UnitedHealth Group Incorporated (UNH) Price History
Daily open, high, low, close and volume for UnitedHealth Group Incorporated (UNH) from 2025-10-10 to 2026-10-20, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-20 | $410.12 | $419.31 | $408.28 | $418.66 | 2,208,842 |
| 2026-10-19 | $399.69 | $408.50 | $399.20 | $406.88 | 4,996,900 |
| 2026-10-16 | $410.35 | $412.37 | $395.52 | $401.43 | 8,106,000 |
| 2026-10-15 | $401.24 | $414.12 | $400.00 | $406.67 | 10,158,200 |
| 2026-10-14 | $382.29 | $396.44 | $382.29 | $395.62 | 7,775,000 |
| 2026-10-13 | $397.63 | $399.88 | $372.80 | $377.76 | 12,651,800 |
| 2026-10-12 | $382.98 | $382.98 | $373.67 | $378.52 | 5,910,800 |
| 2026-10-09 | $373.94 | $387.52 | $373.02 | $379.30 | 7,462,300 |
| 2026-10-08 | $375.38 | $376.45 | $368.50 | $370.95 | 7,294,700 |
| 2026-10-07 | $375.92 | $383.48 | $372.01 | $375.98 | 5,628,600 |
| 2026-10-06 | $379.03 | $380.41 | $373.70 | $376.32 | 5,037,500 |
| 2026-10-05 | $372.33 | $379.14 | $368.05 | $378.58 | 5,823,300 |
| 2026-10-02 | $365.14 | $372.68 | $364.47 | $371.90 | 3,306,900 |
| 2026-10-01 | $367.99 | $371.86 | $362.60 | $365.20 | 3,940,700 |
| 2026-09-30 | $374.93 | $374.93 | $365.72 | $367.08 | 4,788,300 |
| 2026-09-29 | $374.88 | $376.59 | $371.33 | $374.94 | 3,284,700 |
| 2026-09-28 | $376.36 | $380.98 | $374.56 | $377.83 | 4,677,100 |
| 2026-09-25 | $375.95 | $379.17 | $371.17 | $376.59 | 4,077,400 |
| 2026-09-24 | $371.92 | $375.28 | $368.50 | $375.01 | 4,651,000 |
| 2026-09-23 | $370.89 | $372.61 | $366.00 | $371.29 | 3,859,300 |
| 2026-09-22 | $381.39 | $381.39 | $372.41 | $372.95 | 4,495,000 |
| 2026-09-21 | $377.87 | $378.95 | $373.82 | $377.56 | 5,712,300 |
| 2026-09-18 | $375.29 | $378.49 | $372.42 | $376.90 | 8,606,300 |
| 2026-09-17 | $376.45 | $380.50 | $374.20 | $375.21 | 4,833,700 |
| 2026-09-16 | $375.90 | $380.22 | $373.63 | $375.26 | 4,414,900 |
| 2026-09-15 | $383.55 | $383.80 | $375.50 | $375.93 | 4,391,400 |
| 2026-09-14 | $381.44 | $386.46 | $379.28 | $383.55 | 4,474,000 |
| 2026-09-11 | $390.42 | $391.73 | $375.90 | $379.09 | 7,478,400 |
| 2026-09-10 | $396.00 | $399.27 | $387.60 | $388.28 | 4,339,900 |
| 2026-09-09 | $405.17 | $406.53 | $378.08 | $393.06 | 7,735,200 |
| 2026-09-08 | $392.40 | $403.89 | $390.44 | $400.84 | 7,049,400 |
| 2026-09-04 | $397.05 | $402.23 | $395.20 | $397.14 | 5,565,400 |
| 2026-09-03 | $400.02 | $405.16 | $395.30 | $400.94 | 5,488,900 |
| 2026-09-02 | $399.27 | $401.14 | $396.51 | $399.66 | 3,265,300 |
| 2026-09-01 | $392.08 | $399.60 | $391.78 | $396.30 | 3,716,200 |
| 2026-08-31 | $393.52 | $394.49 | $387.71 | $389.41 | 5,748,000 |
| 2026-08-28 | $396.42 | $396.74 | $392.66 | $392.95 | 2,455,500 |
| 2026-08-27 | $396.87 | $399.88 | $393.77 | $395.05 | 3,668,200 |
| 2026-08-26 | $396.33 | $406.25 | $396.01 | $401.01 | 3,557,000 |
| 2026-08-25 | $397.80 | $399.03 | $395.62 | $396.59 | 2,655,000 |
| 2026-08-24 | $391.04 | $399.58 | $390.86 | $398.76 | 4,683,900 |
| 2026-08-21 | $386.00 | $393.66 | $386.00 | $390.11 | 4,879,600 |
| 2026-08-20 | $388.25 | $392.71 | $383.83 | $384.85 | 4,497,200 |
| 2026-08-19 | $394.57 | $396.80 | $386.33 | $388.61 | 5,268,500 |
| 2026-08-18 | $397.43 | $398.79 | $393.51 | $393.93 | 3,605,100 |
| 2026-08-17 | $398.57 | $398.90 | $391.43 | $395.62 | 5,295,100 |
| 2026-08-14 | $398.00 | $403.18 | $396.56 | $401.73 | 3,476,400 |
| 2026-08-13 | $405.59 | $407.32 | $398.59 | $399.06 | 4,170,200 |
| 2026-08-12 | $400.98 | $407.20 | $400.50 | $405.59 | 3,317,200 |
| 2026-08-11 | $409.00 | $410.90 | $401.32 | $402.19 | 3,398,900 |
| 2026-08-10 | $408.60 | $413.07 | $407.99 | $408.74 | 3,182,200 |
| 2026-08-07 | $401.59 | $410.64 | $400.66 | $407.08 | 4,095,900 |
| 2026-08-06 | $415.27 | $416.97 | $402.40 | $403.97 | 4,712,400 |
| 2026-08-05 | $403.19 | $416.36 | $397.80 | $412.75 | 5,399,000 |
| 2026-08-04 | $415.56 | $416.00 | $406.67 | $407.55 | 5,266,300 |
| 2026-08-03 | $417.43 | $419.34 | $413.32 | $415.36 | 3,209,600 |
| 2026-07-31 | $422.00 | $422.81 | $414.06 | $414.40 | 3,920,900 |
| 2026-07-30 | $415.19 | $427.34 | $411.29 | $421.47 | 3,647,500 |
| 2026-07-29 | $428.26 | $431.68 | $420.35 | $420.57 | 5,257,900 |
| 2026-07-28 | $419.93 | $430.46 | $415.11 | $428.79 | 5,917,300 |
| 2026-07-27 | $422.51 | $422.88 | $412.54 | $417.64 | 4,615,700 |
| 2026-07-24 | $425.24 | $429.00 | $418.92 | $420.74 | 3,752,500 |
| 2026-07-23 | $428.27 | $430.49 | $420.40 | $423.56 | 4,868,700 |
| 2026-07-22 | $434.95 | $436.32 | $429.70 | $431.31 | 4,234,100 |
| 2026-07-21 | $422.48 | $437.00 | $420.50 | $436.35 | 6,833,600 |
| 2026-07-20 | $427.25 | $431.02 | $417.38 | $421.55 | 4,818,800 |
| 2026-07-17 | $426.72 | $437.47 | $425.10 | $426.09 | 10,718,100 |
| 2026-07-16 | $449.39 | $461.62 | $420.37 | $423.38 | 13,281,900 |
| 2026-07-15 | $419.49 | $424.11 | $414.37 | $418.52 | 6,764,800 |
| 2026-07-14 | $431.00 | $432.15 | $421.79 | $425.19 | 5,135,900 |
| 2026-07-13 | $426.47 | $431.55 | $425.53 | $429.09 | 3,863,800 |
| 2026-07-10 | $431.67 | $432.86 | $423.65 | $424.62 | 3,798,600 |
| 2026-07-09 | $427.11 | $434.30 | $423.52 | $431.68 | 5,566,000 |
| 2026-07-08 | $427.15 | $430.77 | $423.83 | $425.60 | 3,859,200 |
| 2026-07-07 | $423.95 | $428.60 | $422.13 | $428.19 | 5,800,500 |
| 2026-07-06 | $423.49 | $424.44 | $415.05 | $417.99 | 6,379,000 |
| 2026-07-02 | $428.13 | $430.20 | $420.54 | $425.36 | 3,928,800 |
| 2026-07-01 | $417.11 | $428.02 | $413.73 | $426.54 | 4,985,900 |
| 2026-06-30 | $422.72 | $422.74 | $413.25 | $415.63 | 5,779,800 |
| 2026-06-29 | $426.53 | $426.70 | $415.81 | $419.82 | 5,167,400 |
| 2026-06-26 | $416.16 | $427.93 | $416.16 | $427.89 | 10,588,200 |
| 2026-06-25 | $406.65 | $417.58 | $406.65 | $415.53 | 6,014,400 |
| 2026-06-24 | $410.54 | $413.43 | $400.00 | $405.80 | 6,858,800 |
| 2026-06-23 | $409.52 | $409.90 | $402.84 | $409.25 | 6,675,900 |
| 2026-06-22 | $402.14 | $409.46 | $402.14 | $406.68 | 5,818,600 |
| 2026-06-18 | $402.77 | $406.20 | $399.15 | $400.96 | 11,896,900 |
| 2026-06-17 | $409.12 | $411.16 | $398.59 | $399.53 | 5,838,800 |
| 2026-06-16 | $410.68 | $411.75 | $406.54 | $407.65 | 4,815,100 |
| 2026-06-15 | $406.70 | $414.16 | $399.65 | $411.04 | 6,777,900 |
| 2026-06-12 | $409.01 | $409.89 | $404.81 | $408.52 | 7,269,600 |
| 2026-06-11 | $408.71 | $409.98 | $403.11 | $405.55 | 4,938,100 |
| 2026-06-10 | $413.50 | $415.98 | $404.55 | $407.46 | 6,512,900 |
| 2026-06-09 | $409.99 | $413.00 | $407.44 | $413.00 | 8,590,400 |
| 2026-06-08 | $397.13 | $408.71 | $394.99 | $406.57 | 6,963,200 |
| 2026-06-05 | $399.54 | $404.04 | $397.20 | $399.47 | 10,897,300 |
| 2026-06-04 | $390.00 | $401.38 | $389.82 | $396.47 | 12,666,100 |
| 2026-06-03 | $380.00 | $387.46 | $376.81 | $377.00 | 6,808,400 |
| 2026-06-02 | $377.98 | $380.08 | $374.72 | $377.92 | 3,874,400 |
| 2026-06-01 | $376.11 | $383.35 | $375.92 | $379.86 | 6,623,700 |
| 2026-05-29 | $383.78 | $385.12 | $375.45 | $380.31 | 10,257,900 |
| 2026-05-28 | $384.96 | $389.26 | $380.96 | $382.53 | 4,330,800 |
| 2026-05-27 | $378.43 | $384.53 | $377.09 | $384.01 | 4,544,000 |
| 2026-05-26 | $386.00 | $386.52 | $376.41 | $376.86 | 6,498,100 |
| 2026-05-22 | $381.92 | $390.54 | $381.01 | $388.47 | 5,598,600 |
| 2026-05-21 | $381.12 | $386.11 | $380.54 | $382.48 | 4,732,500 |
| 2026-05-20 | $389.55 | $393.38 | $380.70 | $383.30 | 7,783,900 |
| 2026-05-19 | $390.00 | $394.99 | $387.51 | $389.24 | 5,016,800 |
| 2026-05-18 | $390.00 | $392.14 | $383.50 | $391.13 | 8,400,700 |
| 2026-05-15 | $394.30 | $397.63 | $390.25 | $393.85 | 9,811,200 |
| 2026-05-14 | $401.00 | $401.90 | $396.00 | $399.09 | 5,342,500 |
| 2026-05-13 | $396.50 | $404.15 | $393.00 | $401.16 | 8,454,100 |
| 2026-05-12 | $382.85 | $397.42 | $382.01 | $396.39 | 9,236,300 |
| 2026-05-11 | $380.45 | $384.81 | $376.07 | $384.44 | 6,949,600 |
| 2026-05-08 | $371.99 | $379.98 | $371.99 | $379.98 | 6,455,100 |
| 2026-05-07 | $366.64 | $369.81 | $364.72 | $369.74 | 5,235,400 |
| 2026-05-06 | $363.10 | $368.55 | $358.25 | $367.28 | 6,695,500 |
| 2026-05-05 | $370.48 | $371.80 | $361.81 | $363.87 | 6,489,000 |
| 2026-05-04 | $368.55 | $370.83 | $364.65 | $370.75 | 4,916,900 |
| 2026-05-01 | $371.96 | $372.90 | $367.02 | $368.78 | 4,945,400 |
| 2026-04-30 | $368.51 | $371.99 | $363.00 | $370.48 | 6,879,900 |
| 2026-04-29 | $366.00 | $370.84 | $365.01 | $370.74 | 9,046,600 |
| 2026-04-28 | $356.84 | $369.63 | $355.72 | $366.77 | 10,604,100 |
| 2026-04-27 | $353.91 | $356.49 | $348.95 | $354.69 | 7,256,100 |
| 2026-04-24 | $356.49 | $358.28 | $351.39 | $354.92 | 8,554,600 |
| 2026-04-23 | $354.68 | $356.85 | $350.50 | $354.56 | 7,255,800 |
| 2026-04-22 | $350.88 | $358.56 | $349.10 | $353.52 | 11,807,300 |
| 2026-04-21 | $353.01 | $357.68 | $345.23 | $346.01 | 26,097,300 |
| 2026-04-20 | $324.19 | $325.40 | $320.12 | $323.48 | 9,050,600 |
| 2026-04-17 | $320.05 | $325.27 | $317.14 | $324.63 | 9,414,700 |
| 2026-04-16 | $315.00 | $318.61 | $313.11 | $316.40 | 5,205,600 |
| 2026-04-15 | $316.00 | $317.76 | $311.15 | $314.05 | 5,041,200 |
| 2026-04-14 | $312.51 | $319.62 | $312.51 | $314.19 | 5,864,500 |
| 2026-04-13 | $303.25 | $313.32 | $302.92 | $313.00 | 7,972,200 |
| 2026-04-10 | $307.95 | $310.37 | $304.20 | $304.33 | 5,212,900 |
| 2026-04-09 | $305.82 | $307.89 | $304.14 | $306.91 | 5,742,000 |
| 2026-04-08 | $312.00 | $312.97 | $304.83 | $305.98 | 9,645,000 |
| 2026-04-07 | $308.85 | $312.43 | $300.75 | $307.73 | 22,099,800 |
| 2026-04-06 | $277.88 | $283.30 | $277.25 | $281.36 | 7,097,000 |
| 2026-04-02 | $272.29 | $279.04 | $271.53 | $277.26 | 6,407,000 |
| 2026-04-01 | $274.21 | $275.30 | $270.76 | $273.98 | 5,473,400 |
| 2026-03-31 | $263.00 | $271.88 | $262.61 | $270.59 | 9,170,800 |
| 2026-03-30 | $260.18 | $262.33 | $256.67 | $261.79 | 7,774,700 |
| 2026-03-27 | $267.50 | $267.67 | $255.97 | $259.02 | 10,735,300 |
| 2026-03-26 | $269.99 | $274.64 | $267.18 | $268.05 | 6,218,800 |
| 2026-03-25 | $275.00 | $276.08 | $267.11 | $270.55 | 8,121,200 |
| 2026-03-24 | $268.87 | $273.38 | $267.59 | $272.28 | 5,911,700 |
| 2026-03-23 | $279.14 | $280.75 | $269.09 | $269.54 | 10,424,200 |
| 2026-03-20 | $278.99 | $283.10 | $275.00 | $275.59 | 38,893,000 |
| 2026-03-19 | $284.00 | $287.55 | $280.07 | $280.44 | 5,542,100 |
| 2026-03-18 | $285.20 | $288.40 | $283.07 | $284.33 | 4,544,100 |
| 2026-03-17 | $287.80 | $288.99 | $284.84 | $287.57 | 5,752,000 |
| 2026-03-16 | $283.98 | $287.40 | $281.04 | $285.49 | 4,854,000 |
| 2026-03-13 | $278.06 | $282.88 | $277.81 | $282.09 | 4,737,600 |
| 2026-03-12 | $284.78 | $287.56 | $276.29 | $277.05 | 10,512,300 |
| 2026-03-11 | $282.38 | $286.22 | $280.60 | $285.25 | 6,878,800 |
| 2026-03-10 | $287.38 | $287.58 | $278.90 | $282.34 | 6,075,600 |
| 2026-03-09 | $282.00 | $285.20 | $278.66 | $285.17 | 10,348,800 |
| 2026-03-06 | $287.34 | $291.33 | $283.05 | $286.48 | 6,816,900 |
| 2026-03-05 | $290.05 | $291.39 | $286.74 | $288.77 | 5,397,900 |
| 2026-03-04 | $289.01 | $294.34 | $287.68 | $291.96 | 7,796,000 |
| 2026-03-03 | $288.99 | $293.74 | $284.36 | $289.21 | 7,051,100 |
| 2026-03-02 | $288.16 | $295.31 | $287.50 | $294.93 | 8,141,400 |
| 2026-02-27 | $284.70 | $294.13 | $283.85 | $293.27 | 9,723,300 |
| 2026-02-26 | $286.98 | $295.26 | $285.23 | $286.66 | 10,210,000 |
| 2026-02-25 | $277.29 | $284.74 | $276.87 | $284.20 | 11,380,600 |
| 2026-02-24 | $282.20 | $282.40 | $271.80 | $273.95 | 9,684,500 |
| 2026-02-23 | $288.55 | $291.77 | $281.67 | $282.34 | 7,247,500 |
| 2026-02-20 | $288.90 | $290.80 | $285.55 | $290.00 | 6,974,100 |
| 2026-02-19 | $290.89 | $290.89 | $286.89 | $289.93 | 4,931,800 |
| 2026-02-18 | $290.00 | $290.13 | $286.29 | $288.20 | 6,632,000 |
| 2026-02-17 | $294.00 | $294.23 | $288.34 | $289.09 | 6,091,700 |
| 2026-02-13 | $285.63 | $293.46 | $284.51 | $293.19 | 10,281,900 |
| 2026-02-12 | $278.16 | $286.31 | $275.81 | $284.37 | 12,336,900 |
| 2026-02-11 | $272.44 | $279.69 | $269.80 | $278.91 | 6,333,100 |
| 2026-02-10 | $277.52 | $279.49 | $272.65 | $273.22 | 7,284,700 |
| 2026-02-09 | $274.15 | $280.18 | $273.32 | $275.70 | 10,371,600 |
| 2026-02-06 | $267.06 | $277.81 | $266.41 | $276.65 | 9,572,800 |
| 2026-02-05 | $274.29 | $276.89 | $266.29 | $268.55 | 13,035,300 |
| 2026-02-04 | $282.01 | $284.50 | $274.05 | $275.92 | 12,944,100 |
| 2026-02-03 | $284.70 | $288.09 | $278.60 | $284.18 | 10,809,100 |
| 2026-02-02 | $286.02 | $290.40 | $282.28 | $285.59 | 8,664,200 |
| 2026-01-30 | $292.10 | $292.95 | $284.70 | $286.93 | 12,022,200 |
| 2026-01-29 | $294.33 | $295.60 | $289.22 | $292.29 | 13,456,400 |
| 2026-01-28 | $283.72 | $294.94 | $283.72 | $294.02 | 23,396,900 |
| 2026-01-27 | $293.97 | $299.50 | $280.40 | $282.70 | 65,836,900 |
| 2026-01-26 | $353.95 | $354.79 | $347.27 | $351.64 | 10,399,500 |
| 2026-01-23 | $354.28 | $357.87 | $352.99 | $356.26 | 9,082,200 |
| 2026-01-22 | $347.18 | $354.95 | $346.77 | $354.47 | 7,491,400 |
| 2026-01-21 | $339.43 | $348.08 | $338.69 | $347.75 | 8,933,300 |
| 2026-01-20 | $327.40 | $339.89 | $326.50 | $338.43 | 7,596,500 |
| 2026-01-16 | $334.86 | $336.20 | $330.43 | $331.02 | 8,039,100 |
| 2026-01-15 | $335.20 | $339.45 | $328.06 | $338.96 | 6,943,500 |
| 2026-01-14 | $335.37 | $340.11 | $334.10 | $334.96 | 5,740,900 |
| 2026-01-13 | $341.50 | $341.84 | $332.85 | $333.93 | 5,605,900 |
| 2026-01-12 | $341.42 | $342.65 | $333.94 | $340.51 | 7,146,400 |
| 2026-01-09 | $347.25 | $349.06 | $342.48 | $343.98 | 4,129,100 |
| 2026-01-08 | $341.01 | $347.90 | $340.80 | $346.85 | 5,059,300 |
| 2026-01-07 | $348.98 | $350.11 | $338.04 | $341.70 | 7,461,400 |
| 2026-01-06 | $348.35 | $352.61 | $345.12 | $348.97 | 9,441,900 |
| 2026-01-05 | $335.45 | $346.94 | $333.85 | $342.02 | 7,956,600 |
| 2026-01-02 | $330.90 | $340.26 | $327.50 | $336.40 | 6,863,600 |
| 2025-12-31 | $332.32 | $333.33 | $329.88 | $330.11 | 4,285,200 |
| 2025-12-30 | $329.73 | $336.15 | $329.51 | $332.16 | 4,432,500 |
| 2025-12-29 | $330.89 | $334.25 | $328.28 | $328.94 | 4,346,800 |
| 2025-12-26 | $327.20 | $331.89 | $326.26 | $331.83 | 4,359,300 |
| 2025-12-24 | $325.20 | $328.99 | $324.13 | $327.58 | 2,842,700 |
| 2025-12-23 | $324.00 | $327.80 | $323.76 | $324.80 | 4,463,300 |
| 2025-12-22 | $322.90 | $329.80 | $321.65 | $325.16 | 7,872,400 |
| 2025-12-19 | $328.06 | $334.60 | $326.07 | $327.42 | 10,553,000 |
| 2025-12-18 | $328.93 | $330.18 | $324.57 | $328.14 | 6,354,900 |
| 2025-12-17 | $333.61 | $335.52 | $330.48 | $331.63 | 4,685,600 |
| 2025-12-16 | $340.42 | $340.99 | $331.03 | $334.20 | 6,334,000 |
| 2025-12-15 | $340.99 | $344.96 | $337.00 | $341.10 | 6,447,200 |
| 2025-12-12 | $337.50 | $344.98 | $337.37 | $341.84 | 7,979,000 |
| 2025-12-11 | $330.37 | $339.25 | $328.76 | $336.73 | 7,513,200 |
| 2025-12-10 | $322.75 | $328.73 | $319.60 | $328.37 | 5,910,500 |
| 2025-12-09 | $323.16 | $326.36 | $322.48 | $323.60 | 4,628,400 |
| 2025-12-08 | $328.70 | $329.10 | $322.83 | $323.62 | 4,782,800 |
| 2025-12-05 | $335.00 | $335.71 | $328.51 | $330.91 | 5,906,000 |
| 2025-12-04 | $339.40 | $341.26 | $328.72 | $333.49 | 8,061,600 |
| 2025-12-03 | $326.00 | $341.41 | $325.01 | $339.71 | 9,770,000 |
| 2025-12-02 | $323.37 | $328.70 | $322.80 | $324.54 | 7,978,100 |
| 2025-12-01 | $327.16 | $330.06 | $323.03 | $323.21 | 6,154,600 |
| 2025-11-28 | $331.67 | $332.06 | $328.89 | $329.77 | 2,464,500 |
| 2025-11-26 | $326.59 | $335.19 | $325.89 | $329.71 | 5,504,200 |
| 2025-11-25 | $321.12 | $328.00 | $320.90 | $326.28 | 6,149,100 |
| 2025-11-24 | $324.53 | $325.85 | $317.62 | $319.05 | 10,773,800 |
| 2025-11-21 | $311.91 | $323.84 | $311.44 | $319.97 | 8,406,300 |
| 2025-11-20 | $310.81 | $314.75 | $310.00 | $311.54 | 7,337,600 |
| 2025-11-19 | $313.93 | $315.00 | $304.53 | $309.09 | 8,181,100 |
| 2025-11-18 | $317.01 | $317.50 | $308.77 | $313.58 | 9,182,100 |
| 2025-11-17 | $320.60 | $327.88 | $319.43 | $320.52 | 6,485,400 |
| 2025-11-14 | $326.95 | $328.21 | $320.49 | $321.86 | 8,676,500 |
| 2025-11-13 | $338.35 | $339.03 | $331.29 | $332.52 | 7,788,700 |
| 2025-11-12 | $328.45 | $343.17 | $327.08 | $339.06 | 10,403,300 |
| 2025-11-11 | $323.30 | $327.86 | $319.88 | $327.45 | 7,157,800 |
| 2025-11-10 | $319.99 | $324.25 | $317.17 | $321.58 | 9,283,800 |
| 2025-11-07 | $319.66 | $324.55 | $314.16 | $324.21 | 9,402,900 |
| 2025-11-06 | $328.92 | $332.37 | $321.45 | $321.56 | 7,922,100 |
| 2025-11-05 | $326.30 | $330.21 | $324.22 | $327.74 | 9,697,100 |
| 2025-11-04 | $327.63 | $336.50 | $327.20 | $330.83 | 9,646,600 |
| 2025-11-03 | $339.13 | $340.70 | $326.60 | $333.79 | 11,181,400 |
| 2025-10-31 | $344.39 | $346.28 | $337.12 | $341.56 | 8,390,800 |
| 2025-10-30 | $347.52 | $354.54 | $343.60 | $344.75 | 11,441,900 |
| 2025-10-29 | $364.28 | $366.15 | $353.88 | $355.26 | 11,874,900 |
| 2025-10-28 | $380.68 | $381.00 | $358.63 | $367.84 | 18,858,700 |
| 2025-10-27 | $363.50 | $366.22 | $361.40 | $365.98 | 7,766,400 |
| 2025-10-24 | $361.37 | $365.42 | $360.03 | $362.50 | 5,462,100 |
| 2025-10-23 | $355.58 | $362.28 | $353.64 | $360.45 | 5,756,700 |
| 2025-10-22 | $363.96 | $364.00 | $358.00 | $361.49 | 7,833,000 |
| 2025-10-21 | $365.14 | $371.05 | $361.50 | $365.37 | 6,885,300 |
| 2025-10-20 | $358.54 | $365.57 | $357.51 | $364.48 | 5,996,500 |
| 2025-10-17 | $351.00 | $358.39 | $350.83 | $356.60 | 8,608,400 |
| 2025-10-16 | $361.84 | $362.00 | $354.40 | $356.67 | 5,872,100 |
| 2025-10-15 | $359.39 | $364.22 | $355.85 | $361.15 | 6,579,600 |
| 2025-10-14 | $354.95 | $362.33 | $353.40 | $359.93 | 5,974,800 |
| 2025-10-13 | $354.74 | $359.16 | $353.32 | $358.66 | 5,659,400 |
| 2025-10-10 | $369.40 | $369.40 | $352.51 | $354.50 | 13,141,900 |