Universal Health Services, Inc.
Check UHS stock price, historical returns, and performance trends — updated daily.
Universal Health Services, Inc. Class B (UHS) company overview
Universal Health Services Inc offers healthcare services through its behavioral health centers, acute care hospitals, and related outpatient facilities. As of late 2025, the company operated 346 inpatient behavioral health centers, 29 acute care hospitals, and many supportive outpatient facilities. Its operations are concentrated in the U.S, particularly in Nevada (21% of 2025 operating profits), Texas (19%), and California (13%), although it does have some exposure to the UK behavioral health market (6% of 2025 sales) too. While its acute care services account for over 55% of revenue, the behavioral health centers sport higher margins and account for over 55% of pretax profits.
| Period | Return % |
|---|---|
| Last date | -1.21 |
| Week | 4.37 |
| Last Month | 2.15 |
| Last 3 months | 22.45 |
| Last 6 months | 3.56 |
| Year to Date (YTD) | -15.82 |
| Last 1 year | -9.37 |
| Last 2 years | -21.87 |
| Last 3 years | 45.37 |
| Last 5 years | 39.65 |
| Last 10 years | 47.08 |
| Last 15 years | 397.58 |
| Last 20 years | 574.81 |
| Last 25 years | 719.75 |
| Last 50 years | 14474.8 |
| Period | Return % |
|---|---|
| Last date | -1.11 |
| Week | -1.97 |
| Last Month | 1.22 |
| Last 3 months | 2.69 |
| Last 6 months | 8.78 |
| Year to Date (YTD) | 11.72 |
| Last 1 year | 15.53 |
| Last 2 years | 31.08 |
| Last 3 years | 75.05 |
| Last 5 years | 70.68 |
| Last 10 years | 257.14 |
| Last 15 years | 527.36 |
| Last 20 years | 455.21 |
| Last 25 years | 597.22 |
| Last 50 years | 1637.03 |
| Period | Return % |
|---|---|
| 2000 | 200.11 |
| 2001 | -15.02 |
| 2002 | 6.12 |
| 2003 | 15.43 |
| 2004 | -17.01 |
| 2005 | 6.23 |
| 2006 | 18.21 |
| 2007 | -8.28 |
| 2008 | -25.62 |
| 2009 | 60.02 |
| 2010 | 39.39 |
| 2011 | -10.52 |
| 2012 | 28.22 |
| 2013 | 63.53 |
| 2014 | 38.01 |
| 2015 | 7.68 |
| 2016 | -9.79 |
| 2017 | 6.22 |
| 2018 | 0.83 |
| 2019 | 22.16 |
| 2020 | -3.38 |
| 2021 | -4.15 |
| 2022 | 6.72 |
| 2023 | 6.89 |
| 2024 | 14.71 |
| 2025 | 21.34 |
| 2026 | -15.82 |
| Period | Return % |
|---|---|
| 2000-Q1 | 31.58 |
| 2000-Q2 | 33.71 |
| 2000-Q3 | 28.51 |
| 2000-Q4 | 30.93 |
| 2001-Q1 | -12.28 |
| 2001-Q2 | 5.42 |
| 2001-Q3 | 9.42 |
| 2001-Q4 | -11.72 |
| 2002-Q1 | -2.96 |
| 2002-Q2 | 15.78 |
| 2002-Q3 | 7.71 |
| 2002-Q4 | -11.74 |
| 2003-Q1 | -12.38 |
| 2003-Q2 | -1.25 |
| 2003-Q3 | 24.4 |
| 2003-Q4 | 7.96 |
| 2004-Q1 | -14.1 |
| 2004-Q2 | -0.26 |
| 2004-Q3 | -4.35 |
| 2004-Q4 | 2.25 |
| 2005-Q1 | 19.09 |
| 2005-Q2 | 18.8 |
| 2005-Q3 | -22.39 |
| 2005-Q4 | -1.06 |
| 2006-Q1 | 8.32 |
| 2006-Q2 | -0.16 |
| 2006-Q3 | 19.07 |
| 2006-Q4 | -6.82 |
| 2007-Q1 | 2.58 |
| 2007-Q2 | 7.07 |
| 2007-Q3 | -11.28 |
| 2007-Q4 | -4.55 |
| 2008-Q1 | 6.3 |
| 2008-Q2 | 14.7 |
| 2008-Q3 | -11.22 |
| 2008-Q4 | -29.35 |
| 2009-Q1 | 0.58 |
| 2009-Q2 | 26.79 |
| 2009-Q3 | 25.33 |
| 2009-Q4 | -0.88 |
| 2010-Q1 | 12.65 |
| 2010-Q2 | 3.92 |
| 2010-Q3 | 4.57 |
| 2010-Q4 | 12.23 |
| 2011-Q1 | 13.77 |
| 2011-Q2 | 3.47 |
| 2011-Q3 | -36.44 |
| 2011-Q4 | 21.78 |
| 2012-Q1 | 11.14 |
| 2012-Q2 | 1.89 |
| 2012-Q3 | 6.6 |
| 2012-Q4 | 5.41 |
| 2013-Q1 | 28.54 |
| 2013-Q2 | 3.14 |
| 2013-Q3 | 10.13 |
| 2013-Q4 | 7.39 |
| 2014-Q1 | 1.8 |
| 2014-Q2 | 16.34 |
| 2014-Q3 | 9.23 |
| 2014-Q4 | 7.38 |
| 2015-Q1 | 6.07 |
| 2015-Q2 | 25.8 |
| 2015-Q3 | -12.78 |
| 2015-Q4 | -5.51 |
| 2016-Q1 | 5.77 |
| 2016-Q2 | 6.95 |
| 2016-Q3 | -7.73 |
| 2016-Q4 | -11.92 |
| 2017-Q1 | 16.62 |
| 2017-Q2 | -2.39 |
| 2017-Q3 | -8.72 |
| 2017-Q4 | 1 |
| 2018-Q1 | 2.43 |
| 2018-Q2 | -4.24 |
| 2018-Q3 | 15.19 |
| 2018-Q4 | -9.43 |
| 2019-Q1 | 13.9 |
| 2019-Q2 | -3.24 |
| 2019-Q3 | 14.36 |
| 2019-Q4 | -2.48 |
| 2020-Q1 | -30.38 |
| 2020-Q2 | 5.65 |
| 2020-Q3 | 14.85 |
| 2020-Q4 | 29.47 |
| 2021-Q1 | -1.4 |
| 2021-Q2 | 8.95 |
| 2021-Q3 | -7.45 |
| 2021-Q4 | -6.61 |
| 2022-Q1 | 9.79 |
| 2022-Q2 | -30.15 |
| 2022-Q3 | -16.79 |
| 2022-Q4 | 52.02 |
| 2023-Q1 | -10.88 |
| 2023-Q2 | 23.56 |
| 2023-Q3 | -19.1 |
| 2023-Q4 | 20.74 |
| 2024-Q1 | 16.65 |
| 2024-Q2 | 5.55 |
| 2024-Q3 | 25.69 |
| 2024-Q4 | -20.14 |
| 2025-Q1 | 4.58 |
| 2025-Q2 | -3.55 |
| 2025-Q3 | 8.2 |
| 2025-Q4 | 7.13 |
| 2026-Q1 | -18.61 |
| 2026-Q2 | -16.44 |
| 2026-Q3 | 15.73 |
| 2026-Q4 | 5.73 |
| Period | Return % |
|---|---|
| 2000-01 | 19.98 |
| 2000-02 | -12.98 |
| 2000-03 | 26.03 |
| 2000-04 | 11.76 |
| 2000-05 | -2.99 |
| 2000-06 | 23.34 |
| 2000-07 | 2.81 |
| 2000-08 | 5.05 |
| 2000-09 | 21.03 |
| 2000-10 | -2.06 |
| 2000-11 | 22.13 |
| 2000-12 | 9.1 |
| 2001-01 | -26.7 |
| 2001-02 | 9.57 |
| 2001-03 | -1.6 |
| 2001-04 | 1.63 |
| 2001-05 | -10.87 |
| 2001-06 | 13.75 |
| 2001-07 | 8.79 |
| 2001-08 | -4.44 |
| 2001-09 | 3.17 |
| 2001-10 | -17.25 |
| 2001-11 | 3.76 |
| 2001-12 | 2.1 |
| 2002-01 | -2.2 |
| 2002-02 | -7.98 |
| 2002-03 | 7.12 |
| 2002-04 | 12.85 |
| 2002-05 | 6.62 |
| 2002-06 | -1.25 |
| 2002-07 | -3.51 |
| 2002-08 | -3.3 |
| 2002-09 | 11.9 |
| 2002-10 | -5.24 |
| 2002-11 | -7.67 |
| 2002-12 | 0.76 |
| 2003-01 | 3.28 |
| 2003-02 | -16.62 |
| 2003-03 | 4.99 |
| 2003-04 | -5.2 |
| 2003-05 | 17.43 |
| 2003-06 | -12.73 |
| 2003-07 | 29.33 |
| 2003-08 | -2.85 |
| 2003-09 | -0.64 |
| 2003-10 | -4.89 |
| 2003-11 | 14.33 |
| 2003-12 | -0.11 |
| 2004-01 | 2.23 |
| 2004-02 | -1.78 |
| 2004-03 | -14.61 |
| 2004-04 | -4.69 |
| 2004-05 | 0.23 |
| 2004-06 | 4.27 |
| 2004-07 | -0.83 |
| 2004-08 | -1.01 |
| 2004-09 | -3.42 |
| 2004-10 | -4.46 |
| 2004-11 | 9.53 |
| 2004-12 | -2.24 |
| 2005-01 | -3.28 |
| 2005-02 | 9.67 |
| 2005-03 | 11.02 |
| 2005-04 | 8.28 |
| 2005-05 | 3 |
| 2005-06 | 6.4 |
| 2005-07 | -16.31 |
| 2005-08 | -1.77 |
| 2005-09 | -6.81 |
| 2005-10 | -1.05 |
| 2005-11 | 1.65 |
| 2005-12 | -2.46 |
| 2006-01 | 1.63 |
| 2006-02 | 5.73 |
| 2006-03 | 1.15 |
| 2006-04 | 0 |
| 2006-05 | -0.08 |
| 2006-06 | -0.99 |
| 2006-07 | 11.42 |
| 2006-08 | 1.11 |
| 2006-09 | 5.86 |
| 2006-10 | -11.64 |
| 2006-11 | 4.23 |
| 2006-12 | 0.43 |
| 2007-01 | 4.51 |
| 2007-02 | -0.14 |
| 2007-03 | -1.04 |
| 2007-04 | 6.04 |
| 2007-05 | 1.78 |
| 2007-06 | -0.49 |
| 2007-07 | -14.73 |
| 2007-08 | 0.69 |
| 2007-09 | 3.07 |
| 2007-10 | -10.4 |
| 2007-11 | 4.51 |
| 2007-12 | 0.47 |
| 2008-01 | -7.93 |
| 2008-02 | 13.32 |
| 2008-03 | 0.49 |
| 2008-04 | 16.69 |
| 2008-05 | 3.77 |
| 2008-06 | -2.74 |
| 2008-07 | -4.11 |
| 2008-08 | 1.91 |
| 2008-09 | -9.32 |
| 2008-10 | -24.96 |
| 2008-11 | -11.61 |
| 2008-12 | 1.08 |
| 2009-01 | 0.75 |
| 2009-02 | -2.64 |
| 2009-03 | 4.07 |
| 2009-04 | 31.46 |
| 2009-05 | 9.01 |
| 2009-06 | -11.1 |
| 2009-07 | 13.88 |
| 2009-08 | 5.65 |
| 2009-09 | 5.41 |
| 2009-10 | -10.14 |
| 2009-11 | 0.4 |
| 2009-12 | 9.16 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-20 | 205.5 | 208.16 | 204.63 | 207.24 | — |
| 2025-10-21 | 207.49 | 208.65 | 206.27 | 206.8 | — |
| 2025-10-22 | 207.19 | 211.14 | 207.19 | 210.4 | — |
| 2025-10-23 | 208.1 | 211.14 | 207.21 | 208.63 | — |
| 2025-10-24 | 211.86 | 214.1 | 200.7 | 210.68 | — |
| 2025-10-27 | 211.43 | 214.28 | 210.03 | 214.03 | — |
| 2025-10-28 | 220.1 | 226.72 | 211.65 | 219.32 | — |
| 2025-10-29 | 217.8 | 227.22 | 217.7 | 225.3 | — |
| 2025-10-30 | 224.25 | 227.16 | 218.16 | 218.69 | — |
| 2025-10-31 | 217.78 | 220.14 | 215.64 | 217.01 | — |
| 2025-11-03 | 220.23 | 220.76 | 216.09 | 220.7 | — |
| 2025-11-04 | 220.07 | 226.88 | 219.6 | 224.19 | — |
| 2025-11-05 | 222.44 | 228.08 | 221.25 | 227.95 | — |
| 2025-11-06 | 226.13 | 228.26 | 224.25 | 226.39 | — |
| 2025-11-07 | 227.08 | 229.76 | 225.3 | 229.23 | — |
| 2025-11-10 | 218.5 | 224.14 | 217.26 | 222.64 | — |
| 2025-11-11 | 223.83 | 226.23 | 221.51 | 224.41 | — |
| 2025-11-12 | 224.35 | 231.37 | 224.08 | 228.42 | — |
| 2025-11-13 | 228.35 | 230.33 | 224.02 | 227.57 | — |
| 2025-11-14 | 227.95 | 227.98 | 223.51 | 225.04 | — |
| 2025-11-17 | 223.9 | 229.23 | 221.7 | 226.5 | — |
| 2025-11-18 | 226.03 | 229.35 | 224.2 | 228.84 | — |
| 2025-11-19 | 229.07 | 229.99 | 223.1 | 227.94 | — |
| 2025-11-20 | 228.88 | 230.93 | 225.19 | 225.38 | — |
| 2025-11-21 | 227.5 | 235.48 | 227.45 | 231.92 | — |
| 2025-11-24 | 235.96 | 239.88 | 234 | 236.95 | — |
| 2025-11-25 | 238.46 | 245.44 | 238 | 243.74 | — |
| 2025-11-26 | 243.03 | 246.33 | 243.03 | 244.18 | — |
| 2025-11-28 | 244.83 | 246 | 241.64 | 243.63 | — |
| 2025-12-01 | 242.35 | 245.52 | 239.43 | 239.43 | — |
| 2025-12-02 | 243.69 | 244.59 | 237.33 | 238.68 | — |
| 2025-12-03 | 238.44 | 238.44 | 229.83 | 230.15 | — |
| 2025-12-04 | 229.1 | 232.31 | 228 | 230.59 | — |
| 2025-12-05 | 232.86 | 232.86 | 229.6 | 231.08 | — |
| 2025-12-08 | 230.78 | 230.78 | 224.63 | 226.13 | — |
| 2025-12-09 | 227.04 | 230.16 | 224.29 | 225.35 | — |
| 2025-12-10 | 225.15 | 225.55 | 219.94 | 222.85 | — |
| 2025-12-11 | 224.01 | 224.92 | 220.24 | 224.58 | — |
| 2025-12-12 | 224.61 | 226 | 220.94 | 222.6 | — |
| 2025-12-15 | 222.43 | 225.29 | 220.01 | 223.87 | — |
| 2025-12-16 | 223.58 | 225.24 | 221.62 | 222.64 | — |
| 2025-12-17 | 221.07 | 225.76 | 219.69 | 224.9 | — |
| 2025-12-18 | 225.66 | 228.73 | 224.44 | 224.74 | — |
| 2025-12-19 | 224.69 | 228.44 | 224.69 | 227.46 | — |
| 2025-12-22 | 226.47 | 227.68 | 224.49 | 226.64 | — |
| 2025-12-23 | 226.62 | 228.01 | 225.11 | 227.27 | — |
| 2025-12-24 | 228.13 | 229.15 | 225.47 | 227.08 | — |
| 2025-12-26 | 226.82 | 227.76 | 226.43 | 227.64 | — |
| 2025-12-29 | 227.71 | 227.71 | 223.44 | 226.11 | — |
| 2025-12-30 | 225.52 | 226.11 | 224.18 | 225.06 | — |
| 2025-12-31 | 224.47 | 225.01 | 217.87 | 218.02 | — |
| 2026-01-02 | 217.82 | 220.46 | 215.1 | 219.88 | — |
| 2026-01-05 | 219 | 224.08 | 217.02 | 222.87 | — |
| 2026-01-06 | 222.4 | 226.31 | 220.59 | 221.74 | — |
| 2026-01-07 | 220.49 | 221.35 | 207.44 | 208.39 | — |
| 2026-01-08 | 208.89 | 214.45 | 207.28 | 211.14 | — |
| 2026-01-09 | 212.3 | 215.09 | 206.08 | 207.03 | — |
| 2026-01-12 | 205.9 | 205.98 | 202.66 | 205.96 | — |
| 2026-01-13 | 205.5 | 205.5 | 198.85 | 201.81 | — |
| 2026-01-14 | 202.18 | 202.6 | 197.45 | 199.22 | — |
| 2026-01-15 | 199.99 | 204.36 | 197.62 | 204.19 | — |
| 2026-01-16 | 205.07 | 205.07 | 197.79 | 199.88 | — |
| 2026-01-20 | 198.01 | 200.27 | 196.11 | 199.87 | — |
| 2026-01-21 | 201.14 | 204.62 | 200.03 | 203.68 | — |
| 2026-01-22 | 203.44 | 206.12 | 203.42 | 205.71 | — |
| 2026-01-23 | 204.17 | 207.52 | 203.68 | 205.09 | — |
| 2026-01-26 | 205.69 | 208.68 | 204.3 | 206.1 | — |
| 2026-01-27 | 208.27 | 213.43 | 202.33 | 202.64 | — |
| 2026-01-28 | 201.57 | 204.04 | 197.82 | 203.02 | — |
| 2026-01-29 | 204.32 | 204.32 | 199.58 | 200.13 | — |
| 2026-01-30 | 198.71 | 202.13 | 197.29 | 201.26 | — |
| 2026-02-02 | 203.12 | 204.36 | 200.63 | 201.86 | — |
| 2026-02-03 | 203.82 | 208.51 | 203.12 | 206.98 | — |
| 2026-02-04 | 207.44 | 211.14 | 205.94 | 206.46 | — |
| 2026-02-05 | 206.68 | 218.02 | 206.68 | 216.47 | — |
| 2026-02-06 | 218.01 | 220.35 | 216.78 | 218.56 | — |
| 2026-02-09 | 217.94 | 220.42 | 211.99 | 212.94 | — |
| 2026-02-10 | 213.43 | 215.05 | 211.04 | 212.78 | — |
| 2026-02-11 | 211.81 | 232 | 211 | 231.32 | — |
| 2026-02-12 | 232.18 | 243.86 | 230.86 | 234.05 | — |
| 2026-02-13 | 233.27 | 236.9 | 228.95 | 234.81 | — |
| 2026-02-17 | 236.97 | 240.93 | 234.78 | 235.12 | — |
| 2026-02-18 | 234.16 | 237.56 | 232.64 | 235.29 | — |
| 2026-02-19 | 233.34 | 235.08 | 229.52 | 230 | — |
| 2026-02-20 | 229.61 | 231.75 | 228.02 | 230.49 | — |
| 2026-02-23 | 229.91 | 233.65 | 229.79 | 232.6 | — |
| 2026-02-24 | 232.22 | 232.49 | 227.45 | 229.98 | — |
| 2026-02-25 | 231.47 | 234.05 | 228.35 | 230.73 | — |
| 2026-02-25 | 231.47 | 234.05 | 228.35 | 230.73 | — |
| 2026-02-26 | 219.43 | 219.43 | 202.84 | 204.33 | — |
| 2026-02-27 | 204 | 209.2 | 203.5 | 206.1 | — |
| 2026-03-02 | 203.23 | 208.86 | 201.8 | 206.42 | — |
| 2026-03-03 | 203.29 | 206.76 | 200.06 | 204.85 | — |
| 2026-03-04 | 204.5 | 207.17 | 202.11 | 202.31 | — |
| 2026-03-05 | 200.04 | 200.7 | 192.47 | 196.96 | — |
| 2026-03-06 | 194.92 | 195.31 | 189.02 | 192.65 | — |
| 2026-03-09 | 188.49 | 191.05 | 181.43 | 190.53 | — |
| 2026-03-10 | 191.03 | 191.88 | 186.1 | 186.53 | — |
| 2026-03-11 | 184.95 | 187.57 | 183.06 | 186.24 | — |
| 2026-03-12 | 185.14 | 194.3 | 183.18 | 190.49 | — |
| 2026-03-13 | 192.02 | 195.15 | 190.95 | 192.42 | — |
| 2026-03-16 | 195.07 | 196.43 | 193.42 | 193.47 | — |
| 2026-03-17 | 194.37 | 198.99 | 188.25 | 193.46 | — |
| 2026-03-18 | 193.69 | 195.7 | 187.03 | 189.58 | — |
| 2026-03-19 | 189.17 | 189.15 | 185.86 | 187.22 | — |
| 2026-03-20 | 185.11 | 187.37 | 184.15 | 185.82 | — |
| 2026-03-23 | 187.62 | 191.4 | 187.18 | 188.09 | — |
| 2026-03-24 | 187.38 | 188.93 | 181.81 | 185.92 | — |
| 2026-03-25 | 186.31 | 188.56 | 182.47 | 186.72 | — |
| 2026-03-26 | 185.14 | 188.4 | 184.86 | 185.09 | — |
| 2026-03-27 | 185.4 | 185.71 | 183.57 | 184.04 | — |
| 2026-03-30 | 186.2 | 186.2 | 181.83 | 182.1 | — |
| 2026-03-31 | 183.4 | 183.82 | 176.81 | 178.97 | — |
| 2026-04-01 | 177.57 | 180.45 | 176.28 | 177.94 | — |
| 2026-04-02 | 175.14 | 178.09 | 173.86 | 176.7 | — |
| 2026-04-06 | 176 | 181.52 | 175.75 | 181.33 | — |
| 2026-04-07 | 181.47 | 183.39 | 180 | 180.61 | — |
| 2026-04-08 | 183.47 | 187.59 | 183.72 | 186.76 | — |
| 2026-04-09 | 185.32 | 189.39 | 185.32 | 187.88 | — |
| 2026-04-10 | 189.09 | 189.09 | 180.78 | 180.78 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-20 | 205.5 | 208.16 | 204.63 | 207.24 | — |
| 2025-10-21 | 207.49 | 208.65 | 206.27 | 206.8 | — |
| 2025-10-22 | 207.19 | 211.14 | 207.19 | 210.4 | — |
| 2025-10-23 | 208.1 | 211.14 | 207.21 | 208.63 | — |
| 2025-10-24 | 211.86 | 214.1 | 200.7 | 210.68 | — |
| 2025-10-27 | 211.43 | 214.28 | 210.03 | 214.03 | — |
| 2025-10-28 | 220.1 | 226.72 | 211.65 | 219.32 | — |
| 2025-10-29 | 217.8 | 227.22 | 217.7 | 225.3 | — |
| 2025-10-30 | 224.25 | 227.16 | 218.16 | 218.69 | — |
| 2025-10-31 | 217.78 | 220.14 | 215.64 | 217.01 | — |
| 2025-11-03 | 220.23 | 220.76 | 216.09 | 220.7 | — |
| 2025-11-04 | 220.07 | 226.88 | 219.6 | 224.19 | — |
| 2025-11-05 | 222.44 | 228.08 | 221.25 | 227.95 | — |
| 2025-11-06 | 226.13 | 228.26 | 224.25 | 226.39 | — |
| 2025-11-07 | 227.08 | 229.76 | 225.3 | 229.23 | — |
| 2025-11-10 | 218.5 | 224.14 | 217.26 | 222.64 | — |
| 2025-11-11 | 223.83 | 226.23 | 221.51 | 224.41 | — |
| 2025-11-12 | 224.35 | 231.37 | 224.08 | 228.42 | — |
| 2025-11-13 | 228.35 | 230.33 | 224.02 | 227.57 | — |
| 2025-11-14 | 227.95 | 227.98 | 223.51 | 225.04 | — |
| 2025-11-17 | 223.9 | 229.23 | 221.7 | 226.5 | — |
| 2025-11-18 | 226.03 | 229.35 | 224.2 | 228.84 | — |
| 2025-11-19 | 229.07 | 229.99 | 223.1 | 227.94 | — |
| 2025-11-20 | 228.88 | 230.93 | 225.19 | 225.38 | — |
| 2025-11-21 | 227.5 | 235.48 | 227.45 | 231.92 | — |
| 2025-11-24 | 235.96 | 239.88 | 234 | 236.95 | — |
| 2025-11-25 | 238.46 | 245.44 | 238 | 243.74 | — |
| 2025-11-26 | 243.03 | 246.33 | 243.03 | 244.18 | — |
| 2025-11-28 | 244.83 | 246 | 241.64 | 243.63 | — |
| 2025-12-01 | 242.35 | 245.52 | 239.43 | 239.43 | — |
| 2025-12-02 | 243.69 | 244.59 | 237.33 | 238.68 | — |
| 2025-12-03 | 238.44 | 238.44 | 229.83 | 230.15 | — |
| 2025-12-04 | 229.1 | 232.31 | 228 | 230.59 | — |
| 2025-12-05 | 232.86 | 232.86 | 229.6 | 231.08 | — |
| 2025-12-08 | 230.78 | 230.78 | 224.63 | 226.13 | — |
| 2025-12-09 | 227.04 | 230.16 | 224.29 | 225.35 | — |
| 2025-12-10 | 225.15 | 225.55 | 219.94 | 222.85 | — |
| 2025-12-11 | 224.01 | 224.92 | 220.24 | 224.58 | — |
| 2025-12-12 | 224.61 | 226 | 220.94 | 222.6 | — |
| 2025-12-15 | 222.43 | 225.29 | 220.01 | 223.87 | — |
| 2025-12-16 | 223.58 | 225.24 | 221.62 | 222.64 | — |
| 2025-12-17 | 221.07 | 225.76 | 219.69 | 224.9 | — |
| 2025-12-18 | 225.66 | 228.73 | 224.44 | 224.74 | — |
| 2025-12-19 | 224.69 | 228.44 | 224.69 | 227.46 | — |
| 2025-12-22 | 226.47 | 227.68 | 224.49 | 226.64 | — |
| 2025-12-23 | 226.62 | 228.01 | 225.11 | 227.27 | — |
| 2025-12-24 | 228.13 | 229.15 | 225.47 | 227.08 | — |
| 2025-12-26 | 226.82 | 227.76 | 226.43 | 227.64 | — |
| 2025-12-29 | 227.71 | 227.71 | 223.44 | 226.11 | — |
| 2025-12-30 | 225.52 | 226.11 | 224.18 | 225.06 | — |
| 2025-12-31 | 224.47 | 225.01 | 217.87 | 218.02 | — |
| 2026-01-02 | 217.82 | 220.46 | 215.1 | 219.88 | — |
| 2026-01-05 | 219 | 224.08 | 217.02 | 222.87 | — |
| 2026-01-06 | 222.4 | 226.31 | 220.59 | 221.74 | — |
| 2026-01-07 | 220.49 | 221.35 | 207.44 | 208.39 | — |
| 2026-01-08 | 208.89 | 214.45 | 207.28 | 211.14 | — |
| 2026-01-09 | 212.3 | 215.09 | 206.08 | 207.03 | — |
| 2026-01-12 | 205.9 | 205.98 | 202.66 | 205.96 | — |
| 2026-01-13 | 205.5 | 205.5 | 198.85 | 201.81 | — |
| 2026-01-14 | 202.18 | 202.6 | 197.45 | 199.22 | — |
| 2026-01-15 | 199.99 | 204.36 | 197.62 | 204.19 | — |
| 2026-01-16 | 205.07 | 205.07 | 197.79 | 199.88 | — |
| 2026-01-20 | 198.01 | 200.27 | 196.11 | 199.87 | — |
| 2026-01-21 | 201.14 | 204.62 | 200.03 | 203.68 | — |
| 2026-01-22 | 203.44 | 206.12 | 203.42 | 205.71 | — |
| 2026-01-23 | 204.17 | 207.52 | 203.68 | 205.09 | — |
| 2026-01-26 | 205.69 | 208.68 | 204.3 | 206.1 | — |
| 2026-01-27 | 208.27 | 213.43 | 202.33 | 202.64 | — |
| 2026-01-28 | 201.57 | 204.04 | 197.82 | 203.02 | — |
| 2026-01-29 | 204.32 | 204.32 | 199.58 | 200.13 | — |
| 2026-01-30 | 198.71 | 202.13 | 197.29 | 201.26 | — |
| 2026-02-02 | 203.12 | 204.36 | 200.63 | 201.86 | — |
| 2026-02-03 | 203.82 | 208.51 | 203.12 | 206.98 | — |
| 2026-02-04 | 207.44 | 211.14 | 205.94 | 206.46 | — |
| 2026-02-05 | 206.68 | 218.02 | 206.68 | 216.47 | — |
| 2026-02-06 | 218.01 | 220.35 | 216.78 | 218.56 | — |
| 2026-02-09 | 217.94 | 220.42 | 211.99 | 212.94 | — |
| 2026-02-10 | 213.43 | 215.05 | 211.04 | 212.78 | — |
| 2026-02-11 | 211.81 | 232 | 211 | 231.32 | — |
| 2026-02-12 | 232.18 | 243.86 | 230.86 | 234.05 | — |
| 2026-02-13 | 233.27 | 236.9 | 228.95 | 234.81 | — |
| 2026-02-17 | 236.97 | 240.93 | 234.78 | 235.12 | — |
| 2026-02-18 | 234.16 | 237.56 | 232.64 | 235.29 | — |
| 2026-02-19 | 233.34 | 235.08 | 229.52 | 230 | — |
| 2026-02-20 | 229.61 | 231.75 | 228.02 | 230.49 | — |
| 2026-02-23 | 229.91 | 233.65 | 229.79 | 232.6 | — |
| 2026-02-24 | 232.22 | 232.49 | 227.45 | 229.98 | — |
| 2026-02-25 | 231.47 | 234.05 | 228.35 | 230.73 | — |
| 2026-02-25 | 231.47 | 234.05 | 228.35 | 230.73 | — |
| 2026-02-26 | 219.43 | 219.43 | 202.84 | 204.33 | — |
| 2026-02-27 | 204 | 209.2 | 203.5 | 206.1 | — |
| 2026-03-02 | 203.23 | 208.86 | 201.8 | 206.42 | — |
| 2026-03-03 | 203.29 | 206.76 | 200.06 | 204.85 | — |
| 2026-03-04 | 204.5 | 207.17 | 202.11 | 202.31 | — |
| 2026-03-05 | 200.04 | 200.7 | 192.47 | 196.96 | — |
| 2026-03-06 | 194.92 | 195.31 | 189.02 | 192.65 | — |
| 2026-03-09 | 188.49 | 191.05 | 181.43 | 190.53 | — |
| 2026-03-10 | 191.03 | 191.88 | 186.1 | 186.53 | — |
| 2026-03-11 | 184.95 | 187.57 | 183.06 | 186.24 | — |
| 2026-03-12 | 185.14 | 194.3 | 183.18 | 190.49 | — |
| 2026-03-13 | 192.02 | 195.15 | 190.95 | 192.42 | — |
| 2026-03-16 | 195.07 | 196.43 | 193.42 | 193.47 | — |
| 2026-03-17 | 194.37 | 198.99 | 188.25 | 193.46 | — |
| 2026-03-18 | 193.69 | 195.7 | 187.03 | 189.58 | — |
| 2026-03-19 | 189.17 | 189.15 | 185.86 | 187.22 | — |
| 2026-03-20 | 185.11 | 187.37 | 184.15 | 185.82 | — |
| 2026-03-23 | 187.62 | 191.4 | 187.18 | 188.09 | — |
| 2026-03-24 | 187.38 | 188.93 | 181.81 | 185.92 | — |
| 2026-03-25 | 186.31 | 188.56 | 182.47 | 186.72 | — |
| 2026-03-26 | 185.14 | 188.4 | 184.86 | 185.09 | — |
| 2026-03-27 | 185.4 | 185.71 | 183.57 | 184.04 | — |
| 2026-03-30 | 186.2 | 186.2 | 181.83 | 182.1 | — |
| 2026-03-31 | 183.4 | 183.82 | 176.81 | 178.97 | — |
| 2026-04-01 | 177.57 | 180.45 | 176.28 | 177.94 | — |
| 2026-04-02 | 175.14 | 178.09 | 173.86 | 176.7 | — |
| 2026-04-06 | 176 | 181.52 | 175.75 | 181.33 | — |
| 2026-04-07 | 181.47 | 183.39 | 180 | 180.61 | — |
| 2026-04-08 | 183.47 | 187.59 | 183.72 | 186.76 | — |
| 2026-04-09 | 185.32 | 189.39 | 185.32 | 187.88 | — |
| 2026-04-10 | 189.09 | 189.09 | 180.78 | 180.78 | — |
