-0.136%	2,179,994	-41.991%
2024-01-09	538.000	539.6100	532.3300	538.37	+0.345%	2,677,038	-42.070%
2024-01-08	539.400	540.2500	528.0000	536.52	-0.160%	2,648,939	-41.870%