UnitedHealth Group Inc (UNH) stock
UNHNYSEHospital & Medical Service PlansFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 10, 2026Score 11/30
$406.97−3.94 (-0.96%)
Close on Oct 30, 2026Market cap $365.29BP/E 26.2Yield 2.15%
Price history
UnitedHealth share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$406.97
-0.96% on the day
52-week range
$255.97 – $461.62
-11.8% from the high
Change over 52 weeks
+18.0%
From $344.75 on Oct 30, 2025
Average volume
5.24M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $418.99 | $420.86 | $404.31 | $406.97 | -2.66% | 20,330,752 |
| Oct 19, 2026 | $399.69 | $426.55 | $399.20 | $418.09 | +4.15% | 25,122,716 |
| Oct 12, 2026 | $382.98 | $414.12 | $372.80 | $401.43 | +5.83% | 44,612,296 |
| Oct 5, 2026 | $372.33 | $387.52 | $368.05 | $379.30 | +1.99% | 31,264,340 |
| Sep 28, 2026 | $376.36 | $380.98 | $362.60 | $371.90 | -1.25% | 20,011,439 |
| Sep 21, 2026 | $377.87 | $381.39 | $366.00 | $376.59 | -0.08% | 22,806,864 |
| Sep 14, 2026 | $381.44 | $386.46 | $372.42 | $376.90 | -0.58% | 26,741,543 |
| Sep 8, 2026 | $392.40 | $406.53 | $375.90 | $379.09 | -4.54% | 26,618,588 |
| Aug 31, 2026 | $393.52 | $405.16 | $387.71 | $397.14 | +1.07% | 23,788,663 |
| Aug 24, 2026 | $391.04 | $406.25 | $390.86 | $392.95 | +0.73% | 17,032,896 |
| Aug 17, 2026 | $398.57 | $398.90 | $383.83 | $390.11 | -2.89% | 23,551,721 |
| Aug 10, 2026 | $408.60 | $413.07 | $396.56 | $401.73 | -1.31% | 17,544,928 |
| Aug 3, 2026 | $417.43 | $419.34 | $397.80 | $407.08 | -1.77% | 22,683,132 |
| Jul 27, 2026 | $422.51 | $431.68 | $411.29 | $414.40 | -1.51% | 23,368,742 |
| Jul 20, 2026 | $427.25 | $437.00 | $417.38 | $420.74 | -1.26% | 24,507,796 |
| Jul 13, 2026 | $426.47 | $461.62 | $414.37 | $426.09 | +0.35% | 39,764,422 |
| Jul 6, 2026 | $423.49 | $434.30 | $415.05 | $424.62 | -0.17% | 25,403,300 |
| Jun 29, 2026 | $426.53 | $430.20 | $413.25 | $425.36 | -0.59% | 19,864,663 |
| Jun 22, 2026 | $402.14 | $427.93 | $400.00 | $427.89 | +6.72% | 35,960,080 |
| Jun 15, 2026 | $406.70 | $414.16 | $398.59 | $400.96 | -1.85% | 29,328,584 |
| Jun 8, 2026 | $397.13 | $415.98 | $394.99 | $408.52 | +2.27% | 34,274,224 |
| Jun 1, 2026 | $376.11 | $404.04 | $374.72 | $399.47 | +5.04% | 40,869,918 |
| May 26, 2026 | $386.00 | $389.26 | $375.45 | $380.31 | -2.10% | 25,641,887 |
| May 18, 2026 | $390.00 | $394.99 | $380.54 | $388.47 | -1.37% | 31,535,863 |
| May 11, 2026 | $380.45 | $404.15 | $376.07 | $393.85 | +3.65% | 39,793,673 |
| May 4, 2026 | $368.55 | $379.98 | $358.25 | $379.98 | +3.04% | 29,791,866 |
| Apr 27, 2026 | $353.91 | $372.90 | $348.95 | $368.78 | +3.91% | 38,732,056 |
| Apr 20, 2026 | $324.19 | $358.56 | $320.12 | $354.92 | +9.33% | 62,765,524 |
| Apr 13, 2026 | $303.25 | $325.27 | $302.92 | $324.63 | +6.67% | 33,498,209 |
| Apr 6, 2026 | $277.88 | $312.97 | $277.25 | $304.33 | +9.76% | 49,796,804 |
| Mar 30, 2026 | $260.18 | $279.04 | $256.67 | $277.26 | +7.04% | 28,825,872 |
| Mar 23, 2026 | $279.14 | $280.75 | $255.97 | $259.02 | -6.01% | 41,411,013 |
| Mar 16, 2026 | $283.98 | $288.99 | $275.00 | $275.59 | -2.30% | 59,585,177 |
| Mar 9, 2026 | $282.00 | $287.58 | $276.29 | $282.09 | -1.53% | 38,553,123 |
| Mar 2, 2026 | $288.16 | $295.31 | $283.05 | $286.48 | -2.32% | 35,213,256 |
| Feb 23, 2026 | $288.55 | $295.26 | $271.80 | $293.27 | +1.13% | 48,245,911 |
| Feb 17, 2026 | $294.00 | $294.23 | $285.55 | $290.00 | -1.09% | 24,629,734 |
| Feb 9, 2026 | $274.15 | $293.46 | $269.80 | $293.19 | +5.98% | 46,608,172 |
| Feb 2, 2026 | $286.02 | $290.40 | $266.29 | $276.65 | -3.58% | 55,025,556 |
| Jan 26, 2026 | $353.95 | $354.79 | $280.40 | $286.93 | -19.46% | 125,111,860 |
| Jan 20, 2026 | $327.40 | $357.87 | $326.50 | $356.26 | +7.62% | 33,103,425 |
| Jan 12, 2026 | $341.42 | $342.65 | $328.06 | $331.02 | -3.77% | 33,475,857 |
| Jan 5, 2026 | $335.45 | $352.61 | $333.85 | $343.98 | +2.25% | 34,048,350 |
| Dec 29, 2025 | $330.89 | $340.26 | $327.50 | $336.40 | +1.38% | 19,928,050 |
| Dec 22, 2025 | $322.90 | $331.89 | $321.65 | $331.83 | +1.35% | 19,537,682 |
| Dec 15, 2025 | $340.99 | $344.96 | $324.57 | $327.42 | -4.22% | 34,374,722 |
| Dec 8, 2025 | $328.70 | $344.98 | $319.60 | $341.84 | +3.30% | 30,813,961 |
| Dec 1, 2025 | $327.16 | $341.41 | $322.80 | $330.91 | +0.35% | 37,870,237 |
| Nov 24, 2025 | $324.53 | $335.19 | $317.62 | $329.77 | +3.06% | 24,891,587 |
| Nov 17, 2025 | $320.60 | $327.88 | $304.53 | $319.97 | -0.59% | 39,592,464 |
| Nov 10, 2025 | $319.99 | $343.17 | $317.17 | $321.86 | -0.72% | 43,310,079 |
| Nov 3, 2025 | $339.13 | $340.70 | $314.16 | $324.21 | -5.08% | 47,850,064 |
| Oct 27, 2025 | $363.50 | $381.00 | $337.12 | $341.56 | -5.78% | 58,332,842 |
| Oct 20, 2025 | $358.54 | $371.05 | $353.64 | $362.50 | +1.65% | 31,933,627 |
| Oct 13, 2025 | $354.74 | $364.22 | $350.83 | $356.60 | +0.59% | 32,694,337 |
| Oct 6, 2025 | $361.03 | $376.22 | $352.51 | $354.50 | -1.58% | 45,757,949 |
| Sep 29, 2025 | $343.98 | $368.00 | $341.45 | $360.20 | +4.68% | 45,193,054 |
| Sep 22, 2025 | $334.46 | $354.50 | $332.60 | $344.08 | +2.19% | 45,303,629 |
| Sep 15, 2025 | $351.26 | $351.71 | $333.84 | $336.69 | -4.49% | 57,111,752 |
| Sep 8, 2025 | $319.71 | $362.31 | $313.80 | $352.51 | +11.77% | 115,611,560 |
| Sep 2, 2025 | $308.31 | $317.94 | $303.70 | $315.39 | +1.78% | 42,464,161 |
| Aug 25, 2025 | $308.49 | $310.00 | $294.20 | $309.87 | +0.80% | 58,503,368 |
| Aug 18, 2025 | $313.18 | $316.40 | $295.70 | $307.42 | +1.12% | 106,917,080 |
| Aug 11, 2025 | $253.87 | $310.30 | $252.14 | $304.01 | +21.17% | 136,677,040 |
| Aug 4, 2025 | $238.24 | $253.16 | $236.95 | $250.89 | +5.52% | 75,725,890 |
| Jul 28, 2025 | $283.50 | $285.00 | $234.60 | $237.77 | -15.40% | 149,453,190 |
| Jul 21, 2025 | $284.64 | $292.64 | $278.22 | $281.06 | -0.56% | 77,102,460 |
| Jul 14, 2025 | $301.64 | $304.04 | $280.81 | $282.65 | -7.05% | 66,186,879 |
| Jul 7, 2025 | $308.00 | $308.61 | $296.60 | $304.10 | -1.44% | 52,625,585 |
| Jun 30, 2025 | $309.00 | $326.55 | $306.34 | $308.55 | -0.18% | 52,277,925 |
| Jun 23, 2025 | $301.90 | $310.45 | $295.52 | $309.11 | +2.35% | 51,615,255 |
| Jun 16, 2025 | $313.00 | $313.27 | $301.59 | $302.01 | -3.67% | 54,217,470 |
| Jun 9, 2025 | $305.04 | $318.80 | $300.59 | $313.53 | +3.40% | 67,985,340 |
| Jun 2, 2025 | $303.12 | $313.55 | $294.11 | $303.22 | +0.43% | 69,352,480 |
| May 26, 2025 | $297.57 | $305.64 | $289.13 | $301.91 | +2.15% | 85,661,253 |
| May 19, 2025 | $304.78 | $324.64 | $291.64 | $295.57 | +1.25% | 193,551,810 |
| May 12, 2025 | $381.00 | $387.21 | $248.88 | $291.91 | -23.31% | 303,456,210 |
| May 5, 2025 | $399.12 | $409.70 | $378.54 | $380.64 | -4.82% | 40,136,472 |
| Apr 28, 2025 | $419.75 | $424.12 | $393.11 | $399.92 | -4.47% | 46,425,910 |
| Apr 21, 2025 | $449.76 | $453.50 | $412.02 | $418.64 | -7.81% | 48,425,291 |
| Apr 14, 2025 | $595.00 | $595.63 | $447.10 | $454.11 | -24.25% | 42,022,815 |
| Apr 7, 2025 | $513.40 | $606.36 | $503.59 | $599.47 | +14.17% | 46,578,286 |
| Mar 31, 2025 | $519.18 | $551.74 | $516.80 | $525.05 | +1.75% | 26,957,201 |
| Mar 24, 2025 | $515.08 | $522.95 | $511.12 | $516.04 | -0.16% | 15,312,509 |
| Mar 17, 2025 | $487.51 | $519.00 | $485.95 | $516.85 | +5.77% | 27,297,881 |
| Mar 10, 2025 | $492.28 | $497.85 | $475.00 | $488.65 | -0.98% | 19,683,916 |
| Mar 3, 2025 | $474.37 | $499.92 | $465.21 | $493.48 | +3.90% | 25,599,515 |
| Feb 24, 2025 | $466.68 | $476.36 | $450.07 | $474.96 | +1.83% | 31,491,785 |
| Feb 18, 2025 | $510.94 | $516.00 | $438.50 | $466.42 | -10.91% | 37,148,765 |
| Feb 10, 2025 | $527.67 | $547.54 | $522.91 | $523.51 | -0.67% | 16,174,868 |
| Feb 3, 2025 | $542.00 | $553.91 | $521.91 | $527.03 | -2.85% | 18,851,193 |
| Jan 27, 2025 | $539.98 | $551.91 | $534.01 | $542.49 | +1.87% | 17,208,658 |
| Jan 21, 2025 | $514.05 | $534.63 | $512.82 | $532.51 | +4.46% | 17,690,186 |
| Jan 13, 2025 | $535.05 | $547.40 | $502.80 | $509.76 | -2.10% | 31,110,195 |
| Jan 6, 2025 | $513.00 | $535.45 | $509.51 | $520.69 | +1.50% | 17,968,641 |
| Dec 30, 2024 | $506.86 | $516.29 | $500.66 | $513.00 | +0.59% | 16,881,237 |
| Dec 23, 2024 | $500.76 | $513.18 | $499.05 | $509.99 | +1.97% | 12,970,156 |
| Dec 16, 2024 | $518.00 | $521.70 | $475.82 | $500.13 | -3.91% | 51,535,209 |
| Dec 9, 2024 | $552.00 | $567.75 | $510.72 | $520.48 | -5.30% | 41,014,930 |
| Dec 2, 2024 | $614.00 | $622.83 | $544.14 | $549.62 | -9.93% | 28,789,876 |
| Nov 25, 2024 | $597.58 | $617.45 | $595.01 | $610.20 | +3.27% | 12,120,701 |
| Nov 18, 2024 | $589.44 | $604.00 | $576.77 | $590.87 | -0.23% | 15,625,288 |
| Nov 11, 2024 | $616.90 | $630.73 | $588.99 | $592.23 | -3.83% | 15,725,756 |
| Nov 4, 2024 | $566.74 | $619.80 | $554.40 | $615.81 | +8.50% | 20,986,323 |
| Oct 28, 2024 | $566.25 | $570.33 | $560.66 | $567.56 | +0.53% | 11,788,947 |
| Oct 21, 2024 | $569.64 | $579.28 | $560.00 | $564.56 | -0.89% | 13,628,071 |
| Oct 14, 2024 | $599.11 | $608.63 | $543.00 | $569.61 | -4.76% | 28,766,097 |
| Oct 7, 2024 | $588.79 | $601.52 | $579.56 | $598.05 | +1.16% | 11,083,404 |
| Sep 30, 2024 | $583.50 | $604.52 | $578.74 | $591.20 | +1.61% | 14,434,585 |
| Sep 23, 2024 | $576.49 | $586.71 | $566.00 | $581.85 | +1.19% | 13,971,745 |
| Sep 16, 2024 | $595.00 | $598.79 | $569.65 | $575.00 | -3.25% | 17,297,353 |
| Sep 9, 2024 | $598.32 | $604.80 | $575.27 | $594.32 | -0.43% | 15,476,508 |
| Sep 3, 2024 | $592.52 | $607.94 | $589.67 | $596.88 | +1.13% | 11,181,794 |
| Aug 26, 2024 | $588.05 | $593.26 | $583.78 | $590.20 | +0.97% | 9,937,183 |
| Aug 19, 2024 | $578.08 | $585.21 | $570.62 | $584.51 | +1.18% | 11,028,493 |
| Aug 12, 2024 | $562.32 | $583.34 | $561.05 | $577.68 | +3.39% | 12,727,196 |
| Aug 5, 2024 | $582.12 | $586.82 | $557.03 | $558.76 | -5.27% | 17,962,413 |
| Jul 29, 2024 | $565.71 | $591.54 | $561.76 | $589.83 | +3.53% | 20,592,271 |
| Jul 22, 2024 | $563.05 | $579.13 | $552.81 | $569.72 | +0.78% | 15,624,080 |
| Jul 15, 2024 | $524.24 | $581.50 | $513.80 | $565.33 | +10.52% | 37,646,010 |
| Jul 8, 2024 | $489.19 | $514.57 | $486.09 | $511.53 | +4.82% | 16,804,811 |
| Jul 1, 2024 | $506.75 | $508.91 | $484.50 | $488.01 | -4.17% | 13,573,518 |
| Jun 24, 2024 | $488.86 | $509.40 | $480.60 | $509.26 | +5.53% | 37,229,018 |
| Jun 17, 2024 | $491.33 | $493.12 | $478.11 | $482.59 | -2.92% | 18,134,077 |
| Jun 10, 2024 | $491.00 | $502.00 | $484.38 | $497.12 | +1.31% | 20,120,900 |
| Jun 3, 2024 | $494.13 | $509.10 | $490.42 | $490.69 | -0.94% | 14,274,017 |
| May 28, 2024 | $506.65 | $506.65 | $473.27 | $495.37 | -2.52% | 22,300,071 |
| May 20, 2024 | $524.63 | $526.28 | $507.52 | $508.17 | -3.14% | 12,881,435 |
| May 13, 2024 | $512.05 | $528.16 | $507.30 | $524.63 | +2.30% | 14,699,006 |
| May 6, 2024 | $492.48 | $513.58 | $492.00 | $512.81 | +4.13% | 13,988,316 |
| Apr 29, 2024 | $495.71 | $497.35 | $477.07 | $492.45 | -0.59% | 14,338,808 |
| Apr 22, 2024 | $497.78 | $499.42 | $480.71 | $495.35 | -1.15% | 19,125,425 |
| Apr 15, 2024 | $442.00 | $507.30 | $441.99 | $501.13 | +14.10% | 41,452,118 |
| Apr 8, 2024 | $455.97 | $459.76 | $436.38 | $439.20 | -3.63% | 24,437,264 |
| Apr 1, 2024 | $494.47 | $495.78 | $449.60 | $455.74 | -7.88% | 30,185,548 |
| Mar 25, 2024 | $490.60 | $495.87 | $484.07 | $494.70 | +0.94% | 12,372,648 |
| Mar 18, 2024 | $492.10 | $496.20 | $486.38 | $490.07 | -0.15% | 15,571,220 |
| Mar 11, 2024 | $477.00 | $496.00 | $476.00 | $490.82 | +2.99% | 21,324,997 |
| Mar 4, 2024 | $483.24 | $487.04 | $468.19 | $476.57 | -2.65% | 25,889,113 |
| Feb 26, 2024 | $528.32 | $532.81 | $477.25 | $489.53 | -7.15% | 29,796,305 |
| Feb 20, 2024 | $524.21 | $530.50 | $517.54 | $527.24 | +1.09% | 10,385,276 |
| Feb 12, 2024 | $518.22 | $526.93 | $512.81 | $521.55 | +0.64% | 12,976,530 |
| Feb 5, 2024 | $509.96 | $522.16 | $500.05 | $518.22 | +1.57% | 16,559,562 |
| Jan 29, 2024 | $503.11 | $515.00 | $499.22 | $510.23 | +1.40% | 22,890,526 |
| Jan 22, 2024 | $503.94 | $521.73 | $479.00 | $503.20 | -0.07% | 32,398,058 |
| Jan 16, 2024 | $523.71 | $530.66 | $497.46 | $503.56 | -3.44% | 21,038,650 |
| Jan 8, 2024 | $539.40 | $541.20 | $513.13 | $521.51 | -2.95% | 16,647,296 |
| Jan 2, 2024 | $526.84 | $549.00 | $526.67 | $537.38 | +2.07% | 12,117,077 |
| Dec 26, 2023 | $519.88 | $528.24 | $517.97 | $526.47 | +1.18% | 7,324,157 |
| Dec 18, 2023 | $529.11 | $531.47 | $515.87 | $520.31 | -2.04% | 15,005,034 |
| Dec 11, 2023 | $549.76 | $550.00 | $522.96 | $531.12 | -3.39% | 23,655,125 |
| Dec 4, 2023 | $548.26 | $552.53 | $543.04 | $549.77 | +0.48% | 12,146,575 |
| Nov 27, 2023 | $547.10 | $554.70 | $528.65 | $547.16 | +0.01% | 20,668,461 |
| Nov 20, 2023 | $533.61 | $547.59 | $531.80 | $547.10 | +2.02% | 8,003,777 |
| Nov 13, 2023 | $541.15 | $544.86 | $528.34 | $536.29 | -0.91% | 11,472,876 |
| Nov 6, 2023 | $531.63 | $542.68 | $530.05 | $541.21 | +1.94% | 11,359,807 |
| Oct 30, 2023 | $525.00 | $536.84 | $522.94 | $530.90 | +1.19% | 12,858,220 |
| Oct 23, 2023 | $527.03 | $532.36 | $520.08 | $524.66 | -0.45% | 11,977,433 |
| Oct 16, 2023 | $543.18 | $546.78 | $526.77 | $527.03 | -2.29% | 14,127,942 |
| Oct 9, 2023 | $521.15 | $544.46 | $520.23 | $539.40 | +2.78% | 15,240,098 |
| Oct 2, 2023 | $505.53 | $525.95 | $503.14 | $524.81 | +4.09% | 15,933,477 |
| Sep 25, 2023 | $508.26 | $514.15 | $501.05 | $504.19 | -0.38% | 13,700,860 |
| Sep 18, 2023 | $488.41 | $509.43 | $476.54 | $506.10 | +3.99% | 18,216,380 |
| Sep 11, 2023 | $481.98 | $489.82 | $472.12 | $486.70 | +1.23% | 14,121,270 |
| Sep 5, 2023 | $478.00 | $487.11 | $476.38 | $480.77 | +0.95% | 10,826,044 |
| Aug 28, 2023 | $490.49 | $496.71 | $473.36 | $476.24 | -2.63% | 13,835,513 |
| Aug 21, 2023 | $497.51 | $500.25 | $484.65 | $489.12 | -1.87% | 9,859,462 |
| Aug 14, 2023 | $509.15 | $513.65 | $491.82 | $498.44 | -1.88% | 10,773,158 |
| Aug 7, 2023 | $505.74 | $513.60 | $500.02 | $508.01 | +1.05% | 10,980,107 |
| Jul 31, 2023 | $503.00 | $510.90 | $499.06 | $502.73 | -0.04% | 12,679,232 |
| Jul 24, 2023 | $505.33 | $515.86 | $497.28 | $502.91 | -0.71% | 14,665,947 |
| Jul 17, 2023 | $481.11 | $514.66 | $478.30 | $506.53 | +5.49% | 24,207,573 |
| Jul 10, 2023 | $460.00 | $485.00 | $447.18 | $480.17 | +4.03% | 33,370,649 |
| Jul 3, 2023 | $478.10 | $480.21 | $460.82 | $461.58 | -3.97% | 15,015,178 |
| Jun 26, 2023 | $478.14 | $483.18 | $473.00 | $480.64 | +0.76% | 17,281,407 |
| Jun 20, 2023 | $456.75 | $483.18 | $456.75 | $477.00 | +4.04% | 17,527,037 |
| Jun 12, 2023 | $492.30 | $494.66 | $445.68 | $458.49 | -7.12% | 34,394,070 |
| Jun 5, 2023 | $500.70 | $502.90 | $481.60 | $493.62 | -1.19% | 16,787,561 |
| May 30, 2023 | $476.68 | $501.02 | $476.03 | $499.58 | +3.75% | 14,566,180 |
| May 22, 2023 | $480.44 | $488.39 | $472.54 | $481.52 | +0.56% | 12,841,304 |
| May 15, 2023 | $491.40 | $491.79 | $473.89 | $478.82 | -2.53% | 12,389,475 |
| May 8, 2023 | $492.04 | $499.40 | $485.66 | $491.23 | -0.62% | 9,717,171 |
| May 1, 2023 | $494.59 | $500.85 | $481.95 | $494.28 | +0.45% | 10,892,735 |
| Apr 24, 2023 | $483.41 | $498.50 | $478.36 | $492.09 | +1.71% | 13,061,831 |
| Apr 17, 2023 | $508.72 | $509.59 | $482.14 | $483.82 | -5.47% | 19,150,565 |
| Apr 10, 2023 | $510.81 | $530.45 | $508.09 | $511.79 | -0.20% | 18,298,767 |
| Apr 3, 2023 | $485.20 | $514.24 | $483.49 | $512.81 | +8.51% | 15,791,171 |
| Mar 27, 2023 | $485.55 | $486.29 | $461.08 | $472.59 | -0.71% | 15,696,020 |
| Mar 20, 2023 | $470.00 | $485.74 | $466.67 | $475.99 | +1.38% | 14,733,489 |
| Mar 13, 2023 | $458.65 | $473.39 | $458.65 | $469.50 | +1.99% | 18,231,070 |
| Mar 6, 2023 | $481.37 | $484.35 | $457.59 | $460.33 | -3.81% | 16,006,328 |
| Feb 27, 2023 | $488.77 | $490.94 | $472.00 | $478.56 | -1.19% | 14,957,638 |
| Feb 21, 2023 | $496.70 | $501.40 | $483.01 | $484.33 | -2.96% | 11,312,521 |
| Feb 13, 2023 | $494.00 | $499.87 | $487.27 | $499.08 | +0.98% | 13,407,686 |
| Feb 6, 2023 | $472.00 | $495.66 | $469.03 | $494.25 | +4.71% | 18,117,922 |
| Jan 30, 2023 | $487.81 | $505.50 | $463.89 | $472.02 | -2.89% | 29,235,045 |
| Jan 23, 2023 | $486.68 | $500.26 | $480.00 | $486.05 | -0.14% | 15,674,374 |
| Jan 17, 2023 | $491.20 | $492.94 | $474.75 | $486.72 | -0.58% | 16,969,220 |
| Jan 9, 2023 | $492.41 | $509.50 | $482.68 | $489.57 | -0.09% | 20,257,899 |
| Jan 3, 2023 | $525.13 | $525.63 | $487.54 | $490.00 | -7.58% | 18,934,467 |
| Dec 27, 2022 | $533.93 | $538.15 | $524.84 | $530.18 | -0.21% | 6,520,382 |
| Dec 19, 2022 | $524.60 | $531.31 | $518.10 | $531.31 | +1.45% | 9,221,509 |
| Dec 12, 2022 | $541.85 | $550.99 | $515.72 | $523.70 | -2.87% | 18,811,930 |
| Dec 5, 2022 | $531.49 | $551.29 | $530.88 | $539.20 | +0.57% | 13,496,443 |
| Nov 28, 2022 | $535.83 | $553.00 | $523.65 | $536.16 | -0.27% | 21,486,210 |
| Nov 21, 2022 | $529.01 | $540.85 | $515.38 | $537.62 | +1.44% | 9,575,006 |
| Nov 14, 2022 | $522.00 | $533.00 | $500.77 | $530.00 | +1.52% | 21,586,797 |
| Nov 7, 2022 | $538.17 | $554.80 | $509.65 | $522.08 | -2.99% | 18,470,841 |
| Oct 31, 2022 | $555.00 | $558.10 | $527.14 | $538.17 | -2.37% | 14,565,752 |
| Oct 24, 2022 | $538.07 | $553.00 | $533.90 | $551.24 | +3.28% | 12,876,861 |
| Oct 17, 2022 | $517.74 | $536.53 | $514.60 | $533.73 | +4.01% | 13,415,357 |
| Oct 10, 2022 | $505.60 | $529.91 | $487.74 | $513.13 | +1.64% | 17,187,043 |
| Oct 3, 2022 | $507.08 | $529.35 | $501.06 | $504.85 | -0.04% | 13,495,371 |
| Sep 26, 2022 | $507.39 | $516.80 | $499.00 | $505.04 | -1.67% | 13,986,282 |
| Sep 19, 2022 | $518.59 | $528.01 | $506.11 | $513.61 | -1.42% | 11,802,806 |
| Sep 12, 2022 | $525.00 | $535.02 | $506.10 | $521.02 | -0.63% | 15,652,824 |
| Sep 6, 2022 | $519.93 | $528.49 | $514.68 | $524.34 | +1.55% | 9,269,570 |
| Aug 29, 2022 | $526.00 | $532.90 | $513.81 | $516.35 | -2.44% | 10,528,744 |
| Aug 22, 2022 | $541.39 | $549.52 | $528.22 | $529.25 | -3.48% | 9,346,821 |
| Aug 15, 2022 | $541.67 | $553.13 | $538.56 | $548.32 | +0.85% | 8,436,759 |
| Aug 8, 2022 | $539.91 | $545.74 | $529.68 | $543.70 | +1.61% | 11,083,035 |
| Aug 1, 2022 | $542.27 | $543.65 | $527.56 | $535.06 | -1.34% | 10,993,535 |
| Jul 25, 2022 | $526.09 | $544.34 | $524.22 | $542.34 | +4.01% | 12,519,361 |
| Jul 18, 2022 | $531.00 | $534.05 | $511.14 | $521.41 | -1.57% | 15,011,094 |
| Jul 11, 2022 | $514.86 | $531.99 | $492.28 | $529.75 | +2.14% | 17,425,987 |
| Jul 5, 2022 | $507.64 | $528.37 | $492.25 | $518.63 | +0.24% | 11,014,091 |
| Jun 27, 2022 | $492.83 | $518.70 | $492.58 | $517.40 | +4.39% | 18,704,913 |
| Jun 21, 2022 | $457.81 | $503.58 | $457.10 | $495.64 | +9.64% | 31,337,917 |
| Jun 13, 2022 | $475.13 | $481.34 | $449.70 | $452.06 | -6.72% | 18,542,609 |
| Jun 6, 2022 | $489.43 | $497.90 | $480.93 | $484.63 | -0.20% | 13,140,710 |
| May 31, 2022 | $503.62 | $504.11 | $482.97 | $485.61 | -4.24% | 9,619,740 |
| May 23, 2022 | $486.29 | $507.26 | $486.29 | $507.11 | +4.40% | 14,154,408 |
| May 16, 2022 | $485.41 | $495.56 | $463.33 | $485.73 | +0.07% | 14,750,275 |
| May 9, 2022 | $490.40 | $500.52 | $471.42 | $485.40 | -2.85% | 18,525,965 |
| May 2, 2022 | $510.81 | $513.51 | $485.00 | $499.62 | -1.76% | 16,570,336 |
| Apr 25, 2022 | $520.40 | $526.28 | $506.96 | $508.55 | -2.38% | 14,736,929 |
| Apr 18, 2022 | $537.90 | $548.36 | $520.19 | $520.94 | -2.60% | 13,274,430 |
| Apr 11, 2022 | $543.60 | $553.29 | $528.62 | $534.82 | -2.04% | 14,372,965 |
| Apr 4, 2022 | $512.21 | $548.97 | $504.53 | $545.96 | +6.51% | 16,735,857 |
| Mar 28, 2022 | $514.32 | $521.89 | $506.60 | $512.59 | -0.09% | 15,486,467 |
| Mar 21, 2022 | $505.01 | $516.53 | $501.33 | $513.03 | +1.37% | 13,464,223 |
| Mar 14, 2022 | $490.40 | $510.68 | $485.28 | $506.12 | +4.81% | 16,667,051 |
| Mar 7, 2022 | $500.00 | $500.00 | $471.52 | $482.87 | -3.16% | 16,538,380 |
| Feb 28, 2022 | $465.85 | $499.66 | $465.61 | $498.65 | +4.81% | 17,823,704 |
| Feb 22, 2022 | $463.83 | $475.78 | $445.74 | $475.75 | +1.70% | 13,117,671 |
| Feb 14, 2022 | $475.11 | $481.73 | $466.83 | $467.81 | -2.16% | 13,597,854 |
| Feb 7, 2022 | $484.91 | $500.93 | $476.44 | $478.13 | -1.04% | 14,409,886 |
| Jan 31, 2022 | $465.00 | $500.18 | $462.75 | $483.17 | +3.67% | 17,113,328 |
| Jan 24, 2022 | $458.07 | $468.68 | $447.27 | $466.06 | +1.06% | 19,520,505 |
| Jan 18, 2022 | $465.17 | $475.49 | $458.35 | $461.17 | -1.60% | 15,472,345 |
| Jan 10, 2022 | $456.00 | $476.55 | $454.44 | $468.69 | +2.20% | 19,337,719 |
| Jan 3, 2022 | $500.00 | $503.75 | $455.55 | $458.60 | -8.67% | 22,912,732 |
| Dec 27, 2021 | $498.68 | $509.23 | $496.64 | $502.14 | +1.36% | 7,424,172 |
| Dec 20, 2021 | $482.00 | $498.15 | $475.26 | $495.38 | +1.70% | 9,075,864 |
| Dec 13, 2021 | $477.02 | $496.96 | $474.01 | $487.12 | +1.86% | 19,728,894 |
| Dec 6, 2021 | $452.15 | $478.48 | $451.52 | $478.23 | +6.43% | 16,605,020 |
| Nov 29, 2021 | $443.56 | $455.92 | $439.22 | $449.32 | +2.14% | 23,618,260 |
| Nov 22, 2021 | $442.82 | $450.98 | $436.00 | $439.91 | -0.02% | 10,185,900 |
| Nov 15, 2021 | $458.00 | $458.35 | $439.50 | $440.00 | -4.14% | 14,125,057 |
| Nov 8, 2021 | $456.85 | $466.00 | $454.31 | $458.99 | +0.70% | 12,612,317 |
| Nov 1, 2021 | $461.82 | $465.76 | $447.04 | $455.81 | -1.01% | 12,663,968 |
| Oct 25, 2021 | $450.00 | $461.39 | $446.44 | $460.47 | +2.52% | 14,348,550 |
| Oct 18, 2021 | $428.00 | $449.29 | $423.40 | $449.16 | +4.93% | 11,815,027 |
| Oct 11, 2021 | $408.00 | $433.50 | $398.11 | $428.07 | +4.80% | 16,953,500 |
| Oct 4, 2021 | $391.62 | $409.12 | $384.76 | $408.46 | +4.08% | 13,979,740 |
| Sep 27, 2021 | $407.83 | $412.15 | $383.12 | $392.43 | -3.60% | 14,707,036 |
| Sep 20, 2021 | $416.92 | $419.30 | $404.94 | $407.08 | -3.11% | 13,443,644 |
| Sep 13, 2021 | $407.98 | $423.40 | $406.45 | $420.16 | +4.02% | 15,926,211 |
| Sep 7, 2021 | $420.30 | $422.87 | $402.59 | $403.91 | -4.48% | 11,907,311 |
| Aug 30, 2021 | $418.76 | $424.40 | $411.24 | $422.86 | +0.98% | 12,310,532 |
| Aug 23, 2021 | $430.56 | $430.56 | $416.12 | $418.76 | -2.55% | 8,941,738 |
| Aug 16, 2021 | $409.84 | $431.36 | $407.33 | $429.71 | +4.89% | 13,279,546 |
| Aug 9, 2021 | $414.95 | $416.23 | $404.30 | $409.67 | -1.31% | 7,972,216 |
| Aug 2, 2021 | $413.57 | $423.66 | $407.89 | $415.12 | +0.70% | 11,841,454 |
| Jul 26, 2021 | $416.83 | $417.67 | $406.80 | $412.22 | -1.31% | 10,772,205 |
| Jul 19, 2021 | $417.24 | $419.53 | $406.81 | $417.70 | -0.48% | 11,696,005 |
| Jul 12, 2021 | $411.02 | $422.53 | $407.20 | $419.70 | +1.84% | 15,462,230 |
| Jul 6, 2021 | $408.67 | $413.25 | $405.08 | $412.11 | +0.67% | 8,997,181 |
| Jun 28, 2021 | $404.95 | $409.87 | $396.80 | $409.36 | +1.09% | 13,188,721 |
| Jun 21, 2021 | $389.37 | $409.98 | $389.22 | $404.95 | +4.00% | 30,984,145 |
| Jun 14, 2021 | $397.30 | $403.15 | $387.25 | $389.37 | -2.14% | 17,905,345 |
| Jun 7, 2021 | $406.96 | $407.21 | $394.78 | $397.89 | -1.91% | 15,459,070 |
| Jun 1, 2021 | $413.73 | $413.73 | $402.84 | $405.64 | -1.52% | 9,704,826 |
| May 24, 2021 | $412.37 | $415.47 | $408.89 | $411.92 | +0.07% | 10,483,324 |
| May 17, 2021 | $409.31 | $418.63 | $404.25 | $411.63 | +0.45% | 13,463,545 |
| May 10, 2021 | $419.27 | $425.98 | $404.32 | $409.80 | -1.88% | 13,113,133 |
| May 3, 2021 | $401.00 | $419.02 | $400.53 | $417.65 | +4.73% | 12,762,773 |
| Apr 26, 2021 | $399.81 | $402.16 | $392.30 | $398.80 | -0.38% | 9,611,965 |
| Apr 19, 2021 | $390.00 | $401.99 | $388.47 | $400.31 | +2.38% | 13,769,396 |
| Apr 12, 2021 | $374.48 | $393.92 | $374.03 | $391.01 | +3.91% | 17,536,148 |
| Apr 5, 2021 | $369.62 | $376.61 | $360.55 | $376.30 | +2.51% | 12,477,367 |
| Mar 29, 2021 | $376.36 | $380.50 | $365.76 | $367.07 | -2.50% | 12,140,783 |
| Mar 22, 2021 | $365.00 | $377.06 | $360.11 | $376.48 | +2.98% | 15,994,351 |
| Mar 15, 2021 | $356.92 | $370.46 | $351.55 | $365.58 | +2.69% | 19,765,525 |
| Mar 8, 2021 | $347.01 | $361.25 | $345.60 | $356.02 | +2.57% | 15,318,955 |
| Mar 1, 2021 | $334.36 | $348.29 | $332.67 | $347.10 | +4.48% | 19,362,401 |
| Feb 22, 2021 | $321.50 | $337.91 | $320.35 | $332.22 | +2.35% | 17,484,840 |
| Feb 16, 2021 | $327.36 | $329.84 | $322.24 | $324.58 | -1.12% | 11,675,729 |
| Feb 8, 2021 | $327.01 | $336.65 | $321.71 | $328.24 | +1.15% | 18,515,453 |
| Feb 1, 2021 | $335.03 | $344.64 | $323.48 | $324.51 | -2.72% | 21,411,410 |
| Jan 25, 2021 | $347.15 | $351.51 | $329.01 | $333.58 | -4.02% | 16,414,505 |
| Jan 19, 2021 | $356.21 | $360.89 | $345.83 | $347.55 | -1.07% | 12,733,622 |
| Jan 11, 2021 | $362.62 | $364.29 | $345.74 | $351.30 | -3.33% | 13,739,292 |
| Jan 4, 2021 | $351.45 | $367.49 | $335.11 | $363.39 | +3.62% | 20,240,426 |
| Dec 28, 2020 | $343.21 | $351.29 | $343.06 | $350.68 | +2.90% | 8,419,328 |
| Dec 21, 2020 | $332.07 | $341.65 | $329.40 | $340.79 | +0.71% | 8,671,737 |
| Dec 14, 2020 | $340.03 | $343.23 | $334.00 | $338.38 | +0.39% | 18,730,156 |
| Dec 7, 2020 | $348.72 | $349.90 | $334.33 | $337.07 | -3.66% | 14,039,763 |
| Nov 30, 2020 | $335.11 | $354.10 | $330.29 | $349.89 | +3.54% | 19,372,385 |
| Nov 23, 2020 | $335.55 | $340.00 | $329.14 | $337.94 | +0.97% | 11,002,054 |
| Nov 16, 2020 | $358.95 | $359.58 | $331.71 | $334.70 | -5.90% | 15,708,689 |
| Nov 9, 2020 | $366.31 | $367.95 | $348.17 | $355.67 | +2.36% | 15,767,633 |
| Nov 2, 2020 | $312.64 | $360.98 | $307.36 | $347.46 | +13.87% | 26,689,409 |
| Oct 26, 2020 | $326.32 | $327.75 | $299.60 | $305.14 | -7.70% | 14,974,343 |
| Oct 19, 2020 | $328.54 | $335.65 | $322.06 | $330.60 | +0.21% | 11,060,306 |
| Oct 12, 2020 | $329.12 | $333.70 | $316.33 | $329.90 | +0.63% | 16,059,445 |
| Oct 5, 2020 | $315.07 | $328.17 | $313.12 | $327.84 | +5.08% | 10,755,224 |
| Sep 28, 2020 | $306.39 | $317.39 | $300.68 | $311.98 | +3.13% | 12,940,128 |
| Sep 21, 2020 | $300.47 | $303.27 | $289.64 | $302.50 | -1.79% | 16,323,396 |
| Sep 14, 2020 | $303.01 | $312.25 | $302.11 | $308.02 | +2.17% | 12,892,240 |
| Sep 8, 2020 | $311.03 | $315.32 | $297.29 | $301.48 | -3.37% | 10,297,917 |
| Aug 31, 2020 | $314.89 | $323.82 | $306.63 | $312.00 | -0.75% | 16,448,884 |
| Aug 24, 2020 | $316.81 | $316.90 | $303.61 | $314.37 | +0.07% | 13,185,624 |
| Aug 17, 2020 | $321.45 | $323.80 | $310.09 | $314.14 | -2.95% | 12,093,712 |
| Aug 10, 2020 | $317.00 | $324.57 | $314.66 | $323.70 | +2.10% | 12,445,554 |
| Aug 3, 2020 | $303.59 | $319.00 | $299.20 | $317.03 | +4.71% | 15,145,155 |
| Jul 27, 2020 | $298.43 | $309.75 | $297.21 | $302.78 | +0.66% | 13,109,715 |
| Jul 20, 2020 | $306.79 | $308.60 | $299.23 | $300.79 | -1.87% | 11,436,290 |
| Jul 13, 2020 | $292.09 | $310.97 | $291.77 | $306.53 | +5.25% | 20,476,418 |
| Jul 6, 2020 | $303.00 | $303.56 | $287.10 | $291.23 | -2.36% | 11,911,495 |
| Jun 29, 2020 | $288.45 | $303.08 | $286.62 | $298.26 | +3.97% | 9,565,649 |
| Jun 22, 2020 | $289.79 | $299.28 | $285.57 | $286.88 | -1.50% | 17,753,147 |
| Jun 15, 2020 | $278.02 | $297.57 | $273.71 | $291.24 | +2.14% | 19,378,419 |
| Jun 8, 2020 | $308.64 | $315.84 | $278.70 | $285.15 | -8.56% | 23,049,064 |
| Jun 1, 2020 | $304.02 | $314.28 | $294.29 | $311.85 | +2.30% | 19,940,390 |
| May 26, 2020 | $296.50 | $309.66 | $290.80 | $304.85 | +5.14% | 20,828,808 |
| May 18, 2020 | $298.48 | $299.72 | $284.79 | $289.94 | -0.35% | 16,805,058 |
| May 11, 2020 | $285.56 | $300.00 | $275.56 | $290.96 | +1.38% | 31,067,105 |
| May 4, 2020 | $284.49 | $297.68 | $282.11 | $287.00 | +0.88% | 14,337,527 |
| Apr 27, 2020 | $293.21 | $298.25 | $279.60 | $284.51 | -2.33% | 22,985,652 |
| Apr 20, 2020 | $285.30 | $291.90 | $273.25 | $291.29 | +0.25% | 19,399,765 |
| Apr 13, 2020 | $262.06 | $304.00 | $258.18 | $290.56 | +10.01% | 29,182,404 |
| Apr 6, 2020 | $240.00 | $270.40 | $235.12 | $264.13 | +15.09% | 22,665,722 |
| Mar 30, 2020 | $242.64 | $254.53 | $226.03 | $229.49 | -5.35% | 24,620,638 |
| Mar 23, 2020 | $202.04 | $257.96 | $187.72 | $242.45 | +17.36% | 41,960,547 |
| Mar 16, 2020 | $243.92 | $248.76 | $200.19 | $206.59 | -24.06% | 50,292,361 |
| Mar 9, 2020 | $264.47 | $285.24 | $242.27 | $272.04 | -4.17% | 42,989,199 |
| Mar 2, 2020 | $257.34 | $295.84 | $250.32 | $283.87 | +11.34% | 43,857,579 |
| Feb 24, 2020 | $286.89 | $288.99 | $245.30 | $254.96 | -15.42% | 41,337,674 |
| Feb 18, 2020 | $299.67 | $306.72 | $297.89 | $301.43 | +0.89% | 12,139,188 |
| Feb 10, 2020 | $286.23 | $305.90 | $285.45 | $298.78 | +3.31% | 18,892,724 |
| Feb 3, 2020 | $275.13 | $297.27 | $270.82 | $289.22 | +6.16% | 22,168,388 |
| Jan 27, 2020 | $288.00 | $288.37 | $271.18 | $272.45 | -6.95% | 22,449,642 |
| Jan 21, 2020 | $296.89 | $302.54 | $291.56 | $292.81 | -1.90% | 14,928,836 |
| Jan 13, 2020 | $294.37 | $300.99 | $284.25 | $298.47 | +1.13% | 27,488,571 |
| Jan 6, 2020 | $288.00 | $297.38 | $287.22 | $295.13 | +1.93% | 14,273,163 |
| Dec 30, 2019 | $296.05 | $296.54 | $284.36 | $289.54 | -2.17% | 8,992,637 |
| Dec 23, 2019 | $293.43 | $296.54 | $292.81 | $295.97 | +1.16% | 5,410,881 |
| Dec 16, 2019 | $287.97 | $300.00 | $287.06 | $292.59 | +2.49% | 22,393,198 |
| Dec 9, 2019 | $280.77 | $287.81 | $274.01 | $285.48 | +1.89% | 14,561,384 |
| Dec 2, 2019 | $281.78 | $283.04 | $273.85 | $280.19 | +0.11% | 14,655,597 |
| Nov 25, 2019 | $277.78 | $283.00 | $277.01 | $279.87 | +1.09% | 10,927,842 |
| Nov 18, 2019 | $269.00 | $278.45 | $269.00 | $276.84 | +2.76% | 21,241,572 |
| Nov 11, 2019 | $255.05 | $275.57 | $253.19 | $269.40 | +4.84% | 19,322,175 |
| Nov 4, 2019 | $253.63 | $258.34 | $249.09 | $256.97 | +1.89% | 18,094,926 |
| Oct 28, 2019 | $245.26 | $256.33 | $244.92 | $252.21 | +2.98% | 16,665,595 |
| Oct 21, 2019 | $245.02 | $251.75 | $242.15 | $244.91 | -0.18% | 18,272,112 |
| Oct 14, 2019 | $221.63 | $246.41 | $219.90 | $245.34 | +10.48% | 34,718,075 |
| Oct 7, 2019 | $219.05 | $228.85 | $217.52 | $222.07 | +1.03% | 24,479,846 |
| Sep 30, 2019 | $213.64 | $219.86 | $212.08 | $219.80 | +2.11% | 23,378,699 |
| Sep 23, 2019 | $229.77 | $230.78 | $213.43 | $215.26 | -7.57% | 28,509,127 |
| Sep 16, 2019 | $232.82 | $236.05 | $229.23 | $232.89 | -0.31% | 17,339,898 |
| Sep 9, 2019 | $229.00 | $236.56 | $228.56 | $233.61 | +2.01% | 20,558,394 |
| Sep 3, 2019 | $231.74 | $232.95 | $226.50 | $229.00 | -2.14% | 16,364,337 |
| Aug 26, 2019 | $232.52 | $235.05 | $220.78 | $234.00 | +1.45% | 20,198,155 |
| Aug 19, 2019 | $247.49 | $248.49 | $229.38 | $230.66 | -6.12% | 17,962,278 |
| Aug 12, 2019 | $246.79 | $250.46 | $241.45 | $245.69 | -1.18% | 14,229,944 |
| Aug 5, 2019 | $248.13 | $250.42 | $241.26 | $248.63 | -0.57% | 17,916,956 |
| Jul 29, 2019 | $252.84 | $257.16 | $246.10 | $250.05 | -1.14% | 13,737,964 |
| Jul 22, 2019 | $258.14 | $258.95 | $245.13 | $252.94 | -1.45% | 18,583,400 |
| Jul 15, 2019 | $265.06 | $268.69 | $256.40 | $256.65 | -3.48% | 19,968,364 |
| Jul 8, 2019 | $246.41 | $266.52 | $243.69 | $265.90 | +7.66% | 23,035,661 |
| Jul 1, 2019 | $245.95 | $248.76 | $239.54 | $246.99 | +1.22% | 13,498,406 |
| Jun 24, 2019 | $251.33 | $252.63 | $238.65 | $244.01 | -3.28% | 20,293,509 |
| Jun 17, 2019 | $246.00 | $253.49 | $245.15 | $252.28 | +2.82% | 20,081,852 |
| Jun 10, 2019 | $247.08 | $250.69 | $242.30 | $245.37 | -0.57% | 13,899,720 |
| Jun 3, 2019 | $241.49 | $247.07 | $234.83 | $246.77 | +2.06% | 18,653,574 |
| May 28, 2019 | $248.50 | $249.30 | $237.90 | $241.80 | -2.35% | 16,063,892 |
| May 20, 2019 | $240.00 | $251.18 | $239.77 | $247.63 | +2.59% | 21,682,786 |
| May 13, 2019 | $236.45 | $242.44 | $232.62 | $241.38 | +0.33% | 24,056,852 |
| May 6, 2019 | $228.17 | $243.15 | $227.50 | $240.59 | +3.72% | 24,727,343 |
| Apr 29, 2019 | $237.40 | $238.08 | $227.18 | $231.95 | -2.13% | 27,601,972 |
| Apr 22, 2019 | $224.00 | $237.11 | $221.50 | $237.00 | +6.88% | 39,646,852 |
| Apr 15, 2019 | $225.77 | $238.01 | $208.07 | $221.75 | -0.66% | 73,283,191 |
| Apr 8, 2019 | $249.68 | $249.94 | $220.77 | $223.22 | -10.27% | 30,009,626 |
| Apr 1, 2019 | $249.71 | $250.20 | $242.80 | $248.78 | +0.61% | 17,213,083 |
| Mar 25, 2019 | $247.42 | $247.89 | $238.16 | $247.26 | +0.07% | 21,232,062 |
| Mar 18, 2019 | $252.66 | $259.25 | $246.99 | $247.09 | -1.71% | 18,637,810 |
| Mar 11, 2019 | $239.21 | $255.06 | $236.42 | $251.40 | +5.95% | 23,855,738 |
| Mar 4, 2019 | $248.12 | $248.45 | $234.51 | $237.29 | -3.60% | 30,396,690 |
| Feb 25, 2019 | $267.58 | $268.17 | $239.15 | $246.15 | -7.85% | 33,766,303 |
| Feb 19, 2019 | $271.17 | $272.49 | $265.10 | $267.11 | -1.48% | 11,004,145 |
| Feb 11, 2019 | $261.17 | $271.13 | $256.34 | $271.13 | +3.52% | 18,930,645 |
| Feb 4, 2019 | $268.31 | $272.09 | $260.32 | $261.90 | -2.54% | 16,552,528 |
| Jan 28, 2019 | $266.90 | $272.44 | $264.61 | $268.72 | +0.25% | 16,660,415 |
| Jan 22, 2019 | $264.06 | $270.41 | $263.67 | $268.05 | +0.96% | 12,651,013 |
| Jan 14, 2019 | $246.59 | $266.26 | $246.11 | $265.50 | +7.20% | 24,530,745 |
| Jan 7, 2019 | $240.40 | $247.76 | $238.23 | $247.67 | +3.36% | 18,282,049 |
| Dec 31, 2018 | $248.06 | $250.28 | $236.13 | $239.62 | -2.69% | 17,131,689 |
| Dec 24, 2018 | $236.24 | $249.79 | $231.81 | $246.24 | +3.31% | 14,751,808 |
| Dec 17, 2018 | $261.04 | $262.75 | $237.45 | $238.34 | -10.07% | 35,648,780 |
| Dec 10, 2018 | $268.59 | $274.56 | $260.23 | $265.02 | -1.55% | 16,031,929 |
| Dec 3, 2018 | $283.00 | $287.94 | $265.25 | $269.18 | -4.33% | 18,877,124 |
| Nov 26, 2018 | $264.62 | $285.45 | $263.50 | $281.36 | +7.55% | 22,436,275 |
| Nov 19, 2018 | $271.48 | $272.27 | $258.28 | $261.62 | -3.50% | 11,678,790 |
| Nov 12, 2018 | $276.00 | $277.79 | $260.85 | $271.11 | -1.97% | 16,629,747 |
| Nov 5, 2018 | $262.15 | $278.00 | $260.07 | $276.55 | +5.95% | 18,164,919 |
| Oct 29, 2018 | $259.72 | $266.38 | $253.32 | $261.01 | +1.10% | 17,381,339 |
| Oct 22, 2018 | $266.75 | $266.83 | $253.37 | $258.18 | -2.68% | 21,385,776 |
| Oct 15, 2018 | $260.13 | $272.81 | $259.31 | $265.30 | +2.19% | 20,182,083 |
| Oct 8, 2018 | $268.84 | $271.96 | $255.78 | $259.61 | -3.56% | 17,039,399 |
| Oct 1, 2018 | $267.25 | $272.07 | $267.02 | $269.20 | +1.19% | 13,276,988 |
| Sep 24, 2018 | $267.01 | $269.53 | $262.45 | $266.04 | -0.24% | 13,953,049 |
| Sep 17, 2018 | $266.50 | $267.94 | $262.00 | $266.67 | +0.51% | 15,344,198 |
| Sep 10, 2018 | $266.78 | $266.80 | $257.48 | $265.31 | -1.11% | 13,419,488 |
| Sep 4, 2018 | $268.00 | $271.16 | $266.57 | $268.28 | -0.07% | 9,841,928 |
| Aug 27, 2018 | $265.00 | $270.17 | $264.42 | $268.46 | +1.58% | 14,031,824 |
| Aug 20, 2018 | $263.00 | $264.78 | $259.56 | $264.28 | +0.74% | 9,329,360 |
| Aug 13, 2018 | $261.00 | $264.30 | $259.19 | $262.33 | +0.76% | 9,631,474 |
| Aug 6, 2018 | $256.50 | $263.02 | $255.47 | $260.36 | +1.22% | 8,294,263 |
| Jul 30, 2018 | $255.91 | $257.56 | $252.23 | $257.22 | +0.50% | 10,283,667 |
| Jul 23, 2018 | $252.91 | $257.87 | $252.01 | $255.95 | +1.29% | 10,645,222 |
| Jul 16, 2018 | $258.29 | $258.45 | $246.27 | $252.70 | -2.32% | 18,006,683 |
| Jul 9, 2018 | $252.13 | $259.01 | $251.05 | $258.70 | +3.17% | 9,437,082 |
| Jul 2, 2018 | $245.00 | $251.73 | $244.12 | $250.76 | +2.21% | 6,791,204 |
| Jun 25, 2018 | $254.36 | $255.13 | $242.23 | $245.34 | -3.55% | 14,025,494 |
| Jun 18, 2018 | $254.00 | $255.11 | $250.92 | $254.37 | -0.63% | 11,727,181 |
| Jun 11, 2018 | $250.84 | $256.73 | $250.17 | $255.98 | +2.11% | 15,474,779 |
| Jun 4, 2018 | $244.00 | $251.50 | $241.91 | $250.68 | +3.01% | 11,520,066 |
| May 29, 2018 | $243.86 | $245.75 | $240.24 | $243.35 | -0.65% | 10,234,666 |
| May 21, 2018 | $245.00 | $249.17 | $241.64 | $244.95 | +0.13% | 12,896,199 |
| May 14, 2018 | $238.90 | $244.76 | $238.57 | $244.64 | +2.67% | 12,853,967 |
| May 7, 2018 | $235.88 | $238.80 | $228.23 | $238.28 | +1.01% | 14,457,112 |
| Apr 30, 2018 | $241.00 | $241.00 | $229.31 | $235.90 | -1.78% | 14,105,905 |
| Apr 23, 2018 | $235.29 | $240.54 | $230.44 | $240.18 | +2.18% | 13,010,749 |
| Apr 16, 2018 | $227.11 | $241.67 | $226.35 | $235.06 | +4.81% | 19,001,896 |
| Apr 9, 2018 | $225.58 | $228.16 | $221.69 | $224.28 | +0.14% | 14,265,759 |
| Apr 2, 2018 | $218.46 | $231.58 | $214.63 | $223.96 | +4.65% | 22,082,146 |
| Mar 26, 2018 | $215.19 | $223.35 | $214.00 | $214.00 | +0.68% | 15,847,960 |
| Mar 19, 2018 | $227.31 | $227.97 | $212.50 | $212.55 | -6.72% | 21,685,430 |
| Mar 12, 2018 | $226.21 | $231.27 | $222.77 | $227.86 | +1.08% | 18,395,895 |
| Mar 5, 2018 | $223.37 | $229.43 | $222.50 | $225.43 | +0.11% | 17,023,532 |
| Feb 26, 2018 | $231.64 | $235.89 | $222.59 | $225.19 | -2.16% | 16,486,306 |
| Feb 20, 2018 | $227.91 | $230.32 | $225.08 | $230.16 | +0.34% | 11,694,645 |
| Feb 12, 2018 | $222.44 | $230.55 | $221.74 | $229.37 | +3.81% | 19,260,584 |
| Feb 5, 2018 | $230.79 | $233.11 | $208.48 | $220.96 | -4.71% | 29,689,513 |
| Jan 29, 2018 | $249.28 | $250.79 | $231.19 | $231.88 | -6.68% | 27,436,067 |
| Jan 22, 2018 | $243.59 | $248.74 | $241.36 | $248.47 | +2.10% | 14,905,823 |
| Jan 16, 2018 | $233.37 | $244.35 | $231.25 | $243.35 | +6.43% | 22,465,056 |
| Jan 8, 2018 | $228.13 | $229.90 | $223.03 | $228.64 | -0.04% | 14,266,780 |
| Jan 2, 2018 | $221.02 | $229.05 | $220.00 | $228.73 | +3.75% | 11,082,695 |
| Dec 26, 2017 | $219.09 | $223.95 | $219.09 | $220.46 | +0.21% | 7,070,769 |
| Dec 18, 2017 | $222.60 | $224.89 | $218.45 | $220.00 | -0.82% | 13,072,971 |
| Dec 11, 2017 | $224.16 | $226.97 | $220.63 | $221.82 | -0.93% | 16,046,532 |
| Dec 4, 2017 | $229.26 | $231.77 | $218.19 | $223.91 | -1.27% | 16,123,593 |
| Nov 27, 2017 | $212.25 | $229.22 | $211.81 | $226.78 | +6.71% | 20,179,463 |
| Nov 20, 2017 | $210.00 | $212.93 | $209.58 | $212.51 | +1.24% | 7,369,632 |
| Nov 13, 2017 | $210.31 | $213.54 | $209.15 | $209.90 | -0.55% | 10,268,672 |
| Nov 6, 2017 | $211.91 | $213.93 | $209.13 | $211.07 | -0.85% | 9,625,195 |
| Oct 30, 2017 | $212.21 | $213.83 | $207.80 | $212.87 | +0.13% | 13,102,240 |
| Oct 23, 2017 | $207.58 | $212.77 | $205.80 | $212.60 | +2.46% | 17,341,106 |
| Oct 16, 2017 | $192.48 | $208.21 | $191.36 | $207.49 | +7.78% | 25,223,361 |
| Oct 9, 2017 | $198.01 | $198.32 | $186.00 | $192.52 | -2.80% | 17,175,496 |
| Oct 2, 2017 | $196.59 | $200.73 | $196.33 | $198.06 | +1.13% | 14,966,014 |
| Sep 25, 2017 | $193.27 | $196.55 | $190.92 | $195.85 | +1.46% | 13,832,583 |
| Sep 18, 2017 | $198.17 | $198.82 | $188.25 | $193.03 | -2.60% | 15,999,269 |
| Sep 11, 2017 | $199.25 | $200.76 | $196.91 | $198.18 | +0.22% | 14,818,698 |
| Sep 5, 2017 | $199.20 | $200.44 | $197.00 | $197.75 | -1.00% | 10,629,611 |
| Aug 28, 2017 | $194.59 | $199.99 | $194.33 | $199.75 | +2.77% | 10,794,956 |
| Aug 21, 2017 | $190.88 | $195.54 | $190.88 | $194.36 | +1.86% | 8,741,930 |
| Aug 14, 2017 | $194.60 | $195.27 | $190.63 | $190.82 | -1.14% | 11,029,158 |
| Aug 7, 2017 | $194.81 | $195.41 | $192.40 | $193.02 | -0.95% | 10,791,993 |
| Jul 31, 2017 | $191.59 | $196.04 | $191.14 | $194.88 | +1.95% | 15,236,960 |
| Jul 24, 2017 | $191.79 | $192.48 | $187.60 | $191.15 | -0.33% | 11,514,737 |
| Jul 17, 2017 | $187.07 | $193.00 | $183.86 | $191.78 | +2.61% | 18,061,358 |
| Jul 10, 2017 | $187.33 | $188.00 | $184.77 | $186.90 | -0.56% | 13,650,977 |
| Jul 3, 2017 | $186.29 | $188.43 | $185.72 | $187.96 | +1.37% | 8,685,690 |
| Jun 26, 2017 | $185.13 | $186.80 | $183.39 | $185.42 | +0.09% | 12,042,816 |
| Jun 19, 2017 | $182.30 | $188.66 | $180.76 | $185.25 | +1.99% | 16,472,135 |
| Jun 12, 2017 | $181.01 | $183.50 | $176.42 | $181.63 | +0.09% | 15,749,971 |
| Jun 5, 2017 | $179.53 | $183.76 | $178.48 | $181.46 | +1.15% | 15,325,502 |
| May 30, 2017 | $177.54 | $179.92 | $174.92 | $179.39 | +1.06% | 11,098,866 |
| May 22, 2017 | $172.73 | $178.89 | $172.60 | $177.50 | +2.84% | 12,398,119 |
| May 15, 2017 | $171.79 | $173.98 | $166.65 | $172.59 | +0.45% | 19,381,664 |
| May 8, 2017 | $173.93 | $174.77 | $171.52 | $171.81 | -1.33% | 9,965,101 |
| May 1, 2017 | $175.00 | $176.14 | $170.27 | $174.12 | -0.43% | 16,055,797 |
| Apr 24, 2017 | $172.66 | $176.07 | $171.70 | $174.88 | +2.17% | 13,490,460 |
| Apr 17, 2017 | $164.99 | $172.62 | $164.96 | $171.16 | +3.76% | 21,256,361 |
| Apr 10, 2017 | $166.19 | $167.00 | $164.60 | $164.96 | -0.64% | 11,365,331 |
| Apr 3, 2017 | $164.62 | $167.26 | $164.25 | $166.02 | +1.23% | 15,752,296 |
| Mar 27, 2017 | $163.99 | $166.07 | $162.74 | $164.01 | -0.60% | 24,098,903 |
| Mar 20, 2017 | $169.93 | $170.24 | $164.35 | $165.00 | -2.77% | 21,070,330 |
| Mar 13, 2017 | $169.99 | $172.14 | $168.50 | $169.70 | -0.16% | 17,036,280 |
| Mar 6, 2017 | $167.43 | $170.00 | $166.80 | $169.98 | +1.06% | 14,674,566 |
| Feb 27, 2017 | $163.16 | $168.60 | $162.81 | $168.20 | +3.15% | 16,110,463 |
| Feb 21, 2017 | $157.62 | $163.09 | $157.52 | $163.06 | +3.45% | 13,319,618 |
| Feb 13, 2017 | $160.69 | $164.97 | $156.49 | $157.62 | -1.95% | 25,958,178 |
| Feb 6, 2017 | $161.51 | $162.53 | $159.41 | $160.75 | -0.69% | 13,719,583 |
| Jan 30, 2017 | $162.94 | $163.90 | $160.01 | $161.87 | -0.69% | 16,965,367 |
| Jan 23, 2017 | $158.62 | $163.80 | $156.56 | $162.99 | +2.73% | 18,493,226 |
| Jan 17, 2017 | $162.61 | $162.97 | $156.09 | $158.66 | -1.94% | 20,609,898 |
| Jan 9, 2017 | $162.00 | $162.98 | $160.50 | $161.80 | -0.38% | 15,605,625 |
| Jan 3, 2017 | $161.13 | $162.94 | $159.15 | $162.41 | +1.48% | 11,990,213 |
| Dec 27, 2016 | $163.26 | $163.96 | $159.85 | $160.04 | -1.83% | 8,307,388 |
| Dec 19, 2016 | $163.09 | $163.94 | $159.62 | $163.03 | -0.56% | 15,417,445 |
| Dec 12, 2016 | $158.83 | $164.00 | $157.75 | $163.94 | +2.39% | 23,182,231 |
| Dec 5, 2016 | $160.19 | $160.67 | $156.23 | $160.12 | -0.38% | 21,025,790 |
| Nov 28, 2016 | $152.74 | $162.52 | $150.00 | $160.73 | +5.18% | 26,721,554 |
| Nov 21, 2016 | $149.72 | $154.50 | $148.56 | $152.81 | +2.25% | 13,358,776 |
| Nov 14, 2016 | $147.32 | $153.96 | $147.04 | $149.45 | – | 24,889,630 |
Seasonality
UNH 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 | -1.5% | -3.7% | 1.9% | 5.3% | -1.1% | 2.4% | 1.8% | 1.8% | -0.4% | 6.0% | 4.5% | -1.6% |
| Months up | 4 of 10 | 3 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 8 of 10 | 6 of 10 | 3 of 10 | 6 of 10 | 6 of 9 | 4 of 9 |
| 2026 | -13.1% | 2.2% | -7.0% | 36.9% | 2.7% | 9.9% | -0.3% | -6.0% | -5.2% | 10.9% | ||
| 2025 | 7.2% | -12.4% | 10.7% | -21.4% | -26.6% | 4.1% | -20.0% | 24.2% | 12.1% | -1.1% | -3.5% | 0.8% |
| 2024 | -2.8% | -3.5% | 0.6% | -2.2% | 2.4% | 3.2% | 13.1% | 2.4% | -0.6% | -3.5% | 8.1% | -16.8% |
| 2023 | -5.8% | -4.7% | -0.4% | 4.1% | -1.0% | -0.9% | 5.4% | -5.9% | 6.2% | 6.2% | 3.3% | -4.5% |
| 2022 | -5.9% | 0.7% | 7.5% | -0.3% | -2.3% | 3.8% | 5.6% | -4.2% | -2.4% | 9.9% | -1.3% | -2.9% |
| 2021 | -4.9% | -0.4% | 12.4% | 7.2% | 3.3% | -2.4% | 2.9% | 1.0% | -5.8% | 17.8% | -3.5% | 13.4% |
| 2020 | -7.3% | -6.4% | -1.8% | 17.3% | 4.2% | -2.8% | 2.7% | 3.2% | 0.2% | -2.1% | 10.2% | 4.6% |
| 2019 | 8.5% | -10.4% | 2.5% | -5.7% | 3.7% | 1.4% | 2.0% | -6.0% | -6.7% | 16.3% | 10.8% | 5.4% |
| 2018 | 7.4% | -4.5% | -5.1% | 10.5% | 2.2% | 1.9% | 3.2% | 6.0% | -0.6% | -1.8% | 8.0% | -11.5% |
| 2017 | 1.3% | 2.0% | -0.5% | 6.6% | 0.2% | 6.3% | 3.4% | 3.7% | -1.2% | 7.3% | 8.9% | -3.4% |