UNITED THERAPEUTICS Corp (UTHR) stock
UTHRNasdaqPharmaceutical PreparationsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 10/3026% above fair value
$598.72+5.18 (+0.87%)
Close on Oct 30, 2026Market cap $25.68BP/E 21.4Yield –
Price history
United Therapeutics share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$598.72
+0.87% on the day
52-week range
$430.02 – $609.99
-1.8% from the high
Change over 52 weeks
+32.0%
From $453.53 on Oct 30, 2025
Average volume
634,073
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $589.11 | $609.99 | $581.88 | $598.72 | +1.91% | 2,344,708 |
| Oct 19, 2026 | $539.10 | $590.98 | $534.61 | $587.50 | +10.20% | 2,930,002 |
| Oct 12, 2026 | $553.49 | $555.59 | $523.95 | $533.12 | -2.92% | 3,475,703 |
| Oct 5, 2026 | $540.41 | $558.30 | $524.79 | $549.16 | +1.38% | 5,065,628 |
| Sep 28, 2026 | $473.84 | $585.79 | $470.76 | $541.70 | +13.93% | 7,214,250 |
| Sep 21, 2026 | $497.70 | $500.05 | $468.97 | $475.45 | -3.88% | 3,263,470 |
| Sep 14, 2026 | $506.78 | $509.07 | $492.57 | $494.63 | -0.50% | 5,654,322 |
| Sep 8, 2026 | $494.74 | $509.79 | $479.71 | $497.11 | +1.95% | 2,370,168 |
| Aug 31, 2026 | $510.95 | $517.75 | $477.01 | $487.61 | -5.40% | 3,218,250 |
| Aug 24, 2026 | $513.12 | $531.76 | $508.15 | $515.46 | +0.46% | 2,113,038 |
| Aug 17, 2026 | $502.29 | $535.77 | $499.96 | $513.12 | +2.68% | 2,111,842 |
| Aug 10, 2026 | $528.60 | $540.56 | $494.35 | $499.73 | -7.26% | 2,193,300 |
| Aug 3, 2026 | $516.29 | $541.03 | $490.80 | $538.84 | +4.08% | 3,890,247 |
| Jul 27, 2026 | $529.71 | $535.22 | $514.34 | $517.71 | -2.04% | 2,527,367 |
| Jul 20, 2026 | $535.55 | $541.25 | $519.01 | $528.47 | -1.34% | 1,810,449 |
| Jul 13, 2026 | $541.47 | $543.56 | $520.05 | $535.67 | -2.08% | 1,897,625 |
| Jul 6, 2026 | $556.31 | $563.70 | $539.33 | $547.06 | -1.59% | 1,750,315 |
| Jun 29, 2026 | $545.58 | $558.59 | $535.63 | $555.91 | +2.44% | 1,928,291 |
| Jun 22, 2026 | $541.25 | $555.32 | $533.49 | $542.66 | +1.13% | 3,387,381 |
| Jun 15, 2026 | $545.96 | $555.92 | $532.59 | $536.59 | -1.72% | 3,325,873 |
| Jun 8, 2026 | $545.50 | $557.97 | $536.39 | $545.96 | -0.71% | 2,246,276 |
| Jun 1, 2026 | $551.70 | $560.97 | $534.97 | $549.87 | -1.25% | 2,337,936 |
| May 26, 2026 | $564.61 | $580.39 | $548.03 | $556.82 | -2.04% | 2,499,247 |
| May 18, 2026 | $570.00 | $578.60 | $555.25 | $568.43 | -0.03% | 1,901,460 |
| May 11, 2026 | $566.96 | $584.71 | $565.26 | $568.58 | +0.64% | 1,895,499 |
| May 4, 2026 | $568.35 | $609.35 | $561.20 | $564.94 | -0.96% | 3,078,826 |
| Apr 27, 2026 | $567.16 | $579.58 | $561.00 | $570.40 | +0.57% | 1,406,074 |
| Apr 20, 2026 | $593.65 | $593.65 | $560.16 | $567.16 | -3.61% | 1,836,492 |
| Apr 13, 2026 | $571.33 | $592.48 | $569.70 | $588.38 | +2.91% | 2,572,547 |
| Apr 6, 2026 | $566.14 | $586.01 | $552.54 | $571.73 | +1.23% | 2,665,501 |
| Mar 30, 2026 | $605.22 | $607.89 | $551.30 | $564.81 | +8.03% | 4,769,699 |
| Mar 23, 2026 | $529.02 | $549.50 | $517.59 | $522.83 | -0.28% | 2,653,325 |
| Mar 16, 2026 | $535.44 | $541.21 | $520.00 | $524.28 | -2.21% | 2,558,658 |
| Mar 9, 2026 | $497.75 | $548.12 | $495.50 | $536.12 | +12.12% | 4,585,631 |
| Mar 2, 2026 | $509.55 | $527.14 | $471.29 | $478.16 | -5.11% | 2,471,293 |
| Feb 23, 2026 | $472.68 | $537.19 | $466.00 | $503.90 | +6.44% | 3,056,949 |
| Feb 17, 2026 | $474.68 | $486.33 | $467.52 | $473.42 | -0.05% | 1,044,903 |
| Feb 9, 2026 | $486.15 | $486.25 | $464.44 | $473.66 | -2.41% | 1,206,319 |
| Feb 2, 2026 | $467.17 | $489.50 | $466.01 | $485.36 | +3.38% | 1,853,567 |
| Jan 26, 2026 | $469.48 | $479.41 | $462.02 | $469.49 | +0.12% | 1,527,856 |
| Jan 20, 2026 | $460.98 | $474.99 | $455.63 | $468.94 | +0.86% | 1,250,171 |
| Jan 12, 2026 | $483.44 | $485.77 | $461.45 | $464.93 | -3.79% | 1,798,668 |
| Jan 5, 2026 | $496.96 | $512.74 | $479.59 | $483.23 | -2.72% | 1,969,716 |
| Dec 29, 2025 | $508.98 | $509.85 | $480.02 | $496.72 | -2.06% | 1,367,268 |
| Dec 22, 2025 | $517.13 | $519.99 | $505.04 | $507.16 | -1.93% | 1,174,102 |
| Dec 15, 2025 | $491.77 | $518.61 | $483.52 | $517.13 | +4.68% | 3,942,181 |
| Dec 8, 2025 | $488.97 | $496.73 | $474.59 | $493.99 | +0.96% | 2,112,827 |
| Dec 1, 2025 | $484.68 | $489.94 | $470.13 | $489.31 | +0.68% | 1,929,717 |
| Nov 24, 2025 | $472.09 | $492.62 | $466.72 | $486.00 | +2.35% | 1,557,117 |
| Nov 17, 2025 | $466.40 | $485.32 | $463.93 | $474.82 | +1.81% | 2,434,352 |
| Nov 10, 2025 | $449.22 | $470.86 | $445.81 | $466.40 | +3.90% | 2,201,549 |
| Nov 3, 2025 | $441.39 | $456.41 | $430.02 | $448.91 | +0.78% | 2,390,385 |
| Oct 27, 2025 | $420.63 | $479.50 | $409.07 | $445.43 | +6.41% | 4,418,122 |
| Oct 20, 2025 | $434.22 | $436.00 | $418.22 | $418.58 | -3.41% | 2,404,623 |
| Oct 13, 2025 | $437.53 | $443.11 | $427.86 | $433.34 | -1.51% | 2,787,416 |
| Oct 6, 2025 | $445.24 | $459.48 | $439.18 | $440.00 | -2.88% | 3,108,995 |
| Sep 29, 2025 | $429.18 | $455.12 | $415.00 | $453.07 | +4.72% | 4,788,700 |
| Sep 22, 2025 | $419.47 | $442.01 | $412.96 | $432.66 | +3.61% | 4,545,907 |
| Sep 15, 2025 | $400.08 | $419.26 | $396.12 | $417.57 | +3.10% | 4,737,038 |
| Sep 8, 2025 | $398.93 | $407.06 | $388.73 | $405.02 | +1.12% | 3,426,675 |
| Sep 2, 2025 | $419.63 | $436.95 | $375.61 | $400.52 | +31.42% | 7,153,174 |
| Aug 25, 2025 | $310.72 | $312.65 | $302.19 | $304.76 | -2.39% | 3,717,757 |
| Aug 18, 2025 | $314.03 | $317.31 | $303.59 | $312.23 | -0.29% | 3,055,179 |
| Aug 11, 2025 | $301.97 | $314.24 | $292.34 | $313.13 | +3.86% | 3,384,020 |
| Aug 4, 2025 | $291.85 | $307.49 | $287.65 | $301.50 | +2.45% | 3,744,787 |
| Jul 28, 2025 | $304.75 | $306.24 | $272.12 | $294.28 | -3.36% | 5,115,271 |
| Jul 21, 2025 | $292.01 | $307.71 | $291.47 | $304.50 | +4.28% | 1,797,667 |
| Jul 14, 2025 | $294.21 | $302.52 | $290.80 | $292.01 | -1.19% | 1,724,108 |
| Jul 7, 2025 | $294.30 | $301.75 | $286.68 | $295.52 | +0.35% | 2,315,512 |
| Jun 30, 2025 | $285.75 | $298.30 | $284.39 | $294.49 | +3.60% | 1,460,470 |
| Jun 23, 2025 | $289.95 | $293.44 | $282.00 | $284.27 | -2.23% | 2,321,690 |
| Jun 16, 2025 | $284.17 | $293.77 | $281.97 | $290.75 | +2.61% | 3,503,951 |
| Jun 9, 2025 | $325.37 | $329.85 | $274.01 | $283.35 | -13.03% | 6,417,610 |
| Jun 2, 2025 | $317.93 | $335.00 | $315.56 | $325.82 | +2.19% | 2,147,257 |
| May 26, 2025 | $305.76 | $320.91 | $302.79 | $318.85 | +3.64% | 2,556,714 |
| May 19, 2025 | $304.68 | $311.99 | $300.51 | $307.65 | +0.75% | 1,929,801 |
| May 12, 2025 | $304.25 | $312.49 | $292.61 | $305.35 | +1.30% | 2,676,257 |
| May 5, 2025 | $294.52 | $313.35 | $290.02 | $301.42 | +2.32% | 2,074,016 |
| Apr 28, 2025 | $294.55 | $319.40 | $291.22 | $294.60 | +1.11% | 2,780,867 |
| Apr 21, 2025 | $285.57 | $298.30 | $281.41 | $291.38 | +2.34% | 1,443,190 |
| Apr 14, 2025 | $285.16 | $288.54 | $278.40 | $284.73 | +1.27% | 1,569,625 |
| Apr 7, 2025 | $284.55 | $304.81 | $266.98 | $281.16 | -3.86% | 3,028,904 |
| Mar 31, 2025 | $303.77 | $313.41 | $290.33 | $292.46 | -4.73% | 2,660,939 |
| Mar 24, 2025 | $313.18 | $322.32 | $304.03 | $306.97 | -1.92% | 1,572,802 |
| Mar 17, 2025 | $307.86 | $324.57 | $304.55 | $312.99 | +1.87% | 2,844,121 |
| Mar 10, 2025 | $313.93 | $323.99 | $299.47 | $307.24 | -2.74% | 2,651,956 |
| Mar 3, 2025 | $316.46 | $320.81 | $305.00 | $315.91 | -1.29% | 2,932,530 |
| Feb 24, 2025 | $361.35 | $365.22 | $307.38 | $320.05 | -11.37% | 4,820,314 |
| Feb 18, 2025 | $370.00 | $383.51 | $355.85 | $361.10 | -2.56% | 2,036,942 |
| Feb 10, 2025 | $351.24 | $372.69 | $345.22 | $370.58 | +6.58% | 1,994,168 |
| Feb 3, 2025 | $348.17 | $358.87 | $344.36 | $347.71 | -0.99% | 1,825,229 |
| Jan 27, 2025 | $369.82 | $382.61 | $349.07 | $351.17 | -5.30% | 1,651,381 |
| Jan 21, 2025 | $361.00 | $375.61 | $360.46 | $370.83 | +3.32% | 1,415,565 |
| Jan 13, 2025 | $366.64 | $372.34 | $357.25 | $358.93 | -1.65% | 1,378,504 |
| Jan 6, 2025 | $355.70 | $367.41 | $351.05 | $364.97 | +2.42% | 976,521 |
| Dec 30, 2024 | $358.00 | $364.19 | $350.93 | $356.33 | -1.01% | 1,058,160 |
| Dec 23, 2024 | $359.59 | $365.02 | $356.00 | $359.96 | +0.11% | 730,911 |
| Dec 16, 2024 | $362.35 | $383.00 | $350.60 | $359.58 | -0.62% | 2,565,874 |
| Dec 9, 2024 | $370.69 | $371.93 | $358.55 | $361.81 | -2.13% | 1,259,572 |
| Dec 2, 2024 | $374.21 | $378.27 | $364.76 | $369.67 | -0.22% | 1,142,594 |
| Nov 25, 2024 | $374.82 | $382.26 | $366.94 | $370.49 | -0.64% | 1,314,741 |
| Nov 18, 2024 | $363.00 | $374.02 | $353.65 | $372.89 | +2.65% | 1,326,655 |
| Nov 11, 2024 | $412.48 | $412.77 | $359.11 | $363.25 | -11.40% | 1,986,050 |
| Nov 4, 2024 | $373.98 | $417.82 | $371.32 | $410.00 | +9.62% | 1,945,464 |
| Oct 28, 2024 | $350.00 | $377.93 | $343.57 | $374.02 | +7.28% | 2,182,908 |
| Oct 21, 2024 | $366.99 | $372.72 | $342.02 | $348.65 | -5.37% | 1,687,954 |
| Oct 14, 2024 | $355.88 | $377.03 | $354.70 | $368.43 | +2.85% | 1,650,961 |
| Oct 7, 2024 | $355.54 | $358.97 | $346.31 | $358.22 | +0.64% | 1,148,746 |
| Sep 30, 2024 | $358.62 | $360.63 | $343.23 | $355.93 | -0.73% | 1,115,236 |
| Sep 23, 2024 | $354.04 | $362.52 | $347.00 | $358.53 | +1.57% | 2,046,756 |
| Sep 16, 2024 | $339.12 | $354.70 | $338.41 | $353.00 | +4.09% | 2,464,401 |
| Sep 9, 2024 | $345.41 | $349.35 | $337.52 | $339.12 | -1.88% | 1,968,556 |
| Sep 3, 2024 | $362.37 | $366.08 | $345.33 | $345.63 | -4.93% | 1,535,737 |
| Aug 26, 2024 | $349.20 | $365.98 | $343.13 | $363.55 | +4.46% | 1,888,907 |
| Aug 19, 2024 | $329.02 | $353.50 | $327.96 | $348.03 | +8.42% | 3,115,846 |
| Aug 12, 2024 | $328.82 | $338.74 | $316.32 | $320.99 | -2.81% | 2,715,417 |
| Aug 5, 2024 | $316.44 | $332.77 | $314.92 | $330.26 | +0.79% | 1,852,696 |
| Jul 29, 2024 | $338.00 | $342.89 | $310.00 | $327.68 | -3.12% | 3,132,478 |
| Jul 22, 2024 | $330.37 | $343.98 | $325.54 | $338.22 | +2.75% | 1,959,154 |
| Jul 15, 2024 | $321.87 | $339.56 | $321.87 | $329.16 | +2.42% | 2,218,053 |
| Jul 8, 2024 | $316.56 | $330.00 | $312.73 | $321.38 | +2.17% | 2,548,963 |
| Jul 1, 2024 | $317.27 | $325.00 | $309.04 | $314.56 | -1.25% | 1,576,588 |
| Jun 24, 2024 | $316.04 | $321.80 | $308.69 | $318.55 | +0.79% | 3,325,764 |
| Jun 17, 2024 | $286.92 | $317.46 | $285.27 | $316.04 | +9.71% | 4,164,673 |
| Jun 10, 2024 | $273.29 | $288.83 | $269.59 | $288.06 | +4.75% | 3,041,936 |
| Jun 3, 2024 | $274.52 | $280.30 | $271.31 | $275.00 | -0.05% | 2,485,202 |
| May 28, 2024 | $271.15 | $275.53 | $264.33 | $275.13 | +0.82% | 2,818,743 |
| May 20, 2024 | $274.26 | $279.98 | $270.02 | $272.88 | -0.50% | 2,003,314 |
| May 13, 2024 | $265.93 | $275.00 | $263.56 | $274.26 | +3.78% | 2,037,841 |
| May 6, 2024 | $263.63 | $269.81 | $256.08 | $264.27 | +0.71% | 2,720,983 |
| Apr 29, 2024 | $234.76 | $262.51 | $233.31 | $262.40 | +12.21% | 4,023,481 |
| Apr 22, 2024 | $238.20 | $241.00 | $233.28 | $233.85 | -1.71% | 2,506,453 |
| Apr 15, 2024 | $233.21 | $240.74 | $230.39 | $237.93 | +2.30% | 2,291,147 |
| Apr 8, 2024 | $232.04 | $241.37 | $232.04 | $232.59 | -0.42% | 2,330,359 |
| Apr 1, 2024 | $228.03 | $237.43 | $221.53 | $233.56 | +1.67% | 2,702,545 |
| Mar 25, 2024 | $247.86 | $250.89 | $229.14 | $229.72 | -3.44% | 3,079,694 |
| Mar 18, 2024 | $235.91 | $239.65 | $229.55 | $237.90 | +0.90% | 2,045,484 |
| Mar 11, 2024 | $244.46 | $250.36 | $235.08 | $235.78 | -2.99% | 2,592,740 |
| Mar 4, 2024 | $232.59 | $244.00 | $226.57 | $243.05 | +4.80% | 2,482,717 |
| Feb 26, 2024 | $225.93 | $238.44 | $221.61 | $231.92 | +2.15% | 2,574,127 |
| Feb 20, 2024 | $214.88 | $227.75 | $213.75 | $227.03 | +5.73% | 2,184,488 |
| Feb 12, 2024 | $216.25 | $216.77 | $210.64 | $214.73 | +1.13% | 1,806,395 |
| Feb 5, 2024 | $214.87 | $216.06 | $208.62 | $212.34 | -0.50% | 1,380,120 |
| Jan 29, 2024 | $217.99 | $218.92 | $212.03 | $213.41 | -2.11% | 1,507,827 |
| Jan 22, 2024 | $217.60 | $222.38 | $215.47 | $218.01 | +0.08% | 1,455,945 |
| Jan 16, 2024 | $218.48 | $222.75 | $216.06 | $217.84 | -0.55% | 1,418,603 |
| Jan 8, 2024 | $228.01 | $231.06 | $215.89 | $219.05 | -4.51% | 1,701,888 |
| Jan 2, 2024 | $219.72 | $230.85 | $218.71 | $229.40 | +4.32% | 1,449,669 |
| Dec 26, 2023 | $219.99 | $220.89 | $214.11 | $219.89 | +0.44% | 1,471,785 |
| Dec 18, 2023 | $247.86 | $248.22 | $217.58 | $218.93 | -11.17% | 2,965,465 |
| Dec 11, 2023 | $242.00 | $258.31 | $241.00 | $246.45 | +1.99% | 2,055,164 |
| Dec 4, 2023 | $240.04 | $244.41 | $236.56 | $241.65 | +0.38% | 1,119,590 |
| Nov 27, 2023 | $231.47 | $242.33 | $228.76 | $240.73 | +4.15% | 1,592,067 |
| Nov 20, 2023 | $228.95 | $233.15 | $226.91 | $231.13 | +0.96% | 653,693 |
| Nov 13, 2023 | $222.14 | $231.82 | $221.61 | $228.94 | +2.74% | 990,545 |
| Nov 6, 2023 | $224.31 | $231.98 | $219.12 | $222.84 | -0.71% | 1,315,902 |
| Oct 30, 2023 | $221.97 | $231.29 | $210.00 | $224.43 | +2.37% | 2,446,767 |
| Oct 23, 2023 | $223.94 | $229.35 | $218.50 | $219.23 | -2.75% | 1,169,633 |
| Oct 16, 2023 | $233.48 | $239.24 | $223.50 | $225.43 | -3.32% | 1,242,143 |
| Oct 9, 2023 | $231.81 | $235.32 | $228.68 | $233.16 | -0.50% | 1,231,302 |
| Oct 2, 2023 | $224.33 | $235.48 | $217.62 | $234.34 | +3.75% | 1,285,742 |
| Sep 25, 2023 | $222.14 | $234.50 | $220.63 | $225.87 | +1.40% | 1,548,406 |
| Sep 18, 2023 | $221.00 | $226.58 | $216.42 | $222.75 | +1.14% | 1,195,703 |
| Sep 11, 2023 | $224.98 | $226.95 | $218.78 | $220.24 | -2.17% | 1,517,154 |
| Sep 5, 2023 | $227.13 | $227.13 | $221.76 | $225.13 | -1.28% | 851,020 |
| Aug 28, 2023 | $230.15 | $231.14 | $224.22 | $228.05 | -0.42% | 1,057,551 |
| Aug 21, 2023 | $230.15 | $235.19 | $227.90 | $229.01 | -0.34% | 1,034,989 |
| Aug 14, 2023 | $236.17 | $237.27 | $226.45 | $229.80 | -3.36% | 3,052,047 |
| Aug 7, 2023 | $236.37 | $240.53 | $233.73 | $237.80 | +0.60% | 1,329,475 |
| Jul 31, 2023 | $245.15 | $261.54 | $230.00 | $236.37 | -3.59% | 2,725,586 |
| Jul 24, 2023 | $248.58 | $250.43 | $241.02 | $245.17 | -1.24% | 1,395,067 |
| Jul 17, 2023 | $232.00 | $249.08 | $231.23 | $248.24 | +7.00% | 1,538,904 |
| Jul 10, 2023 | $211.58 | $234.39 | $211.58 | $232.00 | +9.53% | 1,964,520 |
| Jul 3, 2023 | $220.24 | $224.95 | $211.25 | $211.82 | -4.05% | 1,201,396 |
| Jun 26, 2023 | $222.46 | $222.68 | $212.00 | $220.75 | -0.72% | 1,462,558 |
| Jun 20, 2023 | $228.20 | $228.20 | $221.38 | $222.36 | -3.43% | 1,500,701 |
| Jun 12, 2023 | $230.00 | $232.42 | $224.35 | $230.26 | +0.77% | 1,706,834 |
| Jun 5, 2023 | $216.15 | $229.32 | $215.29 | $228.49 | +5.19% | 1,522,464 |
| May 30, 2023 | $206.03 | $217.68 | $204.44 | $217.22 | +4.78% | 2,482,294 |
| May 22, 2023 | $220.37 | $221.86 | $207.20 | $207.32 | -5.57% | 1,643,357 |
| May 15, 2023 | $214.19 | $220.31 | $209.36 | $219.56 | +2.59% | 1,513,560 |
| May 8, 2023 | $214.29 | $216.23 | $208.23 | $214.02 | -0.05% | 1,703,688 |
| May 1, 2023 | $229.63 | $233.37 | $211.41 | $214.12 | -6.96% | 3,690,214 |
| Apr 24, 2023 | $229.99 | $231.90 | $223.07 | $230.13 | -0.27% | 2,054,640 |
| Apr 17, 2023 | $229.96 | $231.74 | $223.06 | $230.76 | +0.89% | 1,363,030 |
| Apr 10, 2023 | $225.62 | $232.56 | $222.23 | $228.72 | +0.67% | 1,590,310 |
| Apr 3, 2023 | $223.84 | $233.83 | $222.46 | $227.19 | +1.44% | 2,227,058 |
| Mar 27, 2023 | $220.15 | $224.24 | $214.02 | $223.96 | +1.83% | 2,503,686 |
| Mar 20, 2023 | $220.88 | $228.48 | $212.15 | $219.94 | +0.10% | 2,950,191 |
| Mar 13, 2023 | $227.45 | $233.07 | $211.58 | $219.73 | -3.95% | 3,955,532 |
| Mar 6, 2023 | $247.60 | $249.02 | $218.52 | $228.77 | -8.01% | 4,564,398 |
| Feb 27, 2023 | $249.45 | $252.25 | $240.97 | $248.69 | -0.43% | 4,728,178 |
| Feb 21, 2023 | $256.65 | $259.72 | $238.90 | $249.76 | -2.35% | 3,122,610 |
| Feb 13, 2023 | $253.59 | $259.17 | $248.05 | $255.76 | +0.25% | 2,125,412 |
| Feb 6, 2023 | $252.80 | $260.69 | $251.02 | $255.11 | +0.91% | 1,872,199 |
| Jan 30, 2023 | $259.97 | $263.73 | $252.30 | $252.80 | -2.65% | 1,840,602 |
| Jan 23, 2023 | $261.50 | $266.05 | $255.52 | $259.68 | -0.77% | 1,291,512 |
| Jan 17, 2023 | $261.00 | $263.67 | $258.15 | $261.70 | +0.25% | 1,279,934 |
| Jan 9, 2023 | $275.47 | $275.97 | $257.88 | $261.04 | -5.48% | 2,104,445 |
| Jan 3, 2023 | $276.26 | $279.14 | $270.17 | $276.17 | -0.69% | 1,682,988 |
| Dec 27, 2022 | $280.09 | $280.88 | $271.72 | $278.09 | -0.26% | 958,200 |
| Dec 19, 2022 | $278.39 | $281.40 | $267.45 | $278.82 | -0.05% | 1,650,701 |
| Dec 12, 2022 | $279.31 | $280.79 | $270.90 | $278.96 | -0.52% | 2,325,431 |
| Dec 5, 2022 | $271.40 | $283.09 | $264.84 | $280.43 | +0.67% | 2,379,134 |
| Nov 28, 2022 | $267.41 | $282.22 | $267.41 | $278.55 | +3.91% | 1,620,423 |
| Nov 21, 2022 | $265.05 | $271.92 | $263.11 | $268.07 | +1.30% | 809,536 |
| Nov 14, 2022 | $257.38 | $266.36 | $254.05 | $264.62 | +3.59% | 1,641,477 |
| Nov 7, 2022 | $263.11 | $270.61 | $251.54 | $255.45 | -3.49% | 2,258,710 |
| Oct 31, 2022 | $230.50 | $270.44 | $226.96 | $264.69 | +14.02% | 3,662,481 |
| Oct 24, 2022 | $219.58 | $232.98 | $218.82 | $232.15 | +5.86% | 1,334,340 |
| Oct 17, 2022 | $217.32 | $224.28 | $214.53 | $219.30 | +1.32% | 1,416,280 |
| Oct 10, 2022 | $207.19 | $217.93 | $205.35 | $216.44 | +4.68% | 1,312,109 |
| Oct 3, 2022 | $211.56 | $217.31 | $206.09 | $206.77 | -1.25% | 1,536,986 |
| Sep 26, 2022 | $206.67 | $211.43 | $202.31 | $209.38 | +0.85% | 1,541,425 |
| Sep 19, 2022 | $217.23 | $218.48 | $201.65 | $207.62 | -4.81% | 2,047,084 |
| Sep 12, 2022 | $223.48 | $225.10 | $215.02 | $218.11 | -2.40% | 2,084,363 |
| Sep 6, 2022 | $222.00 | $224.91 | $218.97 | $223.48 | +0.26% | 1,149,944 |
| Aug 29, 2022 | $213.89 | $232.06 | $208.25 | $222.91 | +3.53% | 3,089,905 |
| Aug 22, 2022 | $224.32 | $228.05 | $214.59 | $215.30 | -4.07% | 1,483,540 |
| Aug 15, 2022 | $217.47 | $225.69 | $212.91 | $224.44 | +3.38% | 1,672,552 |
| Aug 8, 2022 | $220.44 | $224.06 | $211.99 | $217.10 | -2.05% | 2,045,200 |
| Aug 1, 2022 | $230.20 | $238.39 | $219.92 | $221.65 | -4.08% | 2,086,449 |
| Jul 25, 2022 | $226.45 | $233.35 | $222.94 | $231.07 | +2.49% | 1,779,366 |
| Jul 18, 2022 | $241.06 | $242.67 | $217.42 | $225.45 | -6.09% | 2,512,959 |
| Jul 11, 2022 | $241.29 | $244.21 | $230.00 | $240.08 | -1.68% | 1,811,049 |
| Jul 5, 2022 | $235.63 | $245.48 | $232.48 | $244.17 | +2.59% | 1,768,821 |
| Jun 27, 2022 | $237.60 | $243.30 | $232.13 | $238.00 | -0.40% | 1,795,395 |
| Jun 21, 2022 | $221.03 | $242.93 | $221.03 | $238.95 | +8.92% | 2,876,302 |
| Jun 13, 2022 | $218.02 | $223.00 | $213.66 | $219.38 | -0.58% | 2,724,400 |
| Jun 6, 2022 | $230.00 | $231.99 | $218.21 | $220.65 | -3.49% | 2,512,386 |
| May 31, 2022 | $230.86 | $234.53 | $222.03 | $228.64 | -3.05% | 1,935,522 |
| May 23, 2022 | $188.81 | $236.06 | $188.81 | $235.83 | +25.22% | 4,491,254 |
| May 16, 2022 | $183.94 | $192.20 | $182.25 | $188.33 | +2.67% | 1,797,904 |
| May 9, 2022 | $181.78 | $185.01 | $174.36 | $183.44 | -0.35% | 2,870,745 |
| May 2, 2022 | $176.86 | $193.33 | $175.43 | $184.09 | +3.68% | 2,201,910 |
| Apr 25, 2022 | $186.31 | $187.49 | $173.22 | $177.56 | -5.37% | 1,736,107 |
| Apr 18, 2022 | $191.52 | $195.07 | $183.43 | $187.63 | -2.23% | 1,607,503 |
| Apr 11, 2022 | $188.48 | $193.80 | $185.06 | $191.91 | +1.39% | 943,212 |
| Apr 4, 2022 | $184.85 | $191.83 | $182.21 | $189.27 | +2.50% | 2,883,723 |
| Mar 28, 2022 | $175.50 | $184.90 | $173.54 | $184.65 | +5.61% | 2,255,254 |
| Mar 21, 2022 | $182.98 | $183.93 | $174.05 | $174.84 | -3.51% | 1,932,785 |
| Mar 14, 2022 | $174.29 | $185.38 | $172.94 | $181.20 | +4.74% | 2,051,852 |
| Mar 7, 2022 | $173.55 | $177.53 | $158.38 | $173.00 | -0.87% | 3,395,014 |
| Feb 28, 2022 | $164.75 | $176.10 | $163.19 | $174.52 | +3.88% | 2,546,099 |
| Feb 22, 2022 | $195.27 | $196.42 | $161.23 | $168.00 | -14.50% | 3,110,598 |
| Feb 14, 2022 | $203.59 | $206.97 | $195.83 | $196.50 | -3.47% | 1,755,104 |
| Feb 7, 2022 | $201.59 | $208.63 | $197.47 | $203.57 | +0.98% | 2,145,783 |
| Jan 31, 2022 | $200.30 | $204.63 | $197.41 | $201.59 | +0.34% | 1,364,664 |
| Jan 24, 2022 | $199.40 | $203.14 | $191.85 | $200.90 | +0.42% | 2,106,909 |
| Jan 18, 2022 | $213.89 | $217.84 | $197.31 | $200.06 | -6.50% | 1,923,057 |
| Jan 10, 2022 | $198.36 | $214.03 | $195.09 | $213.96 | +7.55% | 2,274,380 |
| Jan 3, 2022 | $215.57 | $215.57 | $189.86 | $198.94 | -7.93% | 2,264,732 |
| Dec 27, 2021 | $213.31 | $218.38 | $210.92 | $216.08 | +0.95% | 1,157,999 |
| Dec 20, 2021 | $195.36 | $215.85 | $193.67 | $214.04 | +9.17% | 1,696,972 |
| Dec 13, 2021 | $187.25 | $198.07 | $185.95 | $196.06 | +3.97% | 2,014,823 |
| Dec 6, 2021 | $185.34 | $194.61 | $182.19 | $188.57 | +1.39% | 2,114,932 |
| Nov 29, 2021 | $195.21 | $196.74 | $183.26 | $185.99 | -3.95% | 2,124,705 |
| Nov 22, 2021 | $200.42 | $204.29 | $191.72 | $193.64 | -3.72% | 1,454,572 |
| Nov 15, 2021 | $203.45 | $207.24 | $197.53 | $201.13 | -1.08% | 2,254,116 |
| Nov 8, 2021 | $200.94 | $204.66 | $197.99 | $203.33 | +0.51% | 1,691,747 |
| Nov 1, 2021 | $191.31 | $207.65 | $189.33 | $202.30 | +6.05% | 2,579,449 |
| Oct 25, 2021 | $191.70 | $193.76 | $185.70 | $190.76 | -0.13% | 2,748,357 |
| Oct 18, 2021 | $183.65 | $194.22 | $180.25 | $191.01 | +2.11% | 1,774,547 |
| Oct 11, 2021 | $194.13 | $195.70 | $184.31 | $187.07 | -4.25% | 1,582,495 |
| Oct 4, 2021 | $184.63 | $199.65 | $183.09 | $195.38 | +5.10% | 1,983,639 |
| Sep 27, 2021 | $195.44 | $200.27 | $178.41 | $185.90 | -4.72% | 2,070,787 |
| Sep 20, 2021 | $198.24 | $203.49 | $194.52 | $195.10 | -2.49% | 1,091,946 |
| Sep 13, 2021 | $210.84 | $211.60 | $199.06 | $200.08 | -4.84% | 1,585,014 |
| Sep 7, 2021 | $209.24 | $213.38 | $206.67 | $210.26 | -0.26% | 1,590,350 |
| Aug 30, 2021 | $210.16 | $216.50 | $209.36 | $210.80 | -0.13% | 1,048,150 |
| Aug 23, 2021 | $204.88 | $212.20 | $202.31 | $211.08 | +3.36% | 1,160,268 |
| Aug 16, 2021 | $203.41 | $208.11 | $197.66 | $204.22 | +0.79% | 2,108,501 |
| Aug 9, 2021 | $209.68 | $212.26 | $198.37 | $202.62 | -5.02% | 2,823,311 |
| Aug 2, 2021 | $183.40 | $216.90 | $177.82 | $213.33 | +17.26% | 3,314,918 |
| Jul 26, 2021 | $184.57 | $188.64 | $180.05 | $181.93 | -1.43% | 863,364 |
| Jul 19, 2021 | $183.90 | $187.91 | $180.28 | $184.57 | -0.23% | 1,033,303 |
| Jul 12, 2021 | $187.29 | $188.20 | $180.96 | $184.99 | -1.42% | 946,215 |
| Jul 6, 2021 | $184.79 | $188.63 | $180.62 | $187.65 | +1.80% | 1,140,994 |
| Jun 28, 2021 | $181.00 | $185.51 | $174.46 | $184.33 | +2.41% | 1,377,856 |
| Jun 21, 2021 | $178.75 | $182.55 | $173.33 | $180.00 | +0.85% | 1,820,052 |
| Jun 14, 2021 | $179.42 | $184.83 | $176.71 | $178.49 | -0.35% | 1,624,052 |
| Jun 7, 2021 | $176.91 | $181.64 | $170.06 | $179.12 | +1.80% | 1,902,850 |
| Jun 1, 2021 | $186.44 | $186.70 | $170.12 | $175.95 | -5.35% | 2,009,949 |
| May 24, 2021 | $189.98 | $191.41 | $182.01 | $185.90 | -1.49% | 1,981,653 |
| May 17, 2021 | $197.61 | $201.08 | $188.41 | $188.72 | -4.62% | 1,464,235 |
| May 10, 2021 | $193.52 | $199.70 | $185.01 | $197.87 | +1.25% | 1,619,392 |
| May 3, 2021 | $203.07 | $205.86 | $188.92 | $195.42 | -3.05% | 1,579,869 |
| Apr 26, 2021 | $209.05 | $209.22 | $200.57 | $201.56 | -2.86% | 1,098,103 |
| Apr 19, 2021 | $204.95 | $212.62 | $201.02 | $207.50 | +1.85% | 1,305,741 |
| Apr 12, 2021 | $203.35 | $205.52 | $197.08 | $203.73 | +0.18% | 1,765,155 |
| Apr 5, 2021 | $192.45 | $204.78 | $188.34 | $203.36 | +5.73% | 3,616,745 |
| Mar 29, 2021 | $169.77 | $200.00 | $164.19 | $192.34 | +12.34% | 3,020,620 |
| Mar 22, 2021 | $169.13 | $171.44 | $161.48 | $171.21 | +0.65% | 1,301,922 |
| Mar 15, 2021 | $159.45 | $173.43 | $155.86 | $170.11 | +6.65% | 2,347,681 |
| Mar 8, 2021 | $166.44 | $166.44 | $155.71 | $159.50 | -2.95% | 1,727,394 |
| Mar 1, 2021 | $167.20 | $173.12 | $159.02 | $164.34 | -1.70% | 1,830,100 |
| Feb 22, 2021 | $175.09 | $181.14 | $165.24 | $167.18 | -4.39% | 1,932,846 |
| Feb 16, 2021 | $171.67 | $177.93 | $167.75 | $174.85 | +4.30% | 1,229,745 |
| Feb 8, 2021 | $170.07 | $171.77 | $166.04 | $167.64 | -1.23% | 1,087,194 |
| Feb 1, 2021 | $170.08 | $172.36 | $164.36 | $169.72 | +3.60% | 953,713 |
| Jan 25, 2021 | $168.53 | $170.09 | $153.92 | $163.82 | -2.32% | 1,500,690 |
| Jan 19, 2021 | $174.23 | $176.31 | $164.47 | $167.71 | -2.96% | 1,085,793 |
| Jan 11, 2021 | $166.08 | $173.72 | $160.50 | $172.82 | +4.69% | 2,216,730 |
| Jan 4, 2021 | $151.79 | $170.26 | $150.73 | $165.08 | +8.76% | 2,429,932 |
| Dec 28, 2020 | $148.85 | $152.82 | $145.79 | $151.79 | +1.31% | 1,094,450 |
| Dec 21, 2020 | $145.96 | $151.44 | $143.35 | $149.83 | +2.03% | 1,096,060 |
| Dec 14, 2020 | $140.00 | $150.60 | $139.58 | $146.85 | +5.88% | 2,453,256 |
| Dec 7, 2020 | $133.44 | $139.25 | $129.43 | $138.70 | +3.92% | 1,518,292 |
| Nov 30, 2020 | $135.34 | $136.98 | $129.46 | $133.47 | -1.53% | 1,820,675 |
| Nov 23, 2020 | $137.01 | $138.49 | $134.29 | $135.54 | -0.35% | 776,576 |
| Nov 16, 2020 | $142.52 | $144.26 | $134.74 | $136.02 | -3.86% | 1,752,132 |
| Nov 9, 2020 | $136.57 | $141.80 | $133.81 | $141.48 | +4.12% | 2,080,324 |
| Nov 2, 2020 | $133.77 | $142.34 | $130.84 | $135.88 | +1.23% | 2,098,866 |
| Oct 26, 2020 | $122.01 | $134.73 | $120.76 | $134.23 | +9.33% | 3,941,956 |
| Oct 19, 2020 | $115.54 | $123.87 | $114.18 | $122.78 | +6.77% | 2,958,267 |
| Oct 12, 2020 | $103.73 | $115.69 | $102.25 | $115.00 | +10.57% | 2,503,741 |
| Oct 5, 2020 | $102.83 | $106.60 | $102.73 | $104.01 | +2.10% | 1,345,297 |
| Sep 28, 2020 | $101.46 | $104.78 | $100.05 | $101.87 | +1.41% | 1,399,166 |
| Sep 21, 2020 | $104.43 | $104.76 | $98.37 | $100.45 | -4.96% | 1,349,605 |
| Sep 14, 2020 | $103.76 | $108.08 | $103.76 | $105.69 | +3.09% | 1,731,061 |
| Sep 8, 2020 | $103.79 | $104.87 | $101.52 | $102.52 | -2.70% | 1,112,242 |
| Aug 31, 2020 | $105.83 | $109.48 | $102.84 | $105.37 | -0.63% | 1,416,079 |
| Aug 24, 2020 | $108.15 | $108.15 | $103.58 | $106.04 | -1.13% | 1,344,037 |
| Aug 17, 2020 | $109.27 | $111.32 | $105.01 | $107.25 | -2.03% | 1,319,734 |
| Aug 10, 2020 | $112.41 | $112.96 | $108.44 | $109.47 | -2.94% | 955,962 |
| Aug 3, 2020 | $113.06 | $116.80 | $111.64 | $112.79 | +1.18% | 1,284,804 |
| Jul 27, 2020 | $112.68 | $120.41 | $110.30 | $111.47 | -0.70% | 1,814,394 |
| Jul 20, 2020 | $117.99 | $118.54 | $111.18 | $112.26 | -4.22% | 1,779,055 |
| Jul 13, 2020 | $118.00 | $121.51 | $115.47 | $117.20 | -0.20% | 1,758,559 |
| Jul 6, 2020 | $121.07 | $121.07 | $115.92 | $117.44 | -2.40% | 2,328,478 |
| Jun 29, 2020 | $119.78 | $122.53 | $116.56 | $120.33 | +0.48% | 2,119,142 |
| Jun 22, 2020 | $117.48 | $127.79 | $114.59 | $119.76 | +1.18% | 3,304,504 |
| Jun 15, 2020 | $113.38 | $118.72 | $112.91 | $118.36 | +2.55% | 3,643,799 |
| Jun 8, 2020 | $122.98 | $127.31 | $113.40 | $115.42 | -6.65% | 2,400,286 |
| Jun 1, 2020 | $117.74 | $125.94 | $116.71 | $123.64 | +4.82% | 3,665,827 |
| May 26, 2020 | $119.44 | $121.35 | $113.40 | $117.95 | +0.32% | 2,261,016 |
| May 18, 2020 | $118.24 | $124.78 | $116.32 | $117.57 | +1.04% | 4,119,856 |
| May 11, 2020 | $112.69 | $118.90 | $111.34 | $116.36 | +2.58% | 3,058,666 |
| May 4, 2020 | $108.88 | $116.12 | $107.42 | $113.43 | +3.95% | 2,853,287 |
| Apr 27, 2020 | $111.91 | $113.48 | $104.66 | $109.12 | -1.88% | 3,690,885 |
| Apr 20, 2020 | $104.08 | $111.98 | $103.05 | $111.21 | +6.30% | 3,459,047 |
| Apr 13, 2020 | $95.56 | $105.30 | $94.26 | $104.62 | +9.13% | 2,875,620 |
| Apr 6, 2020 | $94.39 | $98.10 | $93.29 | $95.87 | +3.38% | 2,452,793 |
| Mar 30, 2020 | $92.83 | $97.25 | $89.89 | $92.74 | +1.55% | 3,343,038 |
| Mar 23, 2020 | $82.81 | $94.95 | $79.19 | $91.32 | +9.84% | 3,339,219 |
| Mar 16, 2020 | $83.69 | $86.86 | $75.58 | $83.14 | -9.54% | 4,873,141 |
| Mar 9, 2020 | $93.67 | $100.99 | $83.47 | $91.91 | -6.46% | 4,445,840 |
| Mar 2, 2020 | $103.15 | $105.33 | $96.11 | $98.26 | -4.56% | 3,285,010 |
| Feb 24, 2020 | $112.01 | $116.98 | $97.28 | $102.96 | -3.74% | 5,367,709 |
| Feb 18, 2020 | $104.03 | $108.44 | $103.13 | $106.96 | +2.66% | 1,573,962 |
| Feb 10, 2020 | $100.84 | $105.93 | $98.51 | $104.19 | +3.65% | 2,129,685 |
| Feb 3, 2020 | $94.17 | $103.41 | $90.02 | $100.52 | +2.92% | 2,893,836 |
| Jan 27, 2020 | $88.42 | $100.09 | $88.19 | $97.67 | +9.34% | 2,510,590 |
| Jan 21, 2020 | $92.86 | $93.40 | $88.50 | $89.33 | -4.08% | 1,327,381 |
| Jan 13, 2020 | $85.82 | $95.24 | $83.76 | $93.13 | +8.71% | 2,774,438 |
| Jan 6, 2020 | $86.09 | $88.00 | $85.02 | $85.67 | -0.91% | 1,739,637 |
| Dec 30, 2019 | $88.65 | $89.26 | $86.20 | $86.46 | -2.67% | 1,455,781 |
| Dec 23, 2019 | $90.76 | $91.42 | $88.02 | $88.83 | -1.73% | 967,299 |
| Dec 16, 2019 | $89.35 | $91.51 | $88.02 | $90.39 | +0.85% | 2,371,169 |
| Dec 9, 2019 | $91.78 | $94.58 | $88.76 | $89.63 | -2.16% | 2,092,687 |
| Dec 2, 2019 | $92.49 | $93.41 | $87.55 | $91.61 | -0.70% | 2,244,836 |
| Nov 25, 2019 | $93.45 | $95.90 | $92.19 | $92.26 | -0.81% | 1,104,394 |
| Nov 18, 2019 | $90.23 | $95.88 | $89.89 | $93.01 | +2.85% | 2,253,859 |
| Nov 11, 2019 | $90.99 | $91.35 | $87.49 | $90.43 | -1.29% | 1,618,781 |
| Nov 4, 2019 | $90.32 | $92.24 | $88.89 | $91.61 | +1.83% | 1,895,442 |
| Oct 28, 2019 | $84.39 | $95.76 | $84.39 | $89.96 | +7.01% | 4,063,029 |
| Oct 21, 2019 | $83.23 | $85.16 | $81.86 | $84.07 | +2.35% | 1,440,946 |
| Oct 14, 2019 | $81.59 | $84.06 | $80.60 | $82.14 | +0.31% | 2,019,043 |
| Oct 7, 2019 | $79.01 | $83.02 | $78.16 | $81.89 | +3.41% | 1,960,288 |
| Sep 30, 2019 | $80.84 | $81.11 | $76.33 | $79.19 | -2.04% | 2,664,187 |
| Sep 23, 2019 | $86.01 | $86.48 | $80.20 | $80.84 | -5.99% | 2,395,115 |
| Sep 16, 2019 | $80.55 | $87.85 | $79.71 | $85.99 | +6.57% | 2,935,050 |
| Sep 9, 2019 | $80.43 | $83.48 | $78.96 | $80.69 | +0.31% | 2,655,463 |
| Sep 3, 2019 | $82.53 | $82.97 | $79.61 | $80.44 | -2.57% | 2,196,631 |
| Aug 26, 2019 | $81.11 | $84.25 | $79.25 | $82.56 | +2.29% | 1,652,363 |
| Aug 19, 2019 | $82.17 | $83.81 | $80.33 | $80.71 | -0.81% | 1,342,974 |
| Aug 12, 2019 | $81.16 | $82.55 | $78.54 | $81.37 | -0.28% | 2,066,305 |
| Aug 5, 2019 | $82.45 | $82.77 | $76.87 | $81.60 | -1.99% | 3,002,167 |
| Jul 29, 2019 | $77.55 | $85.31 | $75.75 | $83.26 | +7.29% | 3,644,375 |
| Jul 22, 2019 | $75.50 | $78.92 | $74.31 | $77.60 | +3.03% | 2,293,497 |
| Jul 15, 2019 | $76.56 | $77.02 | $75.14 | $75.32 | -1.52% | 2,491,960 |
| Jul 8, 2019 | $79.73 | $81.22 | $76.06 | $76.48 | -4.41% | 2,720,676 |
| Jul 1, 2019 | $82.55 | $82.78 | $79.69 | $80.01 | +2.50% | 2,942,028 |
| Jun 24, 2019 | $77.44 | $79.03 | $75.72 | $78.06 | +0.71% | 3,322,107 |
| Jun 17, 2019 | $78.66 | $81.10 | $76.52 | $77.51 | -0.92% | 3,593,456 |
| Jun 10, 2019 | $81.78 | $83.90 | $77.78 | $78.23 | -4.57% | 4,134,073 |
| Jun 3, 2019 | $83.71 | $86.83 | $80.10 | $81.98 | -2.37% | 5,669,844 |
| May 28, 2019 | $87.21 | $88.60 | $83.51 | $83.97 | -4.03% | 6,164,409 |
| May 20, 2019 | $90.03 | $90.57 | $83.96 | $87.50 | -3.47% | 3,799,513 |
| May 13, 2019 | $93.17 | $93.59 | $88.23 | $90.65 | -4.22% | 3,714,429 |
| May 6, 2019 | $97.75 | $100.96 | $93.27 | $94.64 | -4.06% | 3,647,594 |
| Apr 29, 2019 | $105.46 | $105.87 | $97.62 | $98.64 | -5.96% | 3,446,008 |
| Apr 22, 2019 | $99.91 | $105.18 | $98.18 | $104.89 | +4.53% | 2,763,253 |
| Apr 15, 2019 | $108.16 | $108.85 | $98.77 | $100.34 | -7.02% | 1,797,022 |
| Apr 8, 2019 | $117.45 | $118.66 | $106.98 | $107.91 | -10.68% | 2,534,067 |
| Apr 1, 2019 | $118.54 | $121.11 | $116.31 | $120.81 | +2.93% | 1,706,172 |
| Mar 25, 2019 | $120.90 | $122.17 | $116.29 | $117.37 | -2.84% | 1,638,332 |
| Mar 18, 2019 | $117.76 | $123.88 | $116.36 | $120.80 | +2.58% | 1,752,065 |
| Mar 11, 2019 | $110.69 | $118.33 | $110.44 | $117.76 | +6.46% | 2,784,412 |
| Mar 4, 2019 | $127.76 | $127.98 | $109.39 | $110.61 | -12.80% | 2,881,441 |
| Feb 25, 2019 | $118.82 | $128.94 | $118.35 | $126.84 | +7.22% | 2,185,929 |
| Feb 19, 2019 | $118.91 | $119.67 | $116.09 | $118.30 | -1.11% | 785,736 |
| Feb 11, 2019 | $116.67 | $119.65 | $116.45 | $119.63 | +2.70% | 984,533 |
| Feb 4, 2019 | $115.50 | $118.15 | $114.32 | $116.48 | +0.56% | 1,156,276 |
| Jan 28, 2019 | $115.20 | $116.70 | $113.66 | $115.83 | -0.09% | 1,451,298 |
| Jan 22, 2019 | $115.15 | $116.13 | $110.51 | $115.93 | +0.16% | 1,417,500 |
| Jan 14, 2019 | $114.36 | $116.23 | $112.27 | $115.75 | +0.77% | 1,409,249 |
| Jan 7, 2019 | $112.67 | $115.74 | $110.66 | $114.86 | +2.28% | 1,280,821 |
| Dec 31, 2018 | $105.68 | $112.66 | $105.68 | $112.30 | +6.91% | 1,764,751 |
| Dec 24, 2018 | $101.99 | $107.29 | $100.06 | $105.04 | +2.47% | 1,091,980 |
| Dec 17, 2018 | $107.78 | $109.63 | $100.60 | $102.51 | -4.99% | 2,502,733 |
| Dec 10, 2018 | $109.45 | $113.95 | $106.73 | $107.89 | -1.42% | 1,885,336 |
| Dec 3, 2018 | $118.06 | $121.00 | $108.48 | $109.44 | -7.33% | 1,890,455 |
| Nov 26, 2018 | $116.66 | $119.72 | $112.34 | $118.10 | +2.54% | 1,656,205 |
| Nov 19, 2018 | $121.49 | $122.37 | $111.65 | $115.17 | -5.20% | 1,256,087 |
| Nov 12, 2018 | $114.30 | $122.14 | $109.16 | $121.49 | +6.21% | 1,890,751 |
| Nov 5, 2018 | $115.27 | $119.94 | $113.86 | $114.39 | -0.22% | 2,076,713 |
| Oct 29, 2018 | $119.92 | $125.70 | $109.82 | $114.64 | -3.17% | 2,554,937 |
| Oct 22, 2018 | $123.94 | $125.66 | $115.23 | $118.39 | -3.71% | 1,950,508 |
| Oct 15, 2018 | $123.36 | $128.55 | $122.53 | $122.95 | -0.13% | 1,566,946 |
| Oct 8, 2018 | $125.00 | $127.44 | $120.39 | $123.11 | -1.41% | 1,369,395 |
| Oct 1, 2018 | $128.41 | $129.59 | $123.42 | $124.87 | -2.35% | 1,470,299 |
| Sep 24, 2018 | $122.95 | $129.00 | $122.35 | $127.88 | +4.19% | 1,697,276 |
| Sep 17, 2018 | $124.09 | $127.79 | $122.66 | $122.74 | -0.95% | 1,543,575 |
| Sep 10, 2018 | $119.00 | $126.13 | $118.21 | $123.92 | +4.59% | 1,301,003 |
| Sep 4, 2018 | $123.45 | $123.99 | $116.69 | $118.48 | -3.67% | 1,501,938 |
| Aug 27, 2018 | $124.59 | $127.42 | $122.61 | $122.99 | -0.75% | 1,769,948 |
| Aug 20, 2018 | $126.33 | $129.27 | $123.35 | $123.92 | -1.35% | 1,737,118 |
| Aug 13, 2018 | $126.86 | $130.00 | $121.20 | $125.61 | -0.77% | 1,994,245 |
| Aug 6, 2018 | $126.10 | $129.00 | $122.20 | $126.58 | -0.39% | 2,621,912 |
| Jul 30, 2018 | $123.17 | $127.39 | $113.50 | $127.07 | +3.33% | 2,253,864 |
| Jul 23, 2018 | $125.47 | $127.78 | $121.83 | $122.98 | -1.64% | 1,500,689 |
| Jul 16, 2018 | $124.82 | $126.64 | $121.31 | $125.03 | +0.23% | 1,733,115 |
| Jul 9, 2018 | $120.49 | $125.96 | $119.98 | $124.74 | +3.70% | 1,300,851 |
| Jul 2, 2018 | $111.74 | $120.76 | $110.00 | $120.29 | +6.31% | 1,094,401 |
| Jun 25, 2018 | $116.24 | $117.00 | $107.08 | $113.15 | -2.85% | 1,526,855 |
| Jun 18, 2018 | $116.03 | $118.59 | $114.07 | $116.47 | -0.73% | 1,409,772 |
| Jun 11, 2018 | $112.10 | $118.00 | $111.34 | $117.33 | +4.86% | 1,883,157 |
| Jun 4, 2018 | $107.63 | $112.11 | $107.28 | $111.89 | +4.58% | 1,474,782 |
| May 29, 2018 | $103.14 | $108.72 | $102.70 | $106.99 | +3.27% | 1,431,837 |
| May 21, 2018 | $106.83 | $107.34 | $103.57 | $103.60 | -2.51% | 1,140,012 |
| May 14, 2018 | $103.32 | $110.05 | $103.32 | $106.27 | +3.28% | 1,761,401 |
| May 7, 2018 | $102.99 | $104.36 | $100.57 | $102.90 | -0.08% | 1,919,126 |
| Apr 30, 2018 | $110.88 | $112.98 | $100.76 | $102.98 | -6.72% | 2,537,108 |
| Apr 23, 2018 | $114.25 | $114.80 | $108.33 | $110.40 | -3.21% | 1,384,723 |
| Apr 16, 2018 | $113.06 | $115.69 | $110.86 | $114.06 | +1.41% | 1,943,167 |
| Apr 9, 2018 | $111.67 | $114.10 | $109.24 | $112.47 | +2.00% | 1,673,656 |
| Apr 2, 2018 | $111.59 | $118.93 | $106.86 | $110.26 | -1.87% | 2,442,418 |
| Mar 26, 2018 | $108.73 | $112.87 | $106.80 | $112.36 | +4.63% | 1,512,898 |
| Mar 19, 2018 | $110.63 | $112.71 | $106.30 | $107.39 | -3.37% | 1,720,834 |
| Mar 12, 2018 | $115.42 | $116.64 | $109.93 | $111.14 | -3.64% | 1,943,654 |
| Mar 5, 2018 | $112.89 | $118.44 | $107.82 | $115.34 | +1.36% | 2,502,383 |
| Feb 26, 2018 | $117.45 | $118.06 | $111.11 | $113.79 | -3.60% | 2,563,521 |
| Feb 20, 2018 | $133.81 | $139.54 | $115.12 | $118.04 | -12.52% | 3,719,618 |
| Feb 12, 2018 | $129.87 | $139.22 | $126.65 | $134.93 | +4.83% | 1,794,181 |
| Feb 5, 2018 | $132.21 | $134.61 | $122.25 | $128.71 | -3.45% | 1,999,545 |
| Jan 29, 2018 | $136.57 | $139.59 | $127.64 | $133.31 | -2.67% | 2,291,776 |
| Jan 22, 2018 | $139.36 | $143.73 | $136.19 | $136.97 | -1.82% | 1,558,921 |
| Jan 16, 2018 | $140.98 | $143.00 | $134.91 | $139.51 | -1.25% | 2,161,244 |
| Jan 8, 2018 | $150.30 | $151.37 | $140.43 | $141.27 | -5.69% | 1,848,123 |
| Jan 2, 2018 | $148.64 | $152.55 | $148.13 | $149.79 | +1.24% | 1,523,196 |
| Dec 26, 2017 | $137.90 | $152.47 | $137.90 | $147.95 | +7.80% | 1,827,583 |
| Dec 18, 2017 | $138.40 | $138.58 | $134.48 | $137.25 | -0.12% | 1,807,569 |
| Dec 11, 2017 | $136.30 | $138.36 | $134.34 | $137.41 | +0.88% | 2,362,762 |
| Dec 4, 2017 | $133.22 | $138.26 | $132.43 | $136.21 | +2.17% | 1,892,055 |
| Nov 27, 2017 | $125.32 | $133.46 | $119.92 | $133.32 | +6.65% | 2,188,673 |
| Nov 20, 2017 | $125.30 | $127.25 | $123.24 | $125.01 | +1.62% | 1,463,155 |
| Nov 13, 2017 | $120.24 | $123.38 | $117.01 | $123.02 | +1.67% | 1,609,419 |
| Nov 6, 2017 | $121.46 | $123.78 | $118.79 | $121.00 | +0.04% | 1,596,147 |
| Oct 30, 2017 | $120.05 | $121.86 | $117.08 | $120.95 | +0.75% | 1,817,121 |
| Oct 23, 2017 | $121.16 | $130.69 | $115.79 | $120.05 | -0.79% | 3,121,568 |
| Oct 16, 2017 | $121.00 | $123.22 | $118.00 | $121.01 | +0.41% | 1,742,055 |
| Oct 9, 2017 | $123.48 | $123.69 | $118.77 | $120.51 | -2.71% | 1,708,334 |
| Oct 2, 2017 | $117.00 | $124.89 | $116.79 | $123.87 | +5.70% | 1,606,206 |
| Sep 25, 2017 | $115.14 | $120.64 | $115.04 | $117.19 | +2.26% | 2,084,676 |
| Sep 18, 2017 | $120.90 | $121.51 | $114.54 | $114.60 | -5.12% | 2,400,533 |
| Sep 11, 2017 | $121.00 | $124.62 | $119.67 | $120.79 | -0.02% | 2,826,371 |
| Sep 5, 2017 | $133.48 | $136.17 | $119.13 | $120.82 | -9.40% | 4,417,135 |
| Aug 28, 2017 | $129.17 | $134.43 | $128.09 | $133.35 | +3.81% | 2,190,927 |
| Aug 21, 2017 | $128.57 | $131.83 | $128.23 | $128.45 | -0.50% | 1,996,071 |
| Aug 14, 2017 | $128.92 | $134.10 | $128.39 | $129.10 | +0.68% | 2,729,888 |
| Aug 7, 2017 | $137.75 | $137.82 | $126.34 | $128.23 | -6.27% | 3,500,162 |
| Jul 31, 2017 | $127.68 | $139.10 | $125.27 | $136.81 | +6.59% | 3,980,975 |
| Jul 24, 2017 | $130.05 | $134.33 | $123.05 | $128.35 | -1.25% | 3,865,718 |
| Jul 17, 2017 | $130.98 | $132.92 | $128.73 | $129.98 | -0.49% | 2,492,418 |
| Jul 10, 2017 | $131.22 | $133.00 | $128.27 | $130.62 | -0.33% | 2,413,952 |
| Jul 3, 2017 | $130.59 | $134.79 | $130.34 | $131.05 | +1.02% | 1,846,139 |
| Jun 26, 2017 | $131.72 | $134.16 | $128.65 | $129.73 | -1.41% | 2,436,571 |
| Jun 19, 2017 | $130.69 | $133.45 | $129.15 | $131.59 | +1.29% | 2,799,569 |
| Jun 12, 2017 | $130.85 | $132.85 | $128.34 | $129.92 | -0.21% | 2,896,982 |
| Jun 5, 2017 | $127.84 | $131.71 | $124.88 | $130.19 | +2.00% | 2,639,101 |
| May 30, 2017 | $119.20 | $128.98 | $118.25 | $127.64 | +7.19% | 2,856,481 |
| May 22, 2017 | $122.31 | $123.50 | $118.06 | $119.08 | -2.10% | 2,053,809 |
| May 15, 2017 | $122.94 | $124.43 | $119.59 | $121.64 | -1.25% | 2,196,440 |
| May 8, 2017 | $123.22 | $125.63 | $120.95 | $123.18 | +0.28% | 2,494,838 |
| May 1, 2017 | $125.70 | $125.75 | $120.06 | $122.84 | -2.28% | 2,476,709 |
| Apr 24, 2017 | $122.13 | $126.15 | $112.01 | $125.70 | +3.90% | 5,219,745 |
| Apr 17, 2017 | $121.69 | $122.47 | $119.54 | $120.98 | -0.45% | 2,812,359 |
| Apr 10, 2017 | $122.53 | $124.66 | $120.99 | $121.53 | -0.82% | 1,950,250 |
| Apr 3, 2017 | $121.50 | $129.35 | $120.97 | $122.53 | -9.49% | 4,878,787 |
| Mar 27, 2017 | $138.85 | $141.82 | $132.13 | $135.38 | -3.33% | 2,882,301 |
| Mar 20, 2017 | $141.44 | $142.94 | $137.63 | $140.05 | -1.43% | 1,990,896 |
| Mar 13, 2017 | $149.31 | $151.16 | $137.07 | $142.08 | -4.93% | 3,893,710 |
| Mar 6, 2017 | $146.70 | $149.71 | $144.15 | $149.45 | -0.01% | 2,573,763 |
| Feb 27, 2017 | $146.77 | $153.58 | $146.60 | $149.47 | +1.88% | 3,809,285 |
| Feb 21, 2017 | $169.31 | $169.89 | $142.00 | $146.71 | -12.76% | 3,727,659 |
| Feb 13, 2017 | $164.05 | $168.82 | $163.24 | $168.16 | +2.49% | 1,661,820 |
| Feb 6, 2017 | $162.58 | $165.98 | $161.37 | $164.08 | +0.24% | 2,131,341 |
| Jan 30, 2017 | $161.12 | $166.68 | $157.11 | $163.68 | +0.77% | 3,046,153 |
| Jan 23, 2017 | $152.30 | $162.92 | $151.43 | $162.43 | +6.44% | 3,769,792 |
| Jan 17, 2017 | $149.50 | $154.84 | $147.37 | $152.60 | +1.58% | 2,455,001 |
| Jan 9, 2017 | $147.83 | $153.08 | $141.86 | $150.22 | +2.22% | 3,706,924 |
| Jan 3, 2017 | $144.12 | $149.30 | $141.30 | $146.96 | +2.46% | 2,332,902 |
| Dec 27, 2016 | $142.95 | $145.60 | $141.77 | $143.43 | +1.00% | 1,759,447 |
| Dec 19, 2016 | $145.19 | $147.60 | $138.67 | $142.01 | -1.75% | 2,659,634 |
| Dec 12, 2016 | $131.82 | $145.98 | $130.55 | $144.54 | +9.76% | 4,144,208 |
| Dec 5, 2016 | $127.28 | $136.78 | $127.28 | $131.69 | +4.11% | 2,799,035 |
| Nov 28, 2016 | $134.62 | $135.26 | $125.06 | $126.49 | -5.99% | 2,517,571 |
| Nov 21, 2016 | $131.41 | $135.19 | $125.47 | $134.55 | +2.76% | 1,435,276 |
| Nov 14, 2016 | $127.22 | $136.88 | $126.90 | $130.94 | – | 2,843,103 |
Seasonality
UTHR 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 | 0.8% | -2.4% | -1.1% | 1.3% | 1.6% | 1.6% | 0.0% | 3.6% | 0.6% | 6.7% | 6.0% | 1.8% |
| Months up | 4 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 8 of 10 | 6 of 9 | 4 of 9 |
| 2026 | -3.6% | 7.3% | 17.7% | -3.6% | -2.5% | -2.7% | -4.5% | -1.4% | 6.2% | 10.5% | ||
| 2025 | -0.5% | -8.9% | -3.7% | -1.7% | 5.2% | -9.9% | -4.4% | 10.9% | 37.6% | 6.3% | 9.1% | 0.3% |
| 2024 | -2.3% | 5.1% | 1.8% | 2.0% | 17.4% | 15.8% | -1.7% | 16.0% | -1.4% | 4.4% | -0.9% | -4.8% |
| 2023 | -5.4% | -6.5% | -9.0% | 2.8% | -8.9% | 5.2% | 10.0% | -7.6% | 0.7% | -1.3% | 7.7% | -8.4% |
| 2022 | -6.6% | -17.7% | 7.9% | -1.0% | 29.7% | 2.3% | -1.9% | -1.9% | -7.6% | 10.1% | 21.4% | -0.6% |
| 2021 | 7.9% | 2.1% | 0.1% | 20.5% | -7.8% | -3.5% | 1.4% | 18.1% | -14.1% | 3.3% | -0.7% | 14.0% |
| 2020 | 10.9% | 5.4% | -7.9% | 15.5% | 7.7% | 2.6% | -7.9% | -4.0% | -5.6% | 32.9% | -1.2% | 14.4% |
| 2019 | 5.9% | 9.5% | -7.1% | -12.6% | -18.1% | -7.0% | 1.5% | 4.2% | -3.4% | 12.7% | 2.7% | -4.5% |
| 2018 | -12.8% | -10.2% | -3.0% | -2.0% | -3.2% | 6.2% | 8.6% | 0.1% | 4.0% | -13.3% | 6.5% | -7.8% |
| 2017 | 14.1% | -9.7% | -8.4% | -7.2% | -3.8% | 7.3% | -1.0% | 1.9% | -10.4% | 1.2% | 9.6% | 13.8% |