UnitedHealth Group (NY: UNH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	495.00	494.28	494.25	494.70	3,823,364	+1.60(+0.32%)
Mar 27, 2024	493.70	495.73	491.31	493.10	2,653,161	+0.79(+0.16%)
Mar 26, 2024	488.13	493.34	485.23	492.31	3,113,264	+6.43(+1.32%)
Mar 25, 2024	490.60	491.48	484.07	485.88	2,786,029	-4.19(-0.85%)
Mar 22, 2024	495.20	495.83	489.77	490.07	2,847,271	-1.62(-0.33%)
Mar 21, 2024	492.28	496.20	491.28	491.69	3,702,917	-2.54(-0.51%)
Mar 20, 2024	492.47	494.60	489.44	494.23	3,547,184	+0.91(+0.18%)
Mar 19, 2024	489.67	493.44	487.79	493.32	2,511,566	+6.27(+1.29%)
Mar 18, 2024	492.10	492.10	486.38	487.05	2,970,605	-3.77(-0.77%)
Mar 15, 2024	487.45	491.22	487.45	490.82	5,713,539	+1.82(+0.37%)
Mar 14, 2024	488.72	489.68	485.19	489.00	3,378,376	+1.00(+0.20%)
Mar 13, 2024	493.52	496.00	485.33	488.00	3,667,943	-1.35(-0.28%)
Mar 12, 2024	488.13	492.28	487.35	489.35	4,153,724	+0.20(+0.04%)
Mar 11, 2024	477.00	490.31	476.00	489.15	4,409,975	+12.58(+2.64%)
Mar 08, 2024	478.33	484.25	474.77	476.57	4,673,588	-0.33(-0.07%)
Mar 07, 2024	472.14	479.30	471.74	476.90	5,118,694	+6.16(+1.31%)
Mar 06, 2024	472.58	477.92	466.35	470.74	5,596,368	-0.55(-0.12%)
Mar 05, 2024	480.50	481.00	468.77	471.29	5,316,162	-8.69(-1.81%)
Mar 04, 2024	481.34	485.13	478.21	479.98	5,257,164	-7.63(-1.56%)
Mar 01, 2024	487.50	488.10	475.38	487.61	7,343,930	-4.05(-0.82%)
Feb 29, 2024	496.54	499.78	489.67	491.66	6,956,115	-4.66(-0.94%)
Feb 28, 2024	493.50	496.59	482.49	496.32	9,595,337	-15.08(-2.95%)
Feb 27, 2024	522.70	523.53	510.04	511.40	3,792,711	-11.85(-2.27%)
Feb 26, 2024	526.25	530.72	522.25	523.26	2,317,828	-1.91(-0.36%)
Feb 23, 2024	524.68	528.41	522.10	525.17	2,512,011	+0.74(+0.14%)
Feb 22, 2024	522.14	524.67	516.55	524.43	3,198,768	+4.51(+0.87%)
Feb 21, 2024	521.61	521.63	515.50	519.92	2,104,192	+0.91(+0.17%)
Feb 20, 2024	522.15	523.31	517.37	519.01	2,610,402	-0.49(-0.09%)
Feb 16, 2024	520.25	521.73	516.85	519.50	2,145,256	+0.67(+0.13%)
Feb 15, 2024	515.31	519.70	513.77	518.84	2,301,169	+3.93(+0.76%)
Feb 14, 2024	513.24	516.49	512.27	514.91	1,925,312	+0.09(+0.02%)
Feb 13, 2024	519.95	524.86	512.19	514.82	3,449,515	-0.79(-0.15%)
Feb 12, 2024	516.18	516.95	510.80	515.61	3,206,578	-0.58(-0.11%)
Feb 09, 2024	516.95	518.35	514.26	516.18	2,726,199	-1.86(-0.36%)
Feb 08, 2024	518.59	520.11	515.25	518.05	3,356,214	+0.70(+0.13%)
Feb 07, 2024	511.99	518.95	510.68	517.35	4,124,663	+8.69(+1.71%)
Feb 06, 2024	501.96	508.93	500.48	508.67	2,756,229	+7.68(+1.53%)
Feb 05, 2024	507.96	512.18	498.09	500.99	3,660,721	-7.24(-1.42%)
Feb 02, 2024	506.25	510.90	503.41	508.23	3,819,535	+3.08(+0.61%)
Feb 01, 2024	506.83	508.22	501.02	505.15	4,258,906	-4.58(-0.90%)
Jan 31, 2024	502.53	512.98	502.53	509.73	5,378,717	+8.10(+1.61%)
Jan 30, 2024	502.56	504.06	497.26	501.63	4,952,018	-0.93(-0.18%)
Jan 29, 2024	501.13	504.52	499.18	502.56	4,570,156	+1.34(+0.27%)
Jan 26, 2024	491.34	501.71	487.98	501.22	6,236,664	+9.76(+1.99%)
Jan 25, 2024	485.68	493.56	477.12	491.46	14,726,100	-19.75(-3.86%)
Jan 24, 2024	515.87	519.68	510.94	511.21	2,930,268	-2.28(-0.44%)
Jan 23, 2024	510.49	516.00	510.07	513.50	2,693,161	+2.52(+0.49%)
Jan 22, 2024	501.96	511.55	494.55	510.98	5,941,113	+9.39(+1.87%)
Jan 19, 2024	512.98	515.52	499.85	501.58	6,167,625	-12.73(-2.48%)
Jan 18, 2024	503.25	514.81	495.51	514.31	7,394,642	-8.57(-1.64%)
Jan 17, 2024	519.23	528.57	517.96	522.88	3,806,291	+5.77(+1.12%)
Jan 16, 2024	521.65	522.43	514.52	517.11	3,750,657	-2.35(-0.45%)
Jan 12, 2024	516.82	526.40	511.12	519.46	6,353,905	-18.10(-3.37%)
Jan 11, 2024	534.02	538.04	532.43	537.56	2,823,875	+2.03(+0.38%)
Jan 10, 2024	535.99	539.08	534.04	535.53	2,188,338	-0.73(-0.14%)
Jan 09, 2024	535.89	537.49	530.24	536.26	2,687,548	+1.84(+0.34%)
Jan 08, 2024	537.28	538.13	525.93	534.41	2,659,027	-0.86(-0.16%)
Jan 05, 2024	544.85	544.85	531.63	535.27	2,826,642	-8.01(-1.47%)
Jan 04, 2024	542.86	546.84	540.87	543.28	3,030,782	+3.38(+0.63%)
Jan 03, 2024	540.91	544.64	537.36	539.90	2,902,905	+2.68(+0.50%)
Jan 02, 2024	524.77	537.54	524.60	537.22	3,428,910	+12.82(+2.44%)
Dec 29, 2023	523.91	526.17	521.86	524.40	2,088,398	+1.56(+0.30%)
Dec 28, 2023	521.41	525.80	520.89	522.84	2,008,934	+2.10(+0.40%)
Dec 27, 2023	517.71	521.11	517.32	520.74	1,859,215	+2.75(+0.53%)
Dec 26, 2023	517.84	519.43	515.94	517.99	1,396,271	-0.28(-0.05%)
Dec 22, 2023	517.84	520.96	515.99	518.27	1,766,509	+0.43(+0.08%)
Dec 21, 2023	516.84	518.77	514.47	517.84	2,501,153	+3.94(+0.77%)
Dec 20, 2023	521.79	522.77	513.84	513.90	3,862,683	-8.08(-1.55%)
Dec 19, 2023	522.53	525.55	519.73	521.98	3,659,960	-2.50(-0.48%)
Dec 18, 2023	527.03	529.38	523.17	524.48	3,272,870	-4.55(-0.86%)
Dec 15, 2023	527.92	531.40	520.91	529.03	9,068,492	-3.11(-0.58%)
Dec 14, 2023	542.16	542.78	527.32	532.14	5,407,569	-14.71(-2.69%)
Dec 13, 2023	541.86	547.26	536.48	546.85	2,809,171	+3.28(+0.60%)
Dec 12, 2023	543.66	545.34	540.52	543.58	2,721,466	+2.03(+0.38%)
Dec 11, 2023	547.60	547.84	536.94	541.54	3,669,671	-6.07(-1.11%)
Dec 08, 2023	548.06	549.56	542.40	547.61	2,047,952	+1.49(+0.27%)
Dec 07, 2023	549.18	549.34	542.38	546.12	2,521,621	-1.25(-0.23%)
Dec 06, 2023	545.41	549.71	544.95	547.37	2,248,563	-0.73(-0.13%)
Dec 05, 2023	546.94	550.36	543.21	548.10	2,655,989	+1.97(+0.36%)
Dec 04, 2023	546.11	549.70	540.90	546.13	2,719,877	+1.12(+0.20%)
Dec 01, 2023	548.26	552.52	543.02	545.01	3,475,804	-3.92(-0.71%)
Nov 30, 2023	531.87	549.89	530.11	548.93	7,171,402	+17.86(+3.36%)
Nov 29, 2023	526.12	537.90	524.78	531.07	4,582,870	-5.51(-1.03%)
Nov 28, 2023	541.64	541.83	536.12	536.58	2,880,354	-3.04(-0.56%)
Nov 27, 2023	543.10	546.86	537.57	539.62	2,694,460	-3.48(-0.64%)
Nov 24, 2023	540.95	543.59	538.84	543.10	1,143,342	+3.32(+0.61%)
Nov 22, 2023	539.00	540.42	536.30	539.78	2,251,064	+4.14(+0.77%)
Nov 21, 2023	533.84	537.71	530.28	535.64	2,131,302	+4.46(+0.84%)
Nov 20, 2023	529.71	532.42	527.91	531.19	2,537,038	-1.18(-0.22%)
Nov 17, 2023	536.32	536.57	524.48	532.37	2,696,648	-3.50(-0.65%)
Nov 16, 2023	534.47	540.88	533.54	535.87	2,377,663	+1.40(+0.26%)
Nov 15, 2023	536.10	536.51	527.81	534.47	2,491,975	-2.04(-0.38%)
Nov 14, 2023	535.09	538.71	532.59	536.51	2,471,550	-2.09(-0.39%)
Nov 13, 2023	537.19	540.17	533.98	538.60	1,518,974	+1.35(+0.25%)
Nov 10, 2023	538.71	538.71	532.10	537.25	2,499,094	+2.19(+0.41%)
Nov 09, 2023	533.67	536.95	530.57	535.06	1,833,028	+2.25(+0.42%)
Nov 08, 2023	536.05	537.44	530.23	532.80	1,782,230	-1.09(-0.20%)
Nov 07, 2023	531.45	535.70	527.63	533.90	2,624,000	+4.34(+0.82%)
Nov 06, 2023	527.74	532.10	526.17	529.56	2,704,701	+2.54(+0.48%)
Nov 03, 2023	530.66	532.06	524.93	527.02	2,759,878	-5.19(-0.98%)
Nov 02, 2023	528.11	532.91	523.09	532.21	2,368,335	+4.50(+0.85%)
Nov 01, 2023	526.10	531.91	522.95	527.71	2,767,684	-3.93(-0.74%)
Oct 31, 2023	531.09	532.75	527.73	531.64	2,604,094	+5.53(+1.05%)
Oct 30, 2023	521.16	527.93	519.12	526.11	2,574,295	+5.29(+1.02%)
Oct 27, 2023	522.14	523.88	517.45	520.82	2,604,665	-3.67(-0.70%)
Oct 26, 2023	521.86	526.59	518.70	524.50	2,735,518	-1.84(-0.35%)
Oct 25, 2023	523.41	528.47	516.28	526.33	2,397,068	+5.17(+0.99%)
Oct 24, 2023	519.04	526.79	518.25	521.16	1,992,795	+3.40(+0.66%)
Oct 23, 2023	523.18	523.92	516.49	517.76	2,375,030	-5.42(-1.04%)
Oct 20, 2023	527.12	530.52	522.92	523.18	2,831,772	-4.57(-0.87%)
Oct 19, 2023	532.89	534.40	525.38	527.74	2,368,641	-4.40(-0.83%)
Oct 18, 2023	539.07	540.00	531.48	532.14	2,571,252	-0.59(-0.11%)
Oct 17, 2023	535.99	538.47	530.66	532.73	2,605,088	-1.37(-0.26%)
Oct 16, 2023	539.21	542.78	532.20	534.10	3,855,920	-1.36(-0.25%)
Oct 13, 2023	529.35	540.48	528.11	535.46	5,284,698	+13.76(+2.64%)
Oct 12, 2023	520.63	524.71	518.43	521.70	2,393,784	+1.40(+0.27%)
Oct 11, 2023	517.11	521.75	516.42	520.30	2,840,135	-0.11(-0.02%)
Oct 10, 2023	522.65	524.28	519.25	520.41	2,473,633	-2.25(-0.43%)
Oct 09, 2023	517.34	523.02	516.45	522.66	2,358,783	+1.69(+0.32%)
Oct 06, 2023	512.67	522.10	512.21	520.97	3,674,060	+8.52(+1.66%)
Oct 05, 2023	507.88	514.42	507.49	512.46	2,811,174	+5.57(+1.10%)
Oct 04, 2023	505.75	508.08	502.90	506.89	2,822,435	+1.14(+0.23%)
Oct 03, 2023	509.55	510.22	504.64	505.74	3,166,507	-5.06(-0.99%)
Oct 02, 2023	501.83	511.07	499.46	510.81	3,576,280	+10.30(+2.06%)
Sep 29, 2023	506.12	506.15	500.12	500.50	3,033,030	-5.87(-1.16%)
Sep 28, 2023	502.27	510.39	501.32	506.37	2,943,617	+6.32(+1.26%)
Sep 27, 2023	502.53	502.66	497.39	500.05	2,612,808	-1.71(-0.34%)
Sep 26, 2023	505.22	505.69	500.69	501.75	2,437,931	-4.79(-0.95%)
Sep 25, 2023	504.54	507.20	505.28	506.55	2,778,865	+4.15(+0.83%)
Sep 22, 2023	495.35	505.70	494.39	502.40	4,592,244	+4.92(+0.99%)
Sep 21, 2023	490.58	501.44	489.47	497.48	4,738,567	+8.94(+1.83%)
Sep 20, 2023	479.22	491.49	475.64	488.53	3,752,418	+11.39(+2.39%)
Sep 19, 2023	480.22	482.18	473.06	477.14	3,254,572	-5.36(-1.11%)
Sep 18, 2023	484.84	485.17	480.06	482.50	2,021,015	-0.64(-0.13%)
Sep 15, 2023	482.19	486.24	480.60	483.14	5,373,608	+3.08(+0.64%)
Sep 14, 2023	479.10	481.70	475.28	480.06	2,351,691	+3.73(+0.78%)
Sep 13, 2023	477.91	480.50	475.95	476.33	2,221,003	-0.06(-0.01%)
Sep 12, 2023	473.89	480.10	468.67	476.39	2,211,482	+0.52(+0.11%)
Sep 11, 2023	478.45	480.30	474.50	475.87	2,074,442	-1.38(-0.29%)
Sep 08, 2023	476.68	479.44	475.25	477.25	1,872,158	-2.14(-0.45%)
Sep 07, 2023	474.54	481.67	473.26	479.40	2,981,339	+7.78(+1.65%)
Sep 06, 2023	476.71	477.77	471.06	471.62	2,625,514	-3.83(-0.80%)
Sep 05, 2023	472.66	479.19	472.21	475.44	3,482,004	+4.52(+0.96%)
Sep 01, 2023	473.65	475.29	468.08	470.92	3,201,600	-0.34(-0.07%)
Aug 31, 2023	486.86	488.31	470.97	471.26	4,982,158	-14.78(-3.04%)
Aug 30, 2023	488.48	491.17	484.82	486.04	2,309,327	-1.29(-0.26%)
Aug 29, 2023	485.98	487.44	482.52	487.33	2,137,412	+1.53(+0.32%)
Aug 28, 2023	485.01	487.55	483.67	485.80	1,359,774	+2.14(+0.44%)
Aug 25, 2023	484.45	485.67	479.24	483.66	1,945,302	+1.01(+0.21%)
Aug 24, 2023	485.94	489.89	481.77	482.65	2,337,318	-1.32(-0.27%)
Aug 23, 2023	487.50	488.49	482.48	483.98	2,033,982	-2.87(-0.59%)
Aug 22, 2023	489.89	491.25	485.85	486.84	2,102,899	-5.28(-1.07%)
Aug 21, 2023	491.96	494.67	490.68	492.12	1,550,892	-0.75(-0.15%)
Aug 18, 2023	489.26	495.35	487.99	492.88	2,391,202	+4.43(+0.91%)
Aug 17, 2023	489.95	495.63	486.33	488.45	3,043,088	-9.49(-1.91%)
Aug 16, 2023	502.33	504.80	497.22	497.94	1,470,533	-3.09(-0.62%)
Aug 15, 2023	505.87	507.92	500.62	501.03	1,838,116	-4.19(-0.83%)
Aug 14, 2023	503.47	507.77	502.58	505.23	2,151,418	+2.89(+0.57%)
Aug 11, 2023	499.99	504.97	498.62	502.34	2,052,547	+4.48(+0.90%)
Aug 10, 2023	498.84	506.32	497.17	497.86	2,204,298	+1.36(+0.27%)
Aug 09, 2023	498.37	500.09	495.29	496.50	1,938,748	-3.71(-0.74%)
Aug 08, 2023	497.38	502.49	494.44	500.21	2,450,008	-4.83(-0.96%)
Aug 07, 2023	500.10	507.87	499.01	505.04	2,458,910	+7.92(+1.59%)
Aug 04, 2023	504.31	505.19	496.15	497.12	2,438,448	-2.11(-0.42%)
Aug 03, 2023	497.28	500.35	495.45	499.22	2,470,576	+0.06(+0.01%)
Aug 02, 2023	504.00	504.77	497.38	499.17	3,257,295	+0.06(+0.01%)
Aug 01, 2023	501.83	504.35	496.88	499.11	2,185,951	-1.61(-0.32%)
Jul 31, 2023	497.38	502.21	493.49	500.72	2,469,194	+3.42(+0.69%)
Jul 28, 2023	499.57	501.81	491.73	497.30	2,968,537	-2.29(-0.46%)
Jul 27, 2023	502.89	504.80	497.51	499.59	3,062,317	-2.74(-0.55%)
Jul 26, 2023	505.83	510.10	500.98	502.33	3,738,768	-2.90(-0.57%)
Jul 25, 2023	504.31	506.78	501.61	505.23	2,764,469	+2.22(+0.44%)
Jul 24, 2023	499.69	504.09	498.93	503.00	2,304,407	+2.13(+0.42%)
Jul 21, 2023	499.41	504.71	498.89	500.88	2,919,935	+2.26(+0.45%)
Jul 20, 2023	501.00	503.00	494.94	498.61	2,996,213	+0.53(+0.11%)
Jul 19, 2023	501.88	508.91	496.87	498.08	5,011,765	+3.66(+0.74%)
Jul 18, 2023	483.87	498.79	482.06	494.42	8,926,513	+15.74(+3.29%)
Jul 17, 2023	475.74	479.19	472.96	478.68	4,633,968	+3.87(+0.81%)
Jul 14, 2023	457.39	479.59	454.97	474.81	11,508,350	+32.06(+7.24%)
Jul 13, 2023	446.95	449.82	442.19	442.75	7,353,839	-3.91(-0.87%)
Jul 12, 2023	457.83	459.63	446.21	446.66	7,368,834	-11.06(-2.42%)
Jul 11, 2023	457.21	461.28	455.99	457.72	3,121,851	-0.16(-0.03%)
Jul 10, 2023	454.87	457.93	454.04	457.88	4,388,289	+1.45(+0.32%)
Jul 07, 2023	459.81	463.38	455.68	456.43	4,178,230	-7.69(-1.66%)
Jul 06, 2023	464.11	467.13	461.44	464.12	3,958,275	-1.84(-0.39%)
Jul 05, 2023	470.72	471.96	465.34	465.96	5,110,592	-6.59(-1.39%)
Jul 03, 2023	472.76	474.85	470.98	472.55	1,937,380	-2.73(-0.57%)
Jun 30, 2023	472.66	476.72	469.82	475.27	4,023,608	+4.15(+0.88%)
Jun 29, 2023	469.78	474.36	467.80	471.12	3,012,980	+1.97(+0.42%)
Jun 28, 2023	476.58	476.74	468.69	469.15	3,711,341	-8.02(-1.68%)
Jun 27, 2023	472.79	477.79	472.44	477.17	3,734,576	+3.46(+0.73%)
Jun 26, 2023	472.80	475.94	467.72	473.71	3,001,559	+2.04(+0.43%)
Jun 23, 2023	472.99	476.89	471.23	471.68	4,934,498	-2.03(-0.43%)
Jun 22, 2023	472.84	477.79	472.66	473.70	3,215,199	+2.27(+0.48%)
Jun 21, 2023	463.71	474.01	461.98	471.43	4,941,767	+7.28(+1.57%)
Jun 20, 2023	451.65	465.24	451.65	464.15	4,661,739	+10.78(+2.38%)
Jun 16, 2023	460.94	463.29	452.82	453.37	7,786,077	-5.46(-1.19%)
Jun 15, 2023	454.99	464.79	453.93	458.83	6,901,693	+7.79(+1.73%)
Jun 14, 2023	445.92	451.80	437.13	451.04	14,956,400	-30.85(-6.40%)
Jun 13, 2023	481.46	485.17	479.29	481.89	3,052,750	-1.26(-0.26%)
Jun 12, 2023	482.86	484.97	479.35	483.14	2,251,032	-1.01(-0.21%)
Jun 09, 2023	480.59	488.66	477.88	484.15	3,236,446	+3.33(+0.69%)
Jun 08, 2023	475.10	482.39	473.18	480.83	2,779,237	+7.94(+1.68%)
Jun 07, 2023	480.55	481.03	472.36	472.88	4,467,072	-5.34(-1.12%)
Jun 06, 2023	490.31	490.31	474.39	478.22	3,890,963	-10.42(-2.13%)
Jun 05, 2023	491.10	493.25	487.88	488.63	2,906,668	-1.36(-0.28%)
Jun 02, 2023	482.56	491.41	480.95	490.00	3,124,640	+5.84(+1.21%)
Jun 01, 2023	478.44	489.21	476.79	484.16	3,442,619	+6.27(+1.31%)
May 31, 2023	468.95	478.05	467.96	477.89	5,040,643	+7.25(+1.54%)
May 30, 2023	467.54	476.55	466.90	470.65	3,242,974	-1.64(-0.35%)
May 26, 2023	468.89	479.02	468.83	472.29	3,196,566	+3.75(+0.80%)
May 25, 2023	468.47	472.53	465.20	468.54	2,737,271	-3.07(-0.65%)
May 24, 2023	471.39	474.01	469.70	471.61	1,941,540	+1.36(+0.29%)
May 23, 2023	467.05	474.12	463.48	470.25	2,930,577	-1.16(-0.25%)
May 22, 2023	471.23	472.96	468.74	471.40	2,285,333	+1.76(+0.38%)
May 19, 2023	470.38	475.50	468.65	469.64	2,363,376	-0.40(-0.09%)
May 18, 2023	472.81	473.30	464.80	470.04	3,108,347	-5.47(-1.15%)
May 17, 2023	470.79	476.09	468.38	475.51	2,734,498	+4.99(+1.06%)
May 16, 2023	478.27	479.83	469.82	470.52	2,221,728	-7.00(-1.47%)
May 15, 2023	481.98	482.36	474.42	477.52	2,211,994	-4.29(-0.89%)
May 12, 2023	479.39	483.45	478.39	481.81	1,566,799	+2.42(+0.51%)
May 11, 2023	478.64	480.72	476.35	479.39	2,431,043	-1.28(-0.27%)
May 10, 2023	480.01	484.00	478.29	480.67	2,058,297	-0.30(-0.06%)
May 09, 2023	483.39	489.82	480.90	480.98	2,078,457	-2.20(-0.45%)
May 08, 2023	482.60	484.87	478.95	483.17	1,772,311	-1.63(-0.34%)
May 05, 2023	484.58	491.24	482.59	484.80	2,374,952	+6.87(+1.44%)
May 04, 2023	477.71	480.30	472.71	477.93	2,605,572	-2.12(-0.44%)
May 03, 2023	484.92	485.95	478.67	480.05	1,783,755	-3.87(-0.80%)
May 02, 2023	485.75	487.18	479.89	483.93	2,194,122	-2.27(-0.47%)
May 01, 2023	485.10	489.81	482.38	486.19	2,146,532	+3.54(+0.73%)
Apr 28, 2023	479.32	484.49	478.76	482.65	2,445,823	+1.59(+0.33%)
Apr 27, 2023	472.95	481.56	472.95	481.06	2,521,122	+7.38(+1.56%)
Apr 26, 2023	476.55	478.35	469.19	473.69	3,048,037	-8.80(-1.82%)
Apr 25, 2023	483.23	488.94	481.17	482.49	2,994,433	+2.92(+0.61%)
Apr 24, 2023	474.14	480.82	473.39	479.56	2,367,723	+5.02(+1.06%)
Apr 21, 2023	480.64	481.32	472.89	474.54	3,227,176	-3.57(-0.75%)
Apr 20, 2023	476.16	480.26	473.99	478.11	3,347,366	+1.24(+0.26%)
Apr 19, 2023	491.05	492.34	474.35	476.88	5,919,657	-17.93(-3.62%)
Apr 18, 2023	494.01	497.27	488.59	494.81	3,294,973	-0.85(-0.17%)
Apr 17, 2023	498.96	499.82	493.11	495.66	3,732,454	-6.32(-1.26%)
Apr 14, 2023	511.99	517.13	498.75	501.97	4,967,243	-14.16(-2.74%)
Apr 13, 2023	513.86	520.28	510.52	516.14	4,305,911	+4.94(+0.97%)
Apr 12, 2023	514.91	516.60	510.07	511.19	3,489,318	+0.22(+0.04%)
Apr 11, 2023	506.24	512.20	505.34	510.98	3,124,962	+5.68(+1.12%)
Apr 10, 2023	501.01	505.50	498.35	505.30	2,767,659	+2.32(+0.46%)
Apr 06, 2023	501.20	504.38	497.43	502.98	3,540,456	+3.51(+0.70%)
Apr 05, 2023	487.85	501.93	486.58	499.46	5,061,607	+15.67(+3.24%)
Apr 04, 2023	483.57	486.58	482.41	483.79	2,676,056	-0.92(-0.19%)