Universal Health Services Inc (UHS) stock
UHSNYSEServices-General Medical & Surgical Hospitals, NECFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 22/3048% below fair value
$176.05−0.56 (-0.32%)
Close on Oct 30, 2026Market cap $10.38BP/E 7.2Yield 0.45%
Price history
Universal Health Services share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$176.05
-0.32% on the day
52-week range
$140.08 – $246.33
-28.5% from the high
Change over 52 weeks
-19.5%
From $218.69 on Oct 30, 2025
Average volume
781,082
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $186.89 | $191.58 | $169.13 | $176.05 | -5.80% | 5,067,874 |
| Oct 19, 2026 | $183.89 | $188.98 | $180.79 | $186.89 | +0.97% | 2,166,801 |
| Oct 12, 2026 | $177.56 | $190.55 | $177.24 | $185.10 | +4.37% | 2,944,296 |
| Oct 5, 2026 | $175.42 | $178.63 | $173.39 | $177.35 | +0.93% | 2,359,387 |
| Sep 28, 2026 | $178.26 | $183.46 | $173.50 | $175.72 | -1.76% | 3,264,776 |
| Sep 21, 2026 | $176.61 | $186.06 | $174.22 | $178.86 | +1.23% | 4,154,422 |
| Sep 14, 2026 | $176.87 | $182.88 | $169.04 | $176.69 | +1.06% | 5,142,196 |
| Sep 8, 2026 | $168.20 | $177.88 | $168.00 | $174.83 | +3.05% | 2,883,563 |
| Aug 31, 2026 | $171.09 | $174.36 | $166.43 | $169.65 | -1.17% | 3,000,948 |
| Aug 24, 2026 | $178.07 | $179.94 | $169.58 | $171.66 | -3.16% | 2,723,541 |
| Aug 17, 2026 | $169.20 | $179.30 | $168.99 | $177.26 | +4.26% | 3,598,323 |
| Aug 10, 2026 | $172.91 | $174.98 | $164.90 | $170.02 | -2.03% | 3,114,483 |
| Aug 3, 2026 | $168.75 | $176.03 | $163.24 | $173.54 | +3.03% | 3,487,671 |
| Jul 27, 2026 | $157.00 | $170.00 | $149.54 | $168.44 | +8.15% | 7,953,950 |
| Jul 20, 2026 | $151.00 | $162.79 | $147.07 | $155.75 | +3.04% | 4,269,615 |
| Jul 13, 2026 | $155.98 | $157.81 | $142.38 | $151.16 | -2.83% | 4,535,129 |
| Jul 6, 2026 | $160.00 | $162.13 | $152.03 | $155.57 | -1.74% | 3,754,585 |
| Jun 29, 2026 | $146.17 | $161.47 | $144.54 | $158.33 | +8.68% | 4,195,263 |
| Jun 22, 2026 | $141.17 | $147.61 | $140.83 | $145.69 | +3.20% | 3,985,593 |
| Jun 15, 2026 | $147.39 | $148.18 | $140.26 | $141.17 | -3.59% | 4,728,590 |
| Jun 8, 2026 | $145.17 | $147.80 | $140.08 | $146.42 | +0.86% | 4,701,561 |
| Jun 1, 2026 | $145.04 | $148.89 | $140.76 | $145.17 | -0.64% | 6,352,726 |
| May 26, 2026 | $156.41 | $159.52 | $145.61 | $146.11 | -7.41% | 7,975,652 |
| May 18, 2026 | $168.47 | $172.17 | $157.01 | $157.80 | -6.43% | 4,291,966 |
| May 11, 2026 | $169.88 | $173.08 | $166.05 | $168.64 | -0.78% | 4,686,023 |
| May 4, 2026 | $166.95 | $175.00 | $163.09 | $169.96 | +1.77% | 5,754,881 |
| Apr 27, 2026 | $176.32 | $184.38 | $159.00 | $167.00 | -4.22% | 6,662,333 |
| Apr 20, 2026 | $181.98 | $183.29 | $170.30 | $174.35 | -4.42% | 2,944,859 |
| Apr 13, 2026 | $179.51 | $184.01 | $177.42 | $182.41 | +0.90% | 2,763,087 |
| Apr 6, 2026 | $176.00 | $189.45 | $175.75 | $180.78 | +2.31% | 2,529,932 |
| Mar 30, 2026 | $186.20 | $186.20 | $173.79 | $176.70 | -3.99% | 2,590,493 |
| Mar 23, 2026 | $187.62 | $191.40 | $181.81 | $184.04 | -0.96% | 3,167,776 |
| Mar 16, 2026 | $195.07 | $198.99 | $184.16 | $185.82 | -3.43% | 4,484,415 |
| Mar 9, 2026 | $188.49 | $195.29 | $181.43 | $192.42 | -0.12% | 4,697,725 |
| Mar 2, 2026 | $203.23 | $208.86 | $189.02 | $192.65 | -6.53% | 4,052,681 |
| Feb 23, 2026 | $229.91 | $234.05 | $202.84 | $206.10 | -10.58% | 5,542,530 |
| Feb 17, 2026 | $236.97 | $240.93 | $228.02 | $230.49 | -1.84% | 2,635,816 |
| Feb 9, 2026 | $217.94 | $243.86 | $211.00 | $234.81 | +7.44% | 3,835,353 |
| Feb 2, 2026 | $203.12 | $220.35 | $200.63 | $218.56 | +8.60% | 3,372,634 |
| Jan 26, 2026 | $205.69 | $213.43 | $197.29 | $201.26 | -1.87% | 3,161,419 |
| Jan 20, 2026 | $198.01 | $207.52 | $196.11 | $205.09 | +2.61% | 2,528,969 |
| Jan 12, 2026 | $205.90 | $205.98 | $197.45 | $199.88 | -3.45% | 3,556,923 |
| Jan 5, 2026 | $219.00 | $226.31 | $206.08 | $207.03 | -5.84% | 4,674,886 |
| Dec 29, 2025 | $227.71 | $227.71 | $215.10 | $219.88 | -3.41% | 3,000,064 |
| Dec 22, 2025 | $226.47 | $229.15 | $224.49 | $227.64 | +0.08% | 1,760,190 |
| Dec 15, 2025 | $222.43 | $228.73 | $219.69 | $227.46 | +2.18% | 4,978,844 |
| Dec 8, 2025 | $230.78 | $230.78 | $219.94 | $222.60 | -3.67% | 3,548,228 |
| Dec 1, 2025 | $242.35 | $245.52 | $228.00 | $231.08 | -5.15% | 3,234,918 |
| Nov 24, 2025 | $235.96 | $246.33 | $234.00 | $243.63 | +5.05% | 2,536,249 |
| Nov 17, 2025 | $223.90 | $235.48 | $221.70 | $231.92 | +3.06% | 3,949,793 |
| Nov 10, 2025 | $218.50 | $231.37 | $217.26 | $225.04 | -1.83% | 2,992,409 |
| Nov 3, 2025 | $220.23 | $229.76 | $216.09 | $229.23 | +5.63% | 3,101,284 |
| Oct 27, 2025 | $211.43 | $227.22 | $210.03 | $217.01 | +3.00% | 4,533,438 |
| Oct 20, 2025 | $205.50 | $214.10 | $200.70 | $210.68 | +2.99% | 2,604,706 |
| Oct 13, 2025 | $198.47 | $205.75 | $195.76 | $204.56 | +4.31% | 2,152,115 |
| Oct 6, 2025 | $207.17 | $212.87 | $195.95 | $196.11 | -5.37% | 3,081,790 |
| Sep 29, 2025 | $200.50 | $208.64 | $198.73 | $207.24 | +3.18% | 3,207,028 |
| Sep 22, 2025 | $189.69 | $201.07 | $188.48 | $200.85 | +6.47% | 3,378,995 |
| Sep 15, 2025 | $191.54 | $192.18 | $185.00 | $188.64 | -1.61% | 3,771,508 |
| Sep 8, 2025 | $190.00 | $193.13 | $180.55 | $191.72 | +0.84% | 3,596,399 |
| Sep 2, 2025 | $180.33 | $190.82 | $180.10 | $190.12 | +4.70% | 2,452,248 |
| Aug 25, 2025 | $184.95 | $185.63 | $180.32 | $181.58 | -2.16% | 3,988,957 |
| Aug 18, 2025 | $178.79 | $186.19 | $177.44 | $185.58 | +3.98% | 3,498,552 |
| Aug 11, 2025 | $172.54 | $179.51 | $171.24 | $178.47 | +3.58% | 3,595,733 |
| Aug 4, 2025 | $162.97 | $172.62 | $160.97 | $172.30 | +5.72% | 3,730,183 |
| Jul 28, 2025 | $156.29 | $169.65 | $152.33 | $162.98 | +4.74% | 7,853,222 |
| Jul 21, 2025 | $169.41 | $174.38 | $152.96 | $155.60 | -7.90% | 6,014,786 |
| Jul 14, 2025 | $182.80 | $185.00 | $168.36 | $168.94 | -7.44% | 3,743,196 |
| Jul 7, 2025 | $184.43 | $186.20 | $179.87 | $182.52 | -1.09% | 3,083,609 |
| Jun 30, 2025 | $177.67 | $189.39 | $176.49 | $184.53 | +3.62% | 4,230,963 |
| Jun 23, 2025 | $172.09 | $184.41 | $169.31 | $178.08 | +3.72% | 4,866,989 |
| Jun 16, 2025 | $172.69 | $175.89 | $163.21 | $171.70 | +0.37% | 5,863,848 |
| Jun 9, 2025 | $188.57 | $188.57 | $168.65 | $171.07 | -9.67% | 4,981,676 |
| Jun 2, 2025 | $189.83 | $191.95 | $184.90 | $189.39 | -0.50% | 2,657,878 |
| May 26, 2025 | $184.69 | $193.80 | $183.66 | $190.35 | +2.22% | 3,269,834 |
| May 19, 2025 | $196.34 | $197.96 | $183.66 | $186.21 | -5.93% | 2,420,413 |
| May 12, 2025 | $183.93 | $199.03 | $183.93 | $197.94 | +8.89% | 4,256,601 |
| May 5, 2025 | $178.62 | $187.98 | $175.41 | $181.78 | +1.70% | 4,456,299 |
| Apr 28, 2025 | $170.96 | $179.35 | $161.65 | $178.74 | +4.11% | 4,687,123 |
| Apr 21, 2025 | $175.07 | $175.92 | $153.99 | $171.68 | -1.78% | 4,927,089 |
| Apr 14, 2025 | $177.27 | $179.32 | $172.35 | $174.80 | -0.35% | 2,251,951 |
| Apr 7, 2025 | $171.43 | $184.91 | $167.50 | $175.41 | +0.50% | 4,129,371 |
| Mar 31, 2025 | $184.77 | $190.67 | $173.62 | $174.53 | -6.26% | 4,344,046 |
| Mar 24, 2025 | $175.15 | $189.77 | $174.60 | $186.18 | +6.91% | 4,970,208 |
| Mar 17, 2025 | $166.79 | $181.07 | $166.79 | $174.14 | +3.86% | 4,976,516 |
| Mar 10, 2025 | $171.14 | $179.55 | $162.40 | $167.67 | -2.89% | 5,546,421 |
| Mar 3, 2025 | $176.01 | $179.16 | $171.08 | $172.66 | -1.48% | 6,462,196 |
| Feb 24, 2025 | $181.05 | $195.23 | $165.99 | $175.25 | -2.66% | 6,924,560 |
| Feb 18, 2025 | $182.06 | $184.94 | $179.05 | $180.03 | -0.83% | 3,034,708 |
| Feb 10, 2025 | $188.16 | $188.16 | $176.22 | $181.54 | -3.40% | 3,126,861 |
| Feb 3, 2025 | $186.39 | $195.53 | $185.48 | $187.93 | -0.33% | 2,197,931 |
| Jan 27, 2025 | $186.82 | $192.81 | $186.44 | $188.56 | +1.50% | 2,062,770 |
| Jan 21, 2025 | $185.81 | $191.01 | $182.25 | $185.77 | +0.52% | 2,102,902 |
| Jan 13, 2025 | $181.75 | $187.21 | $180.63 | $184.80 | +1.02% | 1,893,935 |
| Jan 6, 2025 | $179.67 | $190.94 | $179.67 | $182.93 | +2.26% | 2,774,906 |
| Dec 30, 2024 | $179.91 | $182.03 | $174.10 | $178.89 | -0.87% | 1,328,005 |
| Dec 23, 2024 | $179.34 | $181.62 | $177.48 | $180.46 | +0.19% | 1,169,114 |
| Dec 16, 2024 | $185.00 | $188.00 | $175.35 | $180.11 | -3.89% | 5,210,156 |
| Dec 9, 2024 | $194.53 | $195.87 | $185.93 | $187.40 | -3.51% | 2,428,634 |
| Dec 2, 2024 | $203.13 | $204.43 | $192.44 | $194.22 | -5.26% | 2,753,979 |
| Nov 25, 2024 | $196.72 | $208.44 | $195.35 | $205.00 | +3.57% | 2,642,924 |
| Nov 18, 2024 | $200.74 | $201.85 | $189.41 | $197.94 | -1.86% | 4,775,194 |
| Nov 11, 2024 | $208.04 | $211.11 | $198.39 | $201.69 | -2.80% | 3,192,697 |
| Nov 4, 2024 | $204.81 | $212.17 | $193.79 | $207.50 | +1.09% | 4,498,646 |
| Oct 28, 2024 | $203.80 | $209.32 | $202.17 | $205.26 | +1.24% | 4,274,342 |
| Oct 21, 2024 | $235.86 | $237.83 | $201.87 | $202.75 | -14.33% | 4,659,818 |
| Oct 14, 2024 | $214.03 | $240.26 | $213.90 | $236.67 | +10.42% | 4,565,694 |
| Oct 7, 2024 | $214.43 | $216.35 | $208.24 | $214.33 | -0.63% | 3,159,716 |
| Sep 30, 2024 | $224.07 | $229.36 | $212.08 | $215.68 | -6.19% | 5,487,625 |
| Sep 23, 2024 | $239.22 | $243.25 | $223.30 | $229.92 | -3.40% | 3,018,930 |
| Sep 16, 2024 | $233.85 | $239.55 | $230.00 | $238.02 | +2.35% | 3,033,589 |
| Sep 9, 2024 | $230.29 | $233.67 | $223.74 | $232.56 | +1.49% | 3,235,377 |
| Sep 3, 2024 | $237.27 | $241.95 | $226.59 | $229.15 | -3.71% | 2,757,692 |
| Aug 26, 2024 | $233.37 | $238.26 | $231.53 | $237.97 | +2.07% | 2,507,898 |
| Aug 19, 2024 | $226.55 | $233.76 | $224.62 | $233.14 | +2.96% | 2,719,459 |
| Aug 12, 2024 | $215.18 | $227.00 | $214.48 | $226.44 | +5.21% | 2,595,657 |
| Aug 5, 2024 | $209.11 | $218.68 | $205.15 | $215.22 | +0.94% | 4,578,847 |
| Jul 29, 2024 | $215.65 | $219.61 | $210.96 | $213.21 | -0.22% | 4,610,550 |
| Jul 22, 2024 | $181.33 | $214.64 | $179.81 | $213.69 | +18.18% | 6,657,840 |
| Jul 15, 2024 | $179.19 | $189.65 | $177.37 | $180.82 | -1.96% | 4,070,315 |
| Jul 8, 2024 | $181.74 | $187.23 | $177.35 | $184.43 | +1.93% | 3,492,984 |
| Jul 1, 2024 | $186.05 | $188.53 | $177.65 | $180.93 | -2.16% | 2,106,643 |
| Jun 24, 2024 | $189.78 | $194.02 | $181.82 | $184.93 | -2.21% | 3,778,620 |
| Jun 17, 2024 | $186.75 | $191.51 | $186.10 | $189.10 | +0.67% | 2,092,369 |
| Jun 10, 2024 | $186.65 | $189.38 | $183.25 | $187.85 | +0.17% | 3,284,082 |
| Jun 3, 2024 | $188.48 | $190.50 | $181.20 | $187.53 | -1.20% | 2,607,429 |
| May 28, 2024 | $175.22 | $189.95 | $174.28 | $189.80 | +7.61% | 2,928,767 |
| May 20, 2024 | $181.94 | $181.94 | $176.17 | $176.37 | -0.75% | 2,799,603 |
| May 13, 2024 | $178.19 | $182.92 | $176.43 | $177.70 | -0.22% | 3,531,260 |
| May 6, 2024 | $169.04 | $180.60 | $167.36 | $178.09 | +6.20% | 3,269,971 |
| Apr 29, 2024 | $166.80 | $172.95 | $166.80 | $167.70 | +0.99% | 4,210,888 |
| Apr 22, 2024 | $158.49 | $174.95 | $158.10 | $166.06 | +5.46% | 4,915,759 |
| Apr 15, 2024 | $169.01 | $169.98 | $152.69 | $157.47 | -5.59% | 3,838,898 |
| Apr 8, 2024 | $172.90 | $173.58 | $165.79 | $166.79 | -3.83% | 2,402,666 |
| Apr 1, 2024 | $180.00 | $180.00 | $169.70 | $173.43 | -4.95% | 3,509,508 |
| Mar 25, 2024 | $180.49 | $183.61 | $177.10 | $182.46 | +1.09% | 2,477,301 |
| Mar 18, 2024 | $173.03 | $182.29 | $172.60 | $180.49 | +3.79% | 2,760,611 |
| Mar 11, 2024 | $174.82 | $176.98 | $169.50 | $173.90 | -1.02% | 3,248,998 |
| Mar 4, 2024 | $170.79 | $179.41 | $170.52 | $175.69 | +2.67% | 2,659,764 |
| Feb 26, 2024 | $164.31 | $176.43 | $161.16 | $171.12 | +4.14% | 4,832,953 |
| Feb 20, 2024 | $161.09 | $166.35 | $160.69 | $164.31 | +1.33% | 1,885,002 |
| Feb 12, 2024 | $161.88 | $164.96 | $160.19 | $162.16 | -0.14% | 1,845,628 |
| Feb 5, 2024 | $162.22 | $164.34 | $160.47 | $162.38 | -0.22% | 1,633,492 |
| Jan 29, 2024 | $156.81 | $164.81 | $155.54 | $162.73 | +3.27% | 2,596,043 |
| Jan 22, 2024 | $158.50 | $159.94 | $150.11 | $157.57 | -0.15% | 2,974,252 |
| Jan 16, 2024 | $157.40 | $158.59 | $154.19 | $157.81 | -0.49% | 1,501,882 |
| Jan 8, 2024 | $153.82 | $160.36 | $152.68 | $158.59 | +3.18% | 1,928,089 |
| Jan 2, 2024 | $152.87 | $157.82 | $151.92 | $153.70 | +0.83% | 2,406,072 |
| Dec 26, 2023 | $153.28 | $155.18 | $151.35 | $152.44 | -0.42% | 1,235,268 |
| Dec 18, 2023 | $149.50 | $153.58 | $147.33 | $153.08 | +2.86% | 2,242,119 |
| Dec 11, 2023 | $140.71 | $152.81 | $139.90 | $148.83 | +8.28% | 3,596,831 |
| Dec 4, 2023 | $137.03 | $139.95 | $133.70 | $137.45 | -0.18% | 1,822,154 |
| Nov 27, 2023 | $138.35 | $138.97 | $134.69 | $137.70 | -0.74% | 2,020,072 |
| Nov 20, 2023 | $134.91 | $139.60 | $134.91 | $138.72 | +2.03% | 1,213,861 |
| Nov 13, 2023 | $130.41 | $138.20 | $129.34 | $135.96 | +4.40% | 2,610,233 |
| Nov 6, 2023 | $128.32 | $131.20 | $127.22 | $130.23 | +1.54% | 2,746,018 |
| Oct 30, 2023 | $124.32 | $129.58 | $121.55 | $128.25 | +3.98% | 2,769,461 |
| Oct 23, 2023 | $125.32 | $129.45 | $119.90 | $123.34 | -1.07% | 5,028,882 |
| Oct 16, 2023 | $124.81 | $129.86 | $123.71 | $124.68 | +0.52% | 2,314,167 |
| Oct 9, 2023 | $126.29 | $132.68 | $123.26 | $124.03 | -1.87% | 2,970,889 |
| Oct 2, 2023 | $125.17 | $127.38 | $122.87 | $126.39 | +0.52% | 2,708,804 |
| Sep 25, 2023 | $126.53 | $129.00 | $122.06 | $125.73 | -1.02% | 2,131,527 |
| Sep 18, 2023 | $126.18 | $130.59 | $126.00 | $127.02 | +0.70% | 2,493,571 |
| Sep 11, 2023 | $131.46 | $133.06 | $125.17 | $126.14 | -4.08% | 2,630,037 |
| Sep 5, 2023 | $134.08 | $134.15 | $126.50 | $131.50 | -2.28% | 2,831,714 |
| Aug 28, 2023 | $131.62 | $135.97 | $131.62 | $134.57 | +2.53% | 2,101,805 |
| Aug 21, 2023 | $128.73 | $133.21 | $127.39 | $131.25 | +2.09% | 2,276,471 |
| Aug 14, 2023 | $130.81 | $132.79 | $127.22 | $128.56 | -2.26% | 2,900,905 |
| Aug 7, 2023 | $134.99 | $137.22 | $130.82 | $131.53 | -2.11% | 3,637,470 |
| Jul 31, 2023 | $139.00 | $140.21 | $133.19 | $134.36 | -3.16% | 4,364,095 |
| Jul 24, 2023 | $149.37 | $150.29 | $137.08 | $138.74 | -6.58% | 5,109,050 |
| Jul 17, 2023 | $152.86 | $154.73 | $148.12 | $148.51 | -3.36% | 2,991,288 |
| Jul 10, 2023 | $150.90 | $157.44 | $150.29 | $153.68 | +1.80% | 3,340,854 |
| Jul 3, 2023 | $156.52 | $157.24 | $150.50 | $150.96 | -4.32% | 2,312,353 |
| Jun 26, 2023 | $151.45 | $158.57 | $149.83 | $157.77 | +4.19% | 2,486,894 |
| Jun 20, 2023 | $148.47 | $151.58 | $146.63 | $151.43 | +1.89% | 3,580,483 |
| Jun 12, 2023 | $136.34 | $153.73 | $135.05 | $148.62 | +8.97% | 5,230,183 |
| Jun 5, 2023 | $135.45 | $139.44 | $133.78 | $136.38 | +0.68% | 2,198,543 |
| May 30, 2023 | $129.02 | $136.90 | $128.13 | $135.46 | +5.84% | 2,713,162 |
| May 22, 2023 | $134.86 | $136.78 | $125.53 | $127.98 | -4.94% | 3,834,553 |
| May 15, 2023 | $139.38 | $139.50 | $133.27 | $134.63 | -3.51% | 3,880,801 |
| May 8, 2023 | $142.36 | $144.48 | $138.67 | $139.53 | -2.29% | 2,011,937 |
| May 1, 2023 | $150.45 | $152.12 | $139.07 | $142.80 | -5.02% | 2,939,264 |
| Apr 24, 2023 | $140.00 | $150.48 | $138.71 | $150.35 | +7.42% | 4,762,233 |
| Apr 17, 2023 | $135.63 | $142.08 | $134.66 | $139.97 | +2.93% | 3,138,136 |
| Apr 10, 2023 | $127.77 | $138.38 | $127.77 | $135.98 | +6.17% | 2,830,578 |
| Apr 3, 2023 | $127.27 | $129.30 | $126.79 | $128.08 | +0.77% | 1,906,774 |
| Mar 27, 2023 | $124.61 | $127.29 | $122.37 | $127.10 | +3.65% | 2,154,905 |
| Mar 20, 2023 | $119.80 | $126.80 | $119.80 | $122.63 | +2.81% | 2,694,532 |
| Mar 13, 2023 | $115.80 | $122.19 | $113.69 | $119.28 | +1.36% | 3,967,975 |
| Mar 6, 2023 | $126.20 | $127.28 | $116.17 | $117.68 | -7.43% | 4,557,519 |
| Feb 27, 2023 | $147.90 | $148.98 | $124.00 | $127.12 | -13.48% | 7,279,152 |
| Feb 21, 2023 | $149.33 | $150.62 | $144.26 | $146.92 | -2.54% | 1,693,909 |
| Feb 13, 2023 | $147.23 | $151.68 | $146.39 | $150.75 | +2.52% | 1,658,062 |
| Feb 6, 2023 | $147.30 | $147.54 | $142.44 | $147.04 | -0.92% | 2,156,638 |
| Jan 30, 2023 | $144.74 | $154.65 | $143.51 | $148.41 | +2.20% | 2,814,128 |
| Jan 23, 2023 | $149.34 | $152.46 | $141.36 | $145.21 | -2.85% | 3,209,593 |
| Jan 17, 2023 | $147.82 | $150.18 | $143.70 | $149.47 | +1.08% | 1,887,055 |
| Jan 9, 2023 | $152.56 | $152.56 | $143.38 | $147.88 | -2.68% | 2,921,253 |
| Jan 3, 2023 | $142.52 | $152.75 | $140.29 | $151.96 | +7.86% | 3,203,311 |
| Dec 27, 2022 | $140.79 | $142.39 | $138.89 | $140.89 | +0.09% | 1,427,561 |
| Dec 19, 2022 | $135.36 | $142.05 | $133.96 | $140.76 | +3.68% | 4,208,909 |
| Dec 12, 2022 | $127.37 | $137.20 | $125.98 | $135.77 | +6.63% | 5,606,271 |
| Dec 5, 2022 | $128.00 | $130.71 | $125.60 | $127.33 | -1.56% | 2,714,639 |
| Nov 28, 2022 | $131.05 | $132.41 | $127.54 | $129.35 | -2.55% | 4,752,039 |
| Nov 21, 2022 | $127.70 | $132.73 | $127.04 | $132.73 | +3.16% | 2,487,670 |
| Nov 14, 2022 | $124.37 | $129.25 | $122.64 | $128.67 | +2.94% | 3,517,820 |
| Nov 7, 2022 | $112.93 | $125.76 | $110.05 | $125.00 | +11.54% | 3,753,561 |
| Oct 31, 2022 | $116.53 | $118.16 | $109.35 | $112.07 | -4.23% | 3,551,672 |
| Oct 24, 2022 | $90.98 | $117.37 | $90.71 | $117.02 | +30.02% | 7,084,675 |
| Oct 17, 2022 | $93.15 | $97.64 | $82.50 | $90.00 | -1.68% | 3,829,182 |
| Oct 10, 2022 | $91.93 | $95.36 | $87.99 | $91.54 | +0.12% | 2,579,042 |
| Oct 3, 2022 | $89.55 | $96.31 | $88.90 | $91.43 | +3.69% | 3,055,290 |
| Sep 26, 2022 | $91.33 | $92.60 | $87.57 | $88.18 | -3.89% | 3,208,252 |
| Sep 19, 2022 | $97.69 | $99.04 | $89.87 | $91.75 | -7.30% | 3,549,506 |
| Sep 12, 2022 | $103.69 | $106.43 | $96.02 | $98.98 | -3.91% | 4,457,160 |
| Sep 6, 2022 | $97.30 | $103.37 | $95.60 | $103.01 | +6.24% | 2,364,752 |
| Aug 29, 2022 | $100.79 | $101.87 | $94.70 | $96.96 | -4.44% | 3,690,611 |
| Aug 22, 2022 | $106.61 | $107.38 | $101.47 | $101.47 | -6.03% | 2,597,161 |
| Aug 15, 2022 | $111.48 | $112.85 | $105.83 | $107.98 | -3.55% | 4,337,698 |
| Aug 8, 2022 | $111.30 | $113.60 | $109.17 | $111.96 | +1.46% | 2,422,230 |
| Aug 1, 2022 | $111.71 | $112.27 | $108.37 | $110.35 | -1.88% | 2,192,539 |
| Jul 25, 2022 | $111.00 | $114.82 | $107.36 | $112.47 | +1.33% | 4,278,738 |
| Jul 18, 2022 | $103.61 | $120.48 | $103.05 | $110.99 | +7.70% | 5,565,873 |
| Jul 11, 2022 | $102.54 | $103.80 | $98.63 | $103.05 | -0.38% | 2,633,134 |
| Jul 5, 2022 | $104.64 | $106.00 | $99.98 | $103.44 | -2.39% | 2,850,455 |
| Jun 27, 2022 | $109.43 | $110.22 | $98.89 | $105.97 | -2.57% | 6,452,738 |
| Jun 21, 2022 | $105.53 | $109.05 | $101.77 | $108.77 | +4.80% | 3,609,179 |
| Jun 13, 2022 | $112.04 | $112.85 | $99.54 | $103.79 | -9.55% | 8,408,385 |
| Jun 6, 2022 | $121.50 | $123.02 | $114.12 | $114.75 | -5.30% | 3,593,089 |
| May 31, 2022 | $124.50 | $125.64 | $119.00 | $121.17 | -3.03% | 3,125,912 |
| May 23, 2022 | $122.68 | $125.01 | $118.23 | $124.96 | +3.33% | 2,974,762 |
| May 16, 2022 | $124.73 | $127.49 | $116.73 | $120.93 | -2.99% | 3,320,107 |
| May 9, 2022 | $126.98 | $127.24 | $121.51 | $124.66 | -2.46% | 3,258,393 |
| May 2, 2022 | $122.82 | $130.18 | $119.42 | $127.80 | +4.30% | 3,434,581 |
| Apr 25, 2022 | $132.92 | $140.25 | $119.69 | $122.53 | -7.82% | 6,938,692 |
| Apr 18, 2022 | $150.00 | $158.28 | $132.59 | $132.93 | -12.05% | 4,231,634 |
| Apr 11, 2022 | $146.95 | $152.36 | $146.32 | $151.14 | +3.52% | 2,220,363 |
| Apr 4, 2022 | $143.76 | $147.00 | $138.19 | $146.00 | +1.26% | 3,261,492 |
| Mar 28, 2022 | $147.59 | $150.14 | $143.63 | $144.18 | -2.64% | 2,716,131 |
| Mar 21, 2022 | $147.31 | $149.72 | $142.78 | $148.09 | +0.89% | 2,908,058 |
| Mar 14, 2022 | $151.99 | $152.58 | $144.55 | $146.79 | -2.57% | 3,555,025 |
| Mar 7, 2022 | $149.06 | $153.34 | $147.47 | $150.66 | +0.80% | 2,971,028 |
| Feb 28, 2022 | $140.48 | $150.72 | $139.28 | $149.46 | +3.20% | 3,572,208 |
| Feb 22, 2022 | $134.05 | $149.87 | $129.47 | $144.82 | +7.44% | 4,457,003 |
| Feb 14, 2022 | $133.03 | $138.19 | $131.24 | $134.79 | +1.66% | 2,620,972 |
| Feb 7, 2022 | $129.76 | $137.84 | $125.88 | $132.59 | +2.14% | 3,424,964 |
| Jan 31, 2022 | $128.64 | $133.07 | $127.52 | $129.81 | +0.02% | 2,514,366 |
| Jan 24, 2022 | $126.51 | $130.99 | $123.26 | $129.78 | +1.11% | 3,906,528 |
| Jan 18, 2022 | $133.01 | $133.55 | $127.73 | $128.35 | -3.98% | 2,220,476 |
| Jan 10, 2022 | $132.82 | $134.88 | $126.05 | $133.67 | +1.29% | 4,247,405 |
| Jan 3, 2022 | $130.15 | $137.72 | $129.70 | $131.97 | +1.78% | 3,230,715 |
| Dec 27, 2021 | $128.19 | $132.00 | $127.48 | $129.66 | +1.19% | 1,300,107 |
| Dec 20, 2021 | $126.08 | $129.72 | $121.59 | $128.13 | +0.26% | 2,027,007 |
| Dec 13, 2021 | $128.38 | $130.90 | $125.94 | $127.80 | -0.47% | 3,739,280 |
| Dec 6, 2021 | $123.44 | $131.21 | $121.81 | $128.40 | +5.56% | 3,965,986 |
| Nov 29, 2021 | $125.20 | $125.52 | $116.23 | $121.64 | -2.19% | 5,246,649 |
| Nov 22, 2021 | $124.31 | $130.67 | $123.02 | $124.36 | +0.31% | 2,426,294 |
| Nov 15, 2021 | $131.00 | $131.00 | $122.61 | $123.98 | -5.24% | 4,251,340 |
| Nov 8, 2021 | $130.31 | $131.45 | $127.15 | $130.84 | +0.74% | 2,423,382 |
| Nov 1, 2021 | $124.39 | $130.40 | $121.23 | $129.88 | +4.66% | 3,962,365 |
| Oct 25, 2021 | $135.80 | $135.90 | $123.46 | $124.10 | -8.49% | 4,850,337 |
| Oct 18, 2021 | $132.03 | $138.10 | $130.50 | $135.62 | +1.95% | 3,141,775 |
| Oct 11, 2021 | $130.53 | $133.93 | $125.90 | $133.02 | +1.99% | 3,241,710 |
| Oct 4, 2021 | $138.76 | $141.07 | $129.29 | $130.43 | -6.05% | 3,577,739 |
| Sep 27, 2021 | $145.29 | $147.71 | $137.13 | $138.83 | -4.10% | 3,615,818 |
| Sep 20, 2021 | $143.73 | $147.52 | $140.05 | $144.76 | -0.79% | 4,051,458 |
| Sep 13, 2021 | $148.40 | $151.17 | $144.51 | $145.92 | -1.02% | 3,858,602 |
| Sep 7, 2021 | $155.44 | $156.20 | $146.88 | $147.43 | -5.63% | 2,631,516 |
| Aug 30, 2021 | $157.20 | $157.39 | $153.75 | $156.22 | -0.36% | 2,352,961 |
| Aug 23, 2021 | $154.11 | $157.34 | $151.64 | $156.79 | +2.22% | 2,520,138 |
| Aug 16, 2021 | $148.85 | $154.98 | $147.21 | $153.39 | +2.68% | 2,274,192 |
| Aug 9, 2021 | $151.60 | $151.60 | $144.44 | $149.39 | -2.21% | 2,418,816 |
| Aug 2, 2021 | $160.57 | $162.23 | $151.21 | $152.77 | -4.76% | 2,646,055 |
| Jul 26, 2021 | $153.19 | $165.00 | $152.07 | $160.41 | +5.07% | 4,283,264 |
| Jul 19, 2021 | $148.99 | $156.70 | $145.33 | $152.67 | +0.89% | 2,830,071 |
| Jul 12, 2021 | $153.29 | $156.17 | $151.17 | $151.33 | -1.70% | 2,482,975 |
| Jul 6, 2021 | $150.29 | $154.35 | $147.64 | $153.95 | +1.86% | 2,770,928 |
| Jun 28, 2021 | $150.84 | $151.53 | $144.81 | $151.14 | -0.03% | 3,991,480 |
| Jun 21, 2021 | $147.46 | $152.65 | $147.44 | $151.18 | +3.05% | 2,550,059 |
| Jun 14, 2021 | $159.87 | $160.33 | $146.67 | $146.71 | -8.52% | 3,706,778 |
| Jun 7, 2021 | $160.16 | $160.82 | $157.11 | $160.38 | +0.39% | 2,743,603 |
| Jun 1, 2021 | $160.43 | $161.04 | $155.53 | $159.76 | +0.08% | 2,833,619 |
| May 24, 2021 | $158.64 | $162.51 | $157.37 | $159.63 | +1.00% | 5,519,815 |
| May 17, 2021 | $159.76 | $161.60 | $154.43 | $158.05 | -1.07% | 3,253,564 |
| May 10, 2021 | $156.22 | $160.23 | $152.45 | $159.76 | +2.94% | 3,036,818 |
| May 3, 2021 | $150.00 | $156.23 | $148.58 | $155.19 | +4.57% | 2,277,857 |
| Apr 26, 2021 | $145.80 | $150.87 | $143.11 | $148.41 | +1.99% | 3,389,069 |
| Apr 19, 2021 | $146.62 | $150.59 | $144.00 | $145.51 | -0.43% | 3,118,902 |
| Apr 12, 2021 | $138.62 | $147.02 | $135.51 | $146.14 | +5.76% | 3,297,741 |
| Apr 5, 2021 | $135.50 | $138.25 | $133.94 | $138.18 | +2.81% | 2,289,818 |
| Mar 29, 2021 | $134.72 | $137.50 | $132.00 | $134.40 | -0.55% | 1,840,299 |
| Mar 22, 2021 | $136.83 | $137.97 | $131.63 | $135.15 | -2.07% | 2,789,586 |
| Mar 15, 2021 | $137.24 | $141.75 | $135.96 | $138.00 | +0.33% | 2,794,389 |
| Mar 8, 2021 | $132.45 | $137.63 | $130.98 | $137.54 | +4.72% | 2,469,948 |
| Mar 1, 2021 | $125.94 | $132.19 | $125.00 | $131.34 | +4.80% | 4,033,290 |
| Feb 22, 2021 | $128.36 | $138.84 | $125.31 | $125.33 | -3.35% | 4,170,974 |
| Feb 16, 2021 | $129.61 | $129.96 | $126.27 | $129.67 | +0.30% | 1,511,586 |
| Feb 8, 2021 | $130.87 | $132.40 | $128.43 | $129.28 | -1.08% | 1,982,598 |
| Feb 1, 2021 | $125.73 | $132.66 | $123.54 | $130.69 | +4.82% | 3,249,806 |
| Jan 25, 2021 | $128.62 | $129.59 | $123.82 | $124.68 | -3.42% | 4,015,832 |
| Jan 19, 2021 | $133.31 | $133.87 | $128.53 | $129.10 | -2.55% | 1,730,840 |
| Jan 11, 2021 | $138.00 | $140.57 | $131.70 | $132.48 | -6.14% | 3,662,049 |
| Jan 4, 2021 | $137.80 | $143.84 | $131.85 | $141.14 | +2.65% | 2,675,091 |
| Dec 28, 2020 | $137.86 | $138.49 | $135.16 | $137.50 | +0.42% | 1,080,472 |
| Dec 21, 2020 | $135.15 | $138.17 | $132.88 | $136.93 | -0.26% | 1,134,215 |
| Dec 14, 2020 | $133.99 | $140.24 | $131.78 | $137.29 | +3.73% | 3,707,851 |
| Dec 7, 2020 | $133.92 | $135.97 | $130.26 | $132.35 | -2.09% | 2,778,981 |
| Nov 30, 2020 | $131.99 | $135.73 | $129.07 | $135.18 | +2.32% | 3,642,062 |
| Nov 23, 2020 | $132.10 | $134.77 | $130.24 | $132.11 | +0.87% | 1,690,556 |
| Nov 16, 2020 | $136.45 | $136.61 | $129.18 | $130.97 | -1.67% | 2,442,776 |
| Nov 9, 2020 | $126.42 | $134.52 | $125.35 | $133.20 | +14.22% | 3,371,716 |
| Nov 2, 2020 | $111.51 | $119.69 | $110.22 | $116.62 | +6.45% | 4,472,988 |
| Oct 26, 2020 | $113.31 | $115.76 | $103.35 | $109.55 | -5.22% | 4,001,480 |
| Oct 19, 2020 | $112.43 | $115.85 | $110.01 | $115.58 | +2.38% | 1,972,600 |
| Oct 12, 2020 | $111.24 | $114.65 | $107.63 | $112.89 | +1.04% | 2,213,976 |
| Oct 5, 2020 | $110.04 | $120.01 | $108.64 | $111.73 | +2.36% | 2,774,294 |
| Sep 28, 2020 | $106.72 | $109.97 | $99.96 | $109.15 | +3.57% | 3,750,751 |
| Sep 21, 2020 | $107.11 | $108.71 | $99.47 | $105.39 | -10.63% | 4,789,881 |
| Sep 14, 2020 | $114.00 | $122.99 | $113.74 | $117.93 | +4.18% | 4,300,412 |
| Sep 8, 2020 | $113.75 | $114.17 | $109.06 | $113.20 | -0.33% | 2,838,288 |
| Aug 31, 2020 | $111.97 | $114.85 | $108.57 | $113.57 | +0.84% | 2,721,319 |
| Aug 24, 2020 | $109.80 | $113.37 | $106.73 | $112.62 | +3.61% | 1,967,640 |
| Aug 17, 2020 | $114.60 | $115.28 | $108.17 | $108.70 | -4.78% | 2,539,180 |
| Aug 10, 2020 | $109.62 | $115.44 | $109.50 | $114.16 | +4.31% | 2,491,593 |
| Aug 3, 2020 | $110.30 | $110.86 | $106.45 | $109.44 | -0.42% | 3,586,004 |
| Jul 27, 2020 | $107.10 | $114.83 | $105.78 | $109.90 | +1.68% | 3,979,138 |
| Jul 20, 2020 | $97.60 | $108.78 | $95.03 | $108.08 | +10.74% | 4,391,828 |
| Jul 13, 2020 | $89.90 | $99.45 | $88.81 | $97.60 | +8.73% | 2,918,624 |
| Jul 6, 2020 | $95.46 | $96.87 | $86.67 | $89.76 | -4.11% | 2,945,565 |
| Jun 29, 2020 | $90.57 | $98.39 | $89.03 | $93.61 | +4.78% | 2,895,039 |
| Jun 22, 2020 | $96.32 | $97.54 | $87.86 | $89.34 | -7.61% | 5,418,606 |
| Jun 15, 2020 | $92.51 | $105.17 | $91.22 | $96.70 | +1.17% | 4,952,304 |
| Jun 8, 2020 | $110.53 | $114.54 | $92.22 | $95.58 | -12.44% | 4,577,890 |
| Jun 1, 2020 | $105.00 | $112.97 | $101.61 | $109.16 | +3.52% | 3,191,240 |
| May 26, 2020 | $107.73 | $111.88 | $103.19 | $105.45 | +1.23% | 2,718,452 |
| May 18, 2020 | $96.22 | $106.15 | $96.22 | $104.17 | +12.46% | 3,504,451 |
| May 11, 2020 | $100.79 | $100.79 | $86.65 | $92.63 | -9.24% | 2,609,823 |
| May 4, 2020 | $97.71 | $104.48 | $95.28 | $102.06 | +2.93% | 3,125,825 |
| Apr 27, 2020 | $103.15 | $113.52 | $97.60 | $99.15 | -2.46% | 4,266,351 |
| Apr 20, 2020 | $105.05 | $106.17 | $97.56 | $101.65 | -5.70% | 2,974,489 |
| Apr 13, 2020 | $103.38 | $108.47 | $98.41 | $107.79 | +3.14% | 2,832,801 |
| Apr 6, 2020 | $89.86 | $110.58 | $89.28 | $104.51 | +22.41% | 3,363,559 |
| Mar 30, 2020 | $89.20 | $102.64 | $83.28 | $85.38 | -4.06% | 5,452,783 |
| Mar 23, 2020 | $75.17 | $97.97 | $71.03 | $88.99 | +17.99% | 8,772,835 |
| Mar 16, 2020 | $95.64 | $97.04 | $65.20 | $75.42 | -28.23% | 8,434,867 |
| Mar 9, 2020 | $120.97 | $120.97 | $97.58 | $105.09 | -16.58% | 5,369,628 |
| Mar 2, 2020 | $124.40 | $134.67 | $121.98 | $125.97 | +1.80% | 5,090,925 |
| Feb 24, 2020 | $140.23 | $142.67 | $121.39 | $123.74 | -13.30% | 5,885,649 |
| Feb 18, 2020 | $139.97 | $143.00 | $137.72 | $142.72 | +1.99% | 1,949,498 |
| Feb 10, 2020 | $137.97 | $143.03 | $137.56 | $139.93 | +1.30% | 2,068,144 |
| Feb 3, 2020 | $137.98 | $143.68 | $137.03 | $138.13 | +0.74% | 2,871,292 |
| Jan 27, 2020 | $145.57 | $148.27 | $136.73 | $137.11 | -6.89% | 2,503,343 |
| Jan 21, 2020 | $145.28 | $147.98 | $143.89 | $147.26 | +1.54% | 2,531,634 |
| Jan 13, 2020 | $146.41 | $147.15 | $143.73 | $145.03 | -0.70% | 2,576,584 |
| Jan 6, 2020 | $141.11 | $146.40 | $140.70 | $146.05 | +2.87% | 2,871,893 |
| Dec 30, 2019 | $143.89 | $144.26 | $140.10 | $141.97 | -0.96% | 1,118,076 |
| Dec 23, 2019 | $144.99 | $144.99 | $142.15 | $143.35 | -0.67% | 836,747 |
| Dec 16, 2019 | $144.75 | $146.31 | $139.61 | $144.31 | -0.02% | 4,676,717 |
| Dec 9, 2019 | $144.54 | $146.73 | $143.07 | $144.34 | -0.26% | 2,408,375 |
| Dec 2, 2019 | $140.04 | $144.81 | $138.05 | $144.71 | +3.74% | 2,571,213 |
| Nov 25, 2019 | $140.33 | $142.22 | $138.58 | $139.49 | +0.12% | 2,056,578 |
| Nov 18, 2019 | $143.82 | $145.22 | $139.10 | $139.32 | -3.43% | 3,205,875 |
| Nov 11, 2019 | $140.30 | $145.29 | $138.54 | $144.27 | +2.22% | 2,753,985 |
| Nov 4, 2019 | $139.13 | $141.83 | $138.51 | $141.13 | +1.72% | 2,535,387 |
| Oct 28, 2019 | $137.70 | $140.15 | $135.87 | $138.75 | +0.59% | 3,579,921 |
| Oct 21, 2019 | $146.69 | $147.50 | $130.79 | $137.93 | -5.59% | 4,110,298 |
| Oct 14, 2019 | $145.55 | $147.32 | $143.51 | $146.09 | -0.03% | 2,906,757 |
| Oct 7, 2019 | $145.81 | $149.02 | $142.72 | $146.13 | 0.00% | 2,541,026 |
| Sep 30, 2019 | $147.06 | $151.18 | $144.35 | $146.13 | -0.48% | 2,964,102 |
| Sep 23, 2019 | $149.25 | $150.84 | $145.80 | $146.83 | -2.19% | 4,002,938 |
| Sep 16, 2019 | $151.64 | $154.11 | $149.23 | $150.12 | -1.57% | 4,021,276 |
| Sep 9, 2019 | $148.32 | $157.06 | $146.65 | $152.52 | +2.87% | 4,798,990 |
| Sep 3, 2019 | $143.61 | $148.60 | $143.32 | $148.26 | +2.55% | 2,413,098 |
| Aug 26, 2019 | $144.48 | $145.58 | $139.88 | $144.58 | +0.77% | 2,759,632 |
| Aug 19, 2019 | $148.82 | $149.12 | $142.74 | $143.48 | -2.63% | 2,475,371 |
| Aug 12, 2019 | $147.01 | $150.23 | $144.39 | $147.35 | +0.28% | 2,458,881 |
| Aug 5, 2019 | $145.04 | $147.69 | $142.33 | $146.94 | +0.33% | 3,103,535 |
| Jul 29, 2019 | $149.72 | $153.49 | $145.48 | $146.45 | -3.58% | 4,781,444 |
| Jul 22, 2019 | $132.65 | $157.79 | $131.19 | $151.89 | +14.52% | 5,673,977 |
| Jul 15, 2019 | $132.90 | $134.50 | $131.47 | $132.63 | -0.20% | 2,133,857 |
| Jul 8, 2019 | $131.23 | $133.19 | $127.75 | $132.90 | +1.16% | 2,120,673 |
| Jul 1, 2019 | $131.17 | $131.72 | $128.70 | $131.38 | +0.76% | 1,801,731 |
| Jun 24, 2019 | $125.52 | $130.39 | $124.50 | $130.39 | +4.05% | 3,305,887 |
| Jun 17, 2019 | $123.34 | $126.62 | $122.18 | $125.31 | +2.09% | 3,039,482 |
| Jun 10, 2019 | $124.35 | $125.05 | $121.48 | $122.75 | -0.78% | 2,325,826 |
| Jun 3, 2019 | $119.55 | $124.25 | $119.15 | $123.71 | +3.48% | 4,443,161 |
| May 28, 2019 | $122.83 | $123.88 | $117.77 | $119.55 | -2.88% | 2,470,032 |
| May 20, 2019 | $121.21 | $125.84 | $120.77 | $123.09 | +0.99% | 3,177,879 |
| May 13, 2019 | $120.75 | $123.63 | $120.16 | $121.88 | -0.74% | 2,819,756 |
| May 6, 2019 | $121.27 | $125.23 | $120.00 | $122.79 | -0.17% | 3,886,374 |
| Apr 29, 2019 | $128.45 | $129.30 | $122.63 | $123.00 | -4.82% | 5,061,697 |
| Apr 22, 2019 | $124.44 | $133.33 | $121.95 | $129.23 | +3.79% | 6,119,141 |
| Apr 15, 2019 | $132.78 | $133.89 | $120.90 | $124.51 | -6.24% | 4,383,138 |
| Apr 8, 2019 | $134.95 | $135.19 | $132.19 | $132.80 | -1.43% | 3,154,132 |
| Apr 1, 2019 | $134.89 | $135.59 | $133.01 | $134.72 | +0.71% | 2,768,074 |
| Mar 25, 2019 | $134.80 | $135.54 | $132.08 | $133.77 | -1.14% | 2,985,965 |
| Mar 18, 2019 | $134.45 | $136.98 | $132.44 | $135.31 | +0.80% | 2,753,400 |
| Mar 11, 2019 | $129.92 | $134.91 | $128.42 | $134.24 | +3.91% | 3,258,252 |
| Mar 4, 2019 | $138.89 | $139.35 | $127.68 | $129.19 | -8.25% | 4,150,358 |
| Feb 25, 2019 | $136.44 | $142.22 | $131.45 | $140.80 | +3.50% | 4,267,938 |
| Feb 19, 2019 | $134.94 | $136.52 | $133.80 | $136.04 | +0.38% | 2,419,094 |
| Feb 11, 2019 | $131.58 | $135.90 | $130.68 | $135.53 | +3.07% | 2,701,542 |
| Feb 4, 2019 | $135.21 | $136.51 | $129.56 | $131.49 | -2.98% | 2,952,137 |
| Jan 28, 2019 | $130.55 | $135.67 | $129.12 | $135.53 | +3.35% | 2,947,058 |
| Jan 22, 2019 | $131.01 | $132.35 | $128.73 | $131.14 | -0.63% | 2,301,534 |
| Jan 14, 2019 | $125.06 | $132.25 | $124.44 | $131.97 | +4.96% | 3,960,492 |
| Jan 7, 2019 | $118.56 | $126.45 | $117.66 | $125.73 | +6.05% | 3,838,365 |
| Dec 31, 2018 | $116.86 | $119.40 | $114.85 | $118.56 | +2.03% | 3,041,096 |
| Dec 24, 2018 | $113.87 | $117.57 | $112.79 | $116.20 | +1.47% | 2,804,353 |
| Dec 17, 2018 | $118.50 | $122.77 | $113.96 | $114.52 | -5.47% | 6,832,137 |
| Dec 10, 2018 | $126.39 | $133.45 | $120.34 | $121.15 | -4.02% | 5,225,083 |
| Dec 3, 2018 | $139.13 | $139.63 | $125.70 | $126.22 | -8.53% | 4,089,907 |
| Nov 26, 2018 | $132.82 | $138.98 | $130.75 | $137.99 | +4.66% | 4,443,455 |
| Nov 19, 2018 | $133.02 | $135.03 | $129.25 | $131.84 | -0.87% | 2,998,548 |
| Nov 12, 2018 | $131.36 | $133.14 | $125.21 | $133.00 | +1.15% | 3,731,312 |
| Nov 5, 2018 | $123.75 | $132.03 | $122.98 | $131.49 | +6.50% | 2,876,137 |
| Oct 29, 2018 | $115.95 | $125.67 | $115.94 | $123.46 | +6.79% | 4,794,812 |
| Oct 22, 2018 | $125.91 | $127.25 | $115.05 | $115.61 | -8.09% | 5,145,394 |
| Oct 15, 2018 | $122.13 | $128.17 | $121.90 | $125.79 | +2.65% | 3,287,918 |
| Oct 8, 2018 | $125.08 | $128.83 | $120.73 | $122.54 | -2.20% | 3,411,684 |
| Oct 1, 2018 | $128.86 | $129.04 | $124.75 | $125.30 | -1.99% | 2,654,803 |
| Sep 24, 2018 | $126.70 | $128.38 | $124.82 | $127.84 | +0.87% | 2,577,495 |
| Sep 17, 2018 | $126.18 | $132.64 | $124.91 | $126.74 | +0.70% | 3,414,918 |
| Sep 10, 2018 | $127.29 | $127.29 | $123.05 | $125.86 | -0.84% | 3,165,504 |
| Sep 4, 2018 | $129.99 | $130.18 | $125.72 | $126.92 | -2.49% | 2,390,935 |
| Aug 27, 2018 | $128.38 | $130.25 | $127.00 | $130.16 | +1.61% | 2,614,745 |
| Aug 20, 2018 | $127.68 | $129.32 | $126.79 | $128.10 | +0.23% | 2,366,566 |
| Aug 13, 2018 | $124.48 | $128.17 | $123.94 | $127.80 | +2.72% | 3,203,270 |
| Aug 6, 2018 | $123.82 | $125.47 | $122.49 | $124.41 | +0.18% | 3,004,546 |
| Jul 30, 2018 | $124.97 | $126.40 | $119.12 | $124.19 | -0.63% | 4,136,684 |
| Jul 23, 2018 | $115.00 | $126.50 | $113.42 | $124.98 | +10.93% | 6,697,140 |
| Jul 16, 2018 | $114.99 | $115.30 | $111.68 | $112.67 | -1.80% | 2,744,077 |
| Jul 9, 2018 | $112.28 | $115.97 | $112.28 | $114.74 | +2.37% | 3,348,701 |
| Jul 2, 2018 | $111.34 | $112.61 | $109.37 | $112.08 | +0.57% | 2,871,554 |
| Jun 25, 2018 | $115.03 | $115.09 | $110.62 | $111.44 | -3.10% | 3,572,021 |
| Jun 18, 2018 | $115.00 | $117.86 | $114.52 | $115.01 | -0.41% | 3,537,261 |
| Jun 11, 2018 | $115.52 | $117.60 | $114.06 | $115.48 | +0.16% | 5,126,125 |
| Jun 4, 2018 | $114.37 | $117.03 | $114.30 | $115.30 | +1.01% | 4,002,097 |
| May 29, 2018 | $116.00 | $117.76 | $113.96 | $114.15 | -2.18% | 2,945,249 |
| May 21, 2018 | $118.64 | $119.79 | $115.20 | $116.69 | -0.99% | 3,375,794 |
| May 14, 2018 | $118.47 | $120.03 | $117.08 | $117.86 | -0.42% | 3,192,199 |
| May 7, 2018 | $117.90 | $118.77 | $115.22 | $118.36 | +0.50% | 3,516,873 |
| Apr 30, 2018 | $114.32 | $118.71 | $112.61 | $117.77 | +3.00% | 5,426,719 |
| Apr 23, 2018 | $120.70 | $122.15 | $111.34 | $114.34 | -5.13% | 6,802,145 |
| Apr 16, 2018 | $120.42 | $122.99 | $119.38 | $120.52 | +0.74% | 3,734,751 |
| Apr 9, 2018 | $118.73 | $121.13 | $118.67 | $119.64 | +0.96% | 3,119,738 |
| Apr 2, 2018 | $118.41 | $122.61 | $115.49 | $118.50 | +0.08% | 3,776,144 |
| Mar 26, 2018 | $122.12 | $122.27 | $117.83 | $118.41 | -2.28% | 3,105,262 |
| Mar 19, 2018 | $123.62 | $126.21 | $121.04 | $121.17 | -1.89% | 3,206,667 |
| Mar 12, 2018 | $126.65 | $128.15 | $122.40 | $123.51 | -2.49% | 4,174,099 |
| Mar 5, 2018 | $123.94 | $127.82 | $121.74 | $126.66 | +2.28% | 4,441,679 |
| Feb 26, 2018 | $116.40 | $125.42 | $113.66 | $123.84 | +6.38% | 6,185,733 |
| Feb 20, 2018 | $117.65 | $118.42 | $115.40 | $116.41 | -1.26% | 2,760,699 |
| Feb 12, 2018 | $115.61 | $119.10 | $113.94 | $117.90 | +2.27% | 2,672,822 |
| Feb 5, 2018 | $119.15 | $119.94 | $111.44 | $115.28 | -3.37% | 4,152,113 |
| Jan 29, 2018 | $121.31 | $125.81 | $117.72 | $119.30 | -1.59% | 3,892,206 |
| Jan 22, 2018 | $118.21 | $121.35 | $115.82 | $121.23 | +2.66% | 3,109,686 |
| Jan 16, 2018 | $116.66 | $120.20 | $115.25 | $118.09 | +1.23% | 3,880,067 |
| Jan 8, 2018 | $111.79 | $116.82 | $108.62 | $116.65 | +4.18% | 6,124,617 |
| Jan 2, 2018 | $114.16 | $115.72 | $110.73 | $111.97 | -1.22% | 3,490,964 |
| Dec 26, 2017 | $115.26 | $116.21 | $113.32 | $113.35 | -1.49% | 1,659,744 |
| Dec 18, 2017 | $113.87 | $115.57 | $111.35 | $115.06 | +1.43% | 4,341,795 |
| Dec 11, 2017 | $112.03 | $114.98 | $110.63 | $113.44 | +1.69% | 5,495,418 |
| Dec 4, 2017 | $108.30 | $111.65 | $104.04 | $111.56 | +3.24% | 6,052,818 |
| Nov 27, 2017 | $100.37 | $110.96 | $99.84 | $108.06 | +7.54% | 5,724,327 |
| Nov 20, 2017 | $97.23 | $101.60 | $95.92 | $100.48 | +3.35% | 2,833,514 |
| Nov 13, 2017 | $97.37 | $98.75 | $95.26 | $97.22 | -0.50% | 5,620,332 |
| Nov 6, 2017 | $101.92 | $102.90 | $96.84 | $97.71 | -3.84% | 4,541,006 |
| Oct 30, 2017 | $103.13 | $104.06 | $100.78 | $101.61 | -1.82% | 4,831,517 |
| Oct 23, 2017 | $113.07 | $113.86 | $102.52 | $103.49 | -8.29% | 7,583,668 |
| Oct 16, 2017 | $105.26 | $113.06 | $104.80 | $112.85 | +6.92% | 5,377,346 |
| Oct 9, 2017 | $109.99 | $109.99 | $101.26 | $105.55 | -4.17% | 4,599,969 |
| Oct 2, 2017 | $111.07 | $113.99 | $109.94 | $110.14 | -0.72% | 3,183,964 |
| Sep 25, 2017 | $108.91 | $111.14 | $107.59 | $110.94 | +1.51% | 3,049,743 |
| Sep 18, 2017 | $110.89 | $110.99 | $106.82 | $109.29 | -1.25% | 2,975,540 |
| Sep 11, 2017 | $111.44 | $112.77 | $110.16 | $110.67 | +0.15% | 2,641,397 |
| Sep 5, 2017 | $109.02 | $110.83 | $106.52 | $110.50 | +1.28% | 2,800,464 |
| Aug 28, 2017 | $109.18 | $109.79 | $105.89 | $109.10 | +0.15% | 3,530,473 |
| Aug 21, 2017 | $108.15 | $109.63 | $107.39 | $108.94 | +0.88% | 1,905,793 |
| Aug 14, 2017 | $108.11 | $109.21 | $106.57 | $107.99 | +0.37% | 3,856,717 |
| Aug 7, 2017 | $108.02 | $108.46 | $104.93 | $107.59 | -0.46% | 4,556,428 |
| Jul 31, 2017 | $111.77 | $112.67 | $107.73 | $108.09 | -3.06% | 4,583,507 |
| Jul 24, 2017 | $124.39 | $124.99 | $109.70 | $111.50 | -10.38% | 8,279,550 |
| Jul 17, 2017 | $124.12 | $126.10 | $122.60 | $124.42 | +0.21% | 3,067,924 |
| Jul 10, 2017 | $121.79 | $124.25 | $120.57 | $124.16 | +1.74% | 2,745,531 |
| Jul 3, 2017 | $122.34 | $122.51 | $119.35 | $122.04 | -0.03% | 2,002,975 |
| Jun 26, 2017 | $115.60 | $122.60 | $115.08 | $122.08 | +5.76% | 4,072,580 |
| Jun 19, 2017 | $114.97 | $116.54 | $112.49 | $115.43 | +0.31% | 4,221,494 |
| Jun 12, 2017 | $113.46 | $117.18 | $113.46 | $115.07 | +1.45% | 3,427,568 |
| Jun 5, 2017 | $113.87 | $115.33 | $110.50 | $113.43 | -0.63% | 3,335,647 |
| May 30, 2017 | $116.00 | $116.61 | $113.12 | $114.15 | -1.65% | 2,917,763 |
| May 22, 2017 | $118.46 | $120.44 | $115.00 | $116.07 | -2.20% | 3,317,055 |
| May 15, 2017 | $121.96 | $122.77 | $118.28 | $118.68 | -2.95% | 2,186,936 |
| May 8, 2017 | $121.98 | $123.99 | $120.77 | $122.29 | +0.25% | 2,311,283 |
| May 1, 2017 | $120.72 | $125.50 | $119.90 | $121.99 | +1.02% | 5,171,171 |
| Apr 24, 2017 | $120.22 | $123.41 | $116.29 | $120.76 | +1.62% | 4,288,565 |
| Apr 17, 2017 | $121.01 | $122.03 | $116.85 | $118.84 | -2.44% | 3,932,861 |
| Apr 10, 2017 | $123.09 | $123.98 | $120.67 | $121.81 | -1.18% | 1,819,283 |
| Apr 3, 2017 | $124.66 | $126.49 | $121.85 | $123.26 | -0.96% | 2,783,970 |
| Mar 27, 2017 | $122.62 | $128.49 | $122.62 | $124.45 | +2.10% | 5,515,783 |
| Mar 20, 2017 | $120.24 | $122.89 | $117.51 | $121.89 | +1.51% | 3,789,133 |
| Mar 13, 2017 | $122.10 | $122.53 | $119.23 | $120.08 | -1.43% | 3,223,376 |
| Mar 6, 2017 | $125.65 | $127.15 | $121.28 | $121.82 | -2.99% | 3,982,971 |
| Feb 27, 2017 | $125.50 | $129.74 | $122.60 | $125.58 | -0.32% | 4,818,786 |
| Feb 21, 2017 | $123.10 | $126.08 | $123.10 | $125.98 | +2.46% | 2,359,261 |
| Feb 13, 2017 | $116.87 | $122.97 | $116.63 | $122.95 | +5.58% | 4,362,294 |
| Feb 6, 2017 | $114.11 | $116.74 | $111.96 | $116.45 | +2.28% | 3,360,028 |
| Jan 30, 2017 | $112.95 | $114.48 | $111.02 | $113.85 | +0.81% | 3,508,179 |
| Jan 23, 2017 | $112.24 | $114.66 | $109.88 | $112.93 | +0.16% | 3,272,723 |
| Jan 17, 2017 | $112.73 | $114.98 | $111.60 | $112.75 | +0.07% | 2,395,173 |
| Jan 9, 2017 | $108.65 | $113.00 | $108.53 | $112.67 | +3.83% | 3,550,963 |
| Jan 3, 2017 | $106.81 | $109.45 | $105.22 | $108.51 | +2.00% | 3,418,787 |
| Dec 27, 2016 | $108.10 | $109.02 | $105.08 | $106.38 | -1.44% | 2,169,708 |
| Dec 19, 2016 | $106.81 | $108.47 | $105.60 | $107.93 | +0.79% | 4,021,519 |
| Dec 12, 2016 | $112.50 | $113.00 | $99.72 | $107.08 | -4.45% | 16,695,237 |
| Dec 5, 2016 | $124.98 | $127.94 | $109.25 | $112.07 | -10.09% | 15,345,188 |
| Nov 28, 2016 | $122.65 | $128.08 | $121.69 | $124.65 | +1.20% | 3,533,833 |
| Nov 21, 2016 | $122.62 | $124.58 | $120.05 | $123.17 | +0.42% | 1,663,373 |
| Nov 14, 2016 | $119.15 | $125.32 | $119.06 | $122.66 | – | 4,029,102 |
Seasonality
UHS return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.0% | 0.3% | -1.5% | -0.9% | -0.8% | -1.2% | 6.4% | 0.4% | -1.6% | 0.0% | 7.9% | 0.3% |
| Months up | 7 of 10 | 6 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 8 of 9 | 6 of 9 |
| 2026 | -7.7% | 2.4% | -13.1% | -6.0% | -13.2% | 1.9% | 13.3% | 1.1% | 2.4% | 1.0% | ||
| 2025 | 5.1% | -7.1% | 7.3% | -5.8% | 7.5% | -4.7% | -8.1% | 9.1% | 12.7% | 6.1% | 12.3% | -10.4% |
| 2024 | 4.2% | 5.3% | 9.2% | -6.6% | 11.4% | -2.5% | 15.6% | 11.3% | -3.7% | -10.8% | 0.3% | -12.4% |
| 2023 | 5.2% | -9.8% | -4.8% | 18.3% | -12.0% | 19.4% | -11.9% | -2.9% | -6.7% | 0.1% | 9.4% | 10.9% |
| 2022 | 0.3% | 10.8% | 0.7% | -15.5% | 1.9% | -19.2% | 11.7% | -12.8% | -9.9% | 31.4% | 13.1% | 7.7% |
| 2021 | -9.3% | 0.5% | 6.6% | 11.3% | 7.6% | -8.2% | 9.5% | -2.8% | -11.2% | -10.3% | -4.2% | 9.2% |
| 2020 | -4.4% | -9.6% | -19.9% | 6.7% | -0.2% | -11.9% | 18.3% | 0.4% | -3.0% | 2.4% | 19.2% | 5.3% |
| 2019 | 13.7% | 4.8% | -3.6% | -5.2% | -5.7% | 9.1% | 15.7% | -4.0% | 2.9% | -7.6% | 1.5% | 3.0% |
| 2018 | 7.2% | -5.9% | 3.7% | -3.6% | 0.8% | -3.1% | 9.6% | 6.7% | -1.8% | -4.9% | 13.6% | -15.5% |
| 2017 | 5.9% | 11.6% | -0.9% | -3.0% | -5.8% | 7.4% | -9.2% | -2.3% | 2.6% | -7.4% | 5.6% | 4.6% |