UnitedHealth Group Incorporated
View UNH stock price, historical returns, and performance trends — updated daily.
UNITEDHEALTH GROUP INCORPORATED (Delaware) (UNH) company overview
UnitedHealth Group is one of the largest private health insurers and provides medical benefits to about 51 million members globally, including 1 million outside the US as of December 2025. As a leader in employer-sponsored, self-directed, and government-backed insurance plans, UnitedHealth has obtained massive scale in medical insurance. Along with its insurance assets, UnitedHealth's Optum franchises help create a healthcare services colossus that spans everything from pharmaceutical benefits to providing outpatient care and analytics to affiliates and third parties.
| Period | Return % |
|---|---|
| Last date | 2.25 |
| Week | 1.99 |
| Last Month | -3.5 |
| Last 3 months | -10.67 |
| Last 6 months | 23.59 |
| Year to Date (YTD) | 12.75 |
| Last 1 year | 3.16 |
| Last 2 years | -35.84 |
| Last 3 years | -27.65 |
| Last 5 years | -6.34 |
| Last 10 years | 181.48 |
| Last 15 years | 715.17 |
| Last 20 years | 697.85 |
| Last 25 years | 2123.33 |
| Last 50 years | 270828.57 |
| Period | Return % |
|---|---|
| Last date | 0.6 |
| Week | 1.16 |
| Last Month | 2.12 |
| Last 3 months | 3.13 |
| Last 6 months | 14.51 |
| Year to Date (YTD) | 13.96 |
| Last 1 year | 16 |
| Last 2 years | 34.9 |
| Last 3 years | 79.17 |
| Last 5 years | 79.11 |
| Last 10 years | 264.79 |
| Last 15 years | 546.06 |
| Last 20 years | 468.96 |
| Last 25 years | 612.32 |
| Last 50 years | 1671.89 |
| Period | Return % |
|---|---|
| 2000 | 128.27 |
| 2001 | 20.1 |
| 2002 | 18.64 |
| 2003 | 35.74 |
| 2004 | 49.09 |
| 2005 | 43.48 |
| 2006 | -12.96 |
| 2007 | 10.71 |
| 2008 | -53.06 |
| 2009 | 10.47 |
| 2010 | 14.53 |
| 2011 | 36.49 |
| 2012 | 5.34 |
| 2013 | 38.06 |
| 2014 | 35.56 |
| 2015 | 16.73 |
| 2016 | 37.42 |
| 2017 | 36.55 |
| 2018 | 12.64 |
| 2019 | 20.74 |
| 2020 | 19.89 |
| 2021 | 43.67 |
| 2022 | 5.55 |
| 2023 | 1.51 |
| 2024 | -6.21 |
| 2025 | -34.57 |
| 2026 | 12.75 |
| Period | Return % |
|---|---|
| 2000-Q1 | 10.86 |
| 2000-Q2 | 38.14 |
| 2000-Q3 | 12.08 |
| 2000-Q4 | 15.86 |
| 2001-Q1 | 0.54 |
| 2001-Q2 | 5.61 |
| 2001-Q3 | 6.47 |
| 2001-Q4 | 5.74 |
| 2002-Q1 | 8.52 |
| 2002-Q2 | 20.66 |
| 2002-Q3 | -5.54 |
| 2002-Q4 | -5.61 |
| 2003-Q1 | 6.95 |
| 2003-Q2 | 10.08 |
| 2003-Q3 | 0 |
| 2003-Q4 | 12.4 |
| 2004-Q1 | 9.15 |
| 2004-Q2 | -4.22 |
| 2004-Q3 | 19.32 |
| 2004-Q4 | 19.33 |
| 2005-Q1 | 10.11 |
| 2005-Q2 | 8.81 |
| 2005-Q3 | 6.42 |
| 2005-Q4 | 9.44 |
| 2006-Q1 | -9.51 |
| 2006-Q2 | -19.27 |
| 2006-Q3 | 9.31 |
| 2006-Q4 | 8.7 |
| 2007-Q1 | 0.76 |
| 2007-Q2 | -4.82 |
| 2007-Q3 | -7.26 |
| 2007-Q4 | 20.9 |
| 2008-Q1 | -39.37 |
| 2008-Q2 | -27.59 |
| 2008-Q3 | -0.94 |
| 2008-Q4 | 6.06 |
| 2009-Q1 | -24.14 |
| 2009-Q2 | 20.79 |
| 2009-Q3 | -0.48 |
| 2009-Q4 | 22.95 |
| 2010-Q1 | 3.62 |
| 2010-Q2 | -13.91 |
| 2010-Q3 | 26.07 |
| 2010-Q4 | 1.92 |
| 2011-Q1 | 21.73 |
| 2011-Q2 | 13.09 |
| 2011-Q3 | -13.19 |
| 2011-Q4 | 18.08 |
| 2012-Q1 | 14.47 |
| 2012-Q2 | -1.05 |
| 2012-Q3 | -1.51 |
| 2012-Q4 | -3.93 |
| 2013-Q1 | 4.9 |
| 2013-Q2 | 11.04 |
| 2013-Q3 | 9.11 |
| 2013-Q4 | 3.75 |
| 2014-Q1 | 9.95 |
| 2014-Q2 | -0.11 |
| 2014-Q3 | 5.32 |
| 2014-Q4 | 19.1 |
| 2015-Q1 | 17.37 |
| 2015-Q2 | 3.87 |
| 2015-Q3 | -5.97 |
| 2015-Q4 | 0.88 |
| 2016-Q1 | 10.68 |
| 2016-Q2 | 8.68 |
| 2016-Q3 | -0.61 |
| 2016-Q4 | 15.56 |
| 2017-Q1 | 1.59 |
| 2017-Q2 | 11.98 |
| 2017-Q3 | 4.93 |
| 2017-Q4 | 11.66 |
| 2018-Q1 | -3.24 |
| 2018-Q2 | 12.96 |
| 2018-Q3 | 7.5 |
| 2018-Q4 | -7.42 |
| 2019-Q1 | 1.55 |
| 2019-Q2 | -0.62 |
| 2019-Q3 | -10.44 |
| 2019-Q4 | 35.34 |
| 2020-Q1 | -14.74 |
| 2020-Q2 | 24.28 |
| 2020-Q3 | 4.72 |
| 2020-Q4 | 12.01 |
| 2021-Q1 | 6.46 |
| 2021-Q2 | 9.09 |
| 2021-Q3 | -3.49 |
| 2021-Q4 | 27.96 |
| 2022-Q1 | 1.53 |
| 2022-Q2 | 0.2 |
| 2022-Q3 | -2.39 |
| 2022-Q4 | 2.85 |
| 2023-Q1 | -8.88 |
| 2023-Q2 | -2.74 |
| 2023-Q3 | 5.51 |
| 2023-Q4 | 2.31 |
| 2024-Q1 | -8.28 |
| 2024-Q2 | 3.99 |
| 2024-Q3 | 18.2 |
| 2024-Q4 | -13.28 |
| 2025-Q1 | 3.81 |
| 2025-Q2 | -40.36 |
| 2025-Q3 | 5.87 |
| 2025-Q4 | -5.22 |
| 2026-Q1 | -19.56 |
| 2026-Q2 | 51.7 |
| 2026-Q3 | -13.94 |
| 2026-Q4 | 3.86 |
| Period | Return % |
|---|---|
| 2000-01 | -1.49 |
| 2000-02 | -3.47 |
| 2000-03 | 16.59 |
| 2000-04 | 11.95 |
| 2000-05 | 11.75 |
| 2000-06 | 15.02 |
| 2000-07 | -4.57 |
| 2000-08 | 15.44 |
| 2000-09 | 4.49 |
| 2000-10 | 10.78 |
| 2000-11 | 7.24 |
| 2000-12 | 4.64 |
| 2001-01 | -8.08 |
| 2001-02 | 5.04 |
| 2001-03 | 0 |
| 2001-04 | 10.53 |
| 2001-05 | -12.16 |
| 2001-06 | 7.37 |
| 2001-07 | 9.13 |
| 2001-08 | 0.95 |
| 2001-09 | -2.29 |
| 2001-10 | -1.08 |
| 2001-11 | 8.64 |
| 2001-12 | -0.95 |
| 2002-01 | 5.09 |
| 2002-02 | -2.53 |
| 2002-03 | 5.41 |
| 2002-04 | 14.92 |
| 2002-05 | 3.42 |
| 2002-06 | 0.84 |
| 2002-07 | -4.24 |
| 2002-08 | 0.78 |
| 2002-09 | -1.27 |
| 2002-10 | 4.26 |
| 2002-11 | -10.47 |
| 2002-12 | 2.55 |
| 2003-01 | 5.27 |
| 2003-02 | -5.69 |
| 2003-03 | 10.56 |
| 2003-04 | 0.48 |
| 2003-05 | 4.17 |
| 2003-06 | 4.71 |
| 2003-07 | 3.7 |
| 2003-08 | -5.11 |
| 2003-09 | 1.78 |
| 2003-10 | 1.11 |
| 2003-11 | 5.94 |
| 2003-12 | 7.94 |
| 2004-01 | 4.64 |
| 2004-02 | 1.84 |
| 2004-03 | 3.94 |
| 2004-04 | -4.59 |
| 2004-05 | 6.12 |
| 2004-06 | -4.6 |
| 2004-07 | 1.06 |
| 2004-08 | 5.12 |
| 2004-09 | 11.52 |
| 2004-10 | -1.82 |
| 2004-11 | 14.42 |
| 2004-12 | 6.25 |
| 2005-01 | 1 |
| 2005-02 | 2.54 |
| 2005-03 | 4.63 |
| 2005-04 | -0.9 |
| 2005-05 | 2.79 |
| 2005-06 | 7.33 |
| 2005-07 | 0.31 |
| 2005-08 | -1.53 |
| 2005-09 | 9.13 |
| 2005-10 | 3.01 |
| 2005-11 | 3.4 |
| 2005-12 | 3.81 |
| 2006-01 | -4.38 |
| 2006-02 | -2 |
| 2006-03 | -4.07 |
| 2006-04 | -10.96 |
| 2006-05 | -11.62 |
| 2006-06 | 1.87 |
| 2006-07 | 6.81 |
| 2006-08 | 8.61 |
| 2006-09 | -5.29 |
| 2006-10 | -0.85 |
| 2006-11 | 0.62 |
| 2006-12 | 9.47 |
| 2007-01 | -2.74 |
| 2007-02 | -0.15 |
| 2007-03 | 1.51 |
| 2007-04 | 0.17 |
| 2007-05 | 3.22 |
| 2007-06 | -6.63 |
| 2007-07 | -5.3 |
| 2007-08 | 3.26 |
| 2007-09 | -3.16 |
| 2007-10 | 1.49 |
| 2007-11 | 11.9 |
| 2007-12 | 5.82 |
| 2008-01 | -12.65 |
| 2008-02 | -8.58 |
| 2008-03 | -26.08 |
| 2008-04 | -5.03 |
| 2008-05 | 4.84 |
| 2008-06 | -23.27 |
| 2008-07 | 6.97 |
| 2008-08 | 8.44 |
| 2008-09 | -16.62 |
| 2008-10 | -6.54 |
| 2008-11 | -11.46 |
| 2008-12 | 26.61 |
| 2009-01 | 6.5 |
| 2009-02 | -30.64 |
| 2009-03 | 6.51 |
| 2009-04 | 12.37 |
| 2009-05 | 13.1 |
| 2009-06 | -6.09 |
| 2009-07 | 12.33 |
| 2009-08 | -0.21 |
| 2009-09 | -10.57 |
| 2009-10 | 3.63 |
| 2009-11 | 10.48 |
| 2009-12 | 6.31 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 354.74 | 359.16 | 353.32 | 358.66 | — |
| 2025-10-14 | 354.95 | 362.33 | 353.4 | 359.93 | — |
| 2025-10-15 | 359.39 | 364.22 | 355.85 | 361.15 | — |
| 2025-10-16 | 361.84 | 362 | 354.4 | 356.67 | — |
| 2025-10-17 | 351 | 358.39 | 350.83 | 356.6 | — |
| 2025-10-20 | 358.54 | 365.57 | 357.51 | 364.48 | — |
| 2025-10-21 | 365.14 | 371.05 | 361.5 | 365.37 | — |
| 2025-10-22 | 363.96 | 364 | 358 | 361.49 | — |
| 2025-10-23 | 355.58 | 362.28 | 353.64 | 360.45 | — |
| 2025-10-24 | 361.37 | 365.42 | 360.03 | 362.5 | — |
| 2025-10-27 | 363.5 | 366.22 | 361.4 | 365.98 | — |
| 2025-10-28 | 380.68 | 381 | 358.63 | 367.84 | — |
| 2025-10-29 | 364.28 | 366.15 | 353.88 | 355.26 | — |
| 2025-10-30 | 347.52 | 354.54 | 343.6 | 344.75 | — |
| 2025-10-31 | 344.39 | 346.28 | 337.12 | 341.56 | — |
| 2025-11-03 | 339.13 | 340.7 | 326.6 | 333.79 | — |
| 2025-11-04 | 327.63 | 336.5 | 327.2 | 330.83 | — |
| 2025-11-05 | 326.3 | 330.21 | 324.22 | 327.74 | — |
| 2025-11-06 | 328.92 | 332.37 | 321.45 | 321.56 | — |
| 2025-11-07 | 319.66 | 324.55 | 314.16 | 324.21 | — |
| 2025-11-10 | 319.99 | 324.25 | 317.17 | 321.58 | — |
| 2025-11-11 | 323.3 | 327.86 | 319.88 | 327.45 | — |
| 2025-11-12 | 328.45 | 343.17 | 327.08 | 339.06 | — |
| 2025-11-13 | 338.35 | 339.03 | 331.29 | 332.52 | — |
| 2025-11-14 | 326.95 | 328.21 | 320.49 | 321.86 | — |
| 2025-11-17 | 320.6 | 327.88 | 319.43 | 320.52 | — |
| 2025-11-18 | 317.01 | 317.5 | 308.77 | 313.58 | — |
| 2025-11-19 | 313.93 | 315 | 304.53 | 309.09 | — |
| 2025-11-20 | 310.81 | 314.75 | 310 | 311.54 | — |
| 2025-11-21 | 311.91 | 323.84 | 311.44 | 319.97 | — |
| 2025-11-24 | 324.53 | 325.85 | 317.62 | 319.05 | — |
| 2025-11-25 | 321.12 | 328 | 320.9 | 326.28 | — |
| 2025-11-26 | 326.59 | 335.19 | 325.89 | 329.71 | — |
| 2025-11-28 | 331.67 | 332.06 | 328.89 | 329.77 | — |
| 2025-12-01 | 327.16 | 330.06 | 323.03 | 323.21 | — |
| 2025-12-02 | 323.37 | 328.7 | 322.8 | 324.54 | — |
| 2025-12-03 | 326 | 341.41 | 325.01 | 339.71 | — |
| 2025-12-04 | 339.4 | 341.26 | 328.72 | 333.49 | — |
| 2025-12-05 | 335 | 335.71 | 328.51 | 330.91 | — |
| 2025-12-08 | 328.7 | 329.1 | 322.83 | 323.62 | — |
| 2025-12-09 | 323.16 | 326.36 | 322.48 | 323.6 | — |
| 2025-12-10 | 322.75 | 328.73 | 319.6 | 328.37 | — |
| 2025-12-11 | 330.37 | 339.25 | 328.76 | 336.73 | — |
| 2025-12-12 | 337.5 | 344.98 | 337.37 | 341.84 | — |
| 2025-12-15 | 340.99 | 344.96 | 337 | 341.1 | — |
| 2025-12-16 | 340.42 | 340.99 | 331.03 | 334.2 | — |
| 2025-12-17 | 333.61 | 335.52 | 330.48 | 331.63 | — |
| 2025-12-18 | 328.93 | 330.18 | 324.57 | 328.14 | — |
| 2025-12-19 | 328.06 | 334.6 | 326.07 | 327.42 | — |
| 2025-12-22 | 322.9 | 329.8 | 321.65 | 325.16 | — |
| 2025-12-23 | 324 | 327.8 | 323.76 | 324.8 | — |
| 2025-12-24 | 325.2 | 328.99 | 324.13 | 327.58 | — |
| 2025-12-26 | 327.2 | 331.89 | 326.26 | 331.83 | — |
| 2025-12-29 | 330.89 | 334.25 | 328.28 | 328.94 | — |
| 2025-12-30 | 329.73 | 336.15 | 329.51 | 332.16 | — |
| 2025-12-31 | 332.32 | 333.33 | 329.88 | 330.11 | — |
| 2026-01-02 | 330.9 | 340.26 | 327.5 | 336.4 | — |
| 2026-01-05 | 335.45 | 346.94 | 333.85 | 342.02 | — |
| 2026-01-06 | 348.35 | 352.61 | 345.12 | 348.97 | — |
| 2026-01-07 | 348.98 | 350.11 | 338.04 | 341.7 | — |
| 2026-01-08 | 341.01 | 347.9 | 340.8 | 346.85 | — |
| 2026-01-09 | 347.25 | 349.06 | 342.48 | 343.98 | — |
| 2026-01-12 | 341.42 | 342.65 | 333.94 | 340.51 | — |
| 2026-01-13 | 341.5 | 341.84 | 332.85 | 333.93 | — |
| 2026-01-14 | 335.37 | 340.11 | 334.1 | 334.96 | — |
| 2026-01-15 | 335.2 | 339.45 | 328.06 | 338.96 | — |
| 2026-01-16 | 334.86 | 336.2 | 330.43 | 331.02 | — |
| 2026-01-20 | 327.4 | 339.89 | 326.5 | 338.43 | — |
| 2026-01-21 | 339.43 | 348.08 | 338.69 | 347.75 | — |
| 2026-01-22 | 347.18 | 354.95 | 346.77 | 354.47 | — |
| 2026-01-23 | 354.28 | 357.87 | 352.99 | 356.26 | — |
| 2026-01-26 | 353.95 | 354.79 | 347.27 | 351.64 | — |
| 2026-01-27 | 293.97 | 299.5 | 280.4 | 282.7 | — |
| 2026-01-28 | 283.72 | 294.94 | 283.72 | 294.02 | — |
| 2026-01-29 | 294.33 | 295.6 | 289.22 | 292.29 | — |
| 2026-01-30 | 292.1 | 292.95 | 284.7 | 286.93 | — |
| 2026-02-02 | 286.02 | 290.4 | 282.28 | 285.59 | — |
| 2026-02-03 | 284.7 | 288.09 | 278.6 | 284.18 | — |
| 2026-02-04 | 282.01 | 284.5 | 274.05 | 275.92 | — |
| 2026-02-05 | 274.29 | 276.89 | 266.29 | 268.55 | — |
| 2026-02-06 | 267.06 | 277.81 | 266.41 | 276.65 | — |
| 2026-02-09 | 274.15 | 280.18 | 273.32 | 275.7 | — |
| 2026-02-10 | 277.52 | 279.49 | 272.65 | 273.22 | — |
| 2026-02-11 | 272.44 | 279.69 | 269.8 | 278.91 | — |
| 2026-02-12 | 278.16 | 286.31 | 275.81 | 284.37 | — |
| 2026-02-13 | 285.63 | 293.46 | 284.51 | 293.19 | — |
| 2026-02-17 | 294 | 294.23 | 288.34 | 289.09 | — |
| 2026-02-18 | 290 | 290.13 | 286.29 | 288.2 | — |
| 2026-02-19 | 290.89 | 290.89 | 286.89 | 289.93 | — |
| 2026-02-20 | 288.9 | 290.8 | 285.55 | 290 | — |
| 2026-02-23 | 288.55 | 291.77 | 281.67 | 282.34 | — |
| 2026-02-24 | 282.2 | 282.4 | 271.8 | 273.95 | — |
| 2026-02-25 | 277.29 | 284.74 | 276.87 | 284.2 | — |
| 2026-02-25 | 277.29 | 284.74 | 276.87 | 284.2 | — |
| 2026-02-26 | 286.98 | 295.26 | 285.23 | 286.66 | — |
| 2026-02-27 | 284.7 | 294.13 | 283.85 | 293.27 | — |
| 2026-03-02 | 288.16 | 295.31 | 287.5 | 294.93 | — |
| 2026-03-03 | 288.99 | 293.74 | 284.36 | 289.21 | — |
| 2026-03-04 | 289.01 | 294.34 | 287.68 | 291.96 | — |
| 2026-03-05 | 290.05 | 291.39 | 286.74 | 288.77 | — |
| 2026-03-06 | 287.34 | 291.33 | 283.05 | 286.48 | — |
| 2026-03-09 | 282 | 285.2 | 278.66 | 285.17 | — |
| 2026-03-10 | 287.38 | 287.58 | 278.9 | 282.34 | — |
| 2026-03-11 | 282.38 | 286.22 | 280.6 | 285.25 | — |
| 2026-03-12 | 284.78 | 287.56 | 276.29 | 277.05 | — |
| 2026-03-13 | 278.06 | 282.88 | 277.81 | 282.09 | — |
| 2026-03-16 | 283.98 | 287.4 | 281.04 | 285.49 | — |
| 2026-03-17 | 287.8 | 288.99 | 284.87 | 287.57 | — |
| 2026-03-18 | 285.2 | 288.4 | 283.07 | 284.33 | — |
| 2026-03-19 | 284 | 287.55 | 280.09 | 280.44 | — |
| 2026-03-20 | 278.99 | 283.1 | 275.01 | 275.59 | — |
| 2026-03-23 | 279.14 | 280.74 | 269.09 | 269.54 | — |
| 2026-03-24 | 268.87 | 273.38 | 267.59 | 272.28 | — |
| 2026-03-25 | 275 | 276.08 | 267.16 | 270.55 | — |
| 2026-03-26 | 269.99 | 274.63 | 267.2 | 268.05 | — |
| 2026-03-27 | 267.5 | 267.67 | 255.97 | 259.02 | — |
| 2026-03-30 | 260.18 | 262.32 | 256.67 | 261.79 | — |
| 2026-03-31 | 263 | 271.86 | 262.61 | 270.59 | — |
| 2026-04-01 | 274.21 | 275.3 | 270.76 | 273.98 | — |
| 2026-04-02 | 272.29 | 279.03 | 271.53 | 277.26 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 354.74 | 359.16 | 353.32 | 358.66 | — |
| 2025-10-14 | 354.95 | 362.33 | 353.4 | 359.93 | — |
| 2025-10-15 | 359.39 | 364.22 | 355.85 | 361.15 | — |
| 2025-10-16 | 361.84 | 362 | 354.4 | 356.67 | — |
| 2025-10-17 | 351 | 358.39 | 350.83 | 356.6 | — |
| 2025-10-20 | 358.54 | 365.57 | 357.51 | 364.48 | — |
| 2025-10-21 | 365.14 | 371.05 | 361.5 | 365.37 | — |
| 2025-10-22 | 363.96 | 364 | 358 | 361.49 | — |
| 2025-10-23 | 355.58 | 362.28 | 353.64 | 360.45 | — |
| 2025-10-24 | 361.37 | 365.42 | 360.03 | 362.5 | — |
| 2025-10-27 | 363.5 | 366.22 | 361.4 | 365.98 | — |
| 2025-10-28 | 380.68 | 381 | 358.63 | 367.84 | — |
| 2025-10-29 | 364.28 | 366.15 | 353.88 | 355.26 | — |
| 2025-10-30 | 347.52 | 354.54 | 343.6 | 344.75 | — |
| 2025-10-31 | 344.39 | 346.28 | 337.12 | 341.56 | — |
| 2025-11-03 | 339.13 | 340.7 | 326.6 | 333.79 | — |
| 2025-11-04 | 327.63 | 336.5 | 327.2 | 330.83 | — |
| 2025-11-05 | 326.3 | 330.21 | 324.22 | 327.74 | — |
| 2025-11-06 | 328.92 | 332.37 | 321.45 | 321.56 | — |
| 2025-11-07 | 319.66 | 324.55 | 314.16 | 324.21 | — |
| 2025-11-10 | 319.99 | 324.25 | 317.17 | 321.58 | — |
| 2025-11-11 | 323.3 | 327.86 | 319.88 | 327.45 | — |
| 2025-11-12 | 328.45 | 343.17 | 327.08 | 339.06 | — |
| 2025-11-13 | 338.35 | 339.03 | 331.29 | 332.52 | — |
| 2025-11-14 | 326.95 | 328.21 | 320.49 | 321.86 | — |
| 2025-11-17 | 320.6 | 327.88 | 319.43 | 320.52 | — |
| 2025-11-18 | 317.01 | 317.5 | 308.77 | 313.58 | — |
| 2025-11-19 | 313.93 | 315 | 304.53 | 309.09 | — |
| 2025-11-20 | 310.81 | 314.75 | 310 | 311.54 | — |
| 2025-11-21 | 311.91 | 323.84 | 311.44 | 319.97 | — |
| 2025-11-24 | 324.53 | 325.85 | 317.62 | 319.05 | — |
| 2025-11-25 | 321.12 | 328 | 320.9 | 326.28 | — |
| 2025-11-26 | 326.59 | 335.19 | 325.89 | 329.71 | — |
| 2025-11-28 | 331.67 | 332.06 | 328.89 | 329.77 | — |
| 2025-12-01 | 327.16 | 330.06 | 323.03 | 323.21 | — |
| 2025-12-02 | 323.37 | 328.7 | 322.8 | 324.54 | — |
| 2025-12-03 | 326 | 341.41 | 325.01 | 339.71 | — |
| 2025-12-04 | 339.4 | 341.26 | 328.72 | 333.49 | — |
| 2025-12-05 | 335 | 335.71 | 328.51 | 330.91 | — |
| 2025-12-08 | 328.7 | 329.1 | 322.83 | 323.62 | — |
| 2025-12-09 | 323.16 | 326.36 | 322.48 | 323.6 | — |
| 2025-12-10 | 322.75 | 328.73 | 319.6 | 328.37 | — |
| 2025-12-11 | 330.37 | 339.25 | 328.76 | 336.73 | — |
| 2025-12-12 | 337.5 | 344.98 | 337.37 | 341.84 | — |
| 2025-12-15 | 340.99 | 344.96 | 337 | 341.1 | — |
| 2025-12-16 | 340.42 | 340.99 | 331.03 | 334.2 | — |
| 2025-12-17 | 333.61 | 335.52 | 330.48 | 331.63 | — |
| 2025-12-18 | 328.93 | 330.18 | 324.57 | 328.14 | — |
| 2025-12-19 | 328.06 | 334.6 | 326.07 | 327.42 | — |
| 2025-12-22 | 322.9 | 329.8 | 321.65 | 325.16 | — |
| 2025-12-23 | 324 | 327.8 | 323.76 | 324.8 | — |
| 2025-12-24 | 325.2 | 328.99 | 324.13 | 327.58 | — |
| 2025-12-26 | 327.2 | 331.89 | 326.26 | 331.83 | — |
| 2025-12-29 | 330.89 | 334.25 | 328.28 | 328.94 | — |
| 2025-12-30 | 329.73 | 336.15 | 329.51 | 332.16 | — |
| 2025-12-31 | 332.32 | 333.33 | 329.88 | 330.11 | — |
| 2026-01-02 | 330.9 | 340.26 | 327.5 | 336.4 | — |
| 2026-01-05 | 335.45 | 346.94 | 333.85 | 342.02 | — |
| 2026-01-06 | 348.35 | 352.61 | 345.12 | 348.97 | — |
| 2026-01-07 | 348.98 | 350.11 | 338.04 | 341.7 | — |
| 2026-01-08 | 341.01 | 347.9 | 340.8 | 346.85 | — |
| 2026-01-09 | 347.25 | 349.06 | 342.48 | 343.98 | — |
| 2026-01-12 | 341.42 | 342.65 | 333.94 | 340.51 | — |
| 2026-01-13 | 341.5 | 341.84 | 332.85 | 333.93 | — |
| 2026-01-14 | 335.37 | 340.11 | 334.1 | 334.96 | — |
| 2026-01-15 | 335.2 | 339.45 | 328.06 | 338.96 | — |
| 2026-01-16 | 334.86 | 336.2 | 330.43 | 331.02 | — |
| 2026-01-20 | 327.4 | 339.89 | 326.5 | 338.43 | — |
| 2026-01-21 | 339.43 | 348.08 | 338.69 | 347.75 | — |
| 2026-01-22 | 347.18 | 354.95 | 346.77 | 354.47 | — |
| 2026-01-23 | 354.28 | 357.87 | 352.99 | 356.26 | — |
| 2026-01-26 | 353.95 | 354.79 | 347.27 | 351.64 | — |
| 2026-01-27 | 293.97 | 299.5 | 280.4 | 282.7 | — |
| 2026-01-28 | 283.72 | 294.94 | 283.72 | 294.02 | — |
| 2026-01-29 | 294.33 | 295.6 | 289.22 | 292.29 | — |
| 2026-01-30 | 292.1 | 292.95 | 284.7 | 286.93 | — |
| 2026-02-02 | 286.02 | 290.4 | 282.28 | 285.59 | — |
| 2026-02-03 | 284.7 | 288.09 | 278.6 | 284.18 | — |
| 2026-02-04 | 282.01 | 284.5 | 274.05 | 275.92 | — |
| 2026-02-05 | 274.29 | 276.89 | 266.29 | 268.55 | — |
| 2026-02-06 | 267.06 | 277.81 | 266.41 | 276.65 | — |
| 2026-02-09 | 274.15 | 280.18 | 273.32 | 275.7 | — |
| 2026-02-10 | 277.52 | 279.49 | 272.65 | 273.22 | — |
| 2026-02-11 | 272.44 | 279.69 | 269.8 | 278.91 | — |
| 2026-02-12 | 278.16 | 286.31 | 275.81 | 284.37 | — |
| 2026-02-13 | 285.63 | 293.46 | 284.51 | 293.19 | — |
| 2026-02-17 | 294 | 294.23 | 288.34 | 289.09 | — |
| 2026-02-18 | 290 | 290.13 | 286.29 | 288.2 | — |
| 2026-02-19 | 290.89 | 290.89 | 286.89 | 289.93 | — |
| 2026-02-20 | 288.9 | 290.8 | 285.55 | 290 | — |
| 2026-02-23 | 288.55 | 291.77 | 281.67 | 282.34 | — |
| 2026-02-24 | 282.2 | 282.4 | 271.8 | 273.95 | — |
| 2026-02-25 | 277.29 | 284.74 | 276.87 | 284.2 | — |
| 2026-02-25 | 277.29 | 284.74 | 276.87 | 284.2 | — |
| 2026-02-26 | 286.98 | 295.26 | 285.23 | 286.66 | — |
| 2026-02-27 | 284.7 | 294.13 | 283.85 | 293.27 | — |
| 2026-03-02 | 288.16 | 295.31 | 287.5 | 294.93 | — |
| 2026-03-03 | 288.99 | 293.74 | 284.36 | 289.21 | — |
| 2026-03-04 | 289.01 | 294.34 | 287.68 | 291.96 | — |
| 2026-03-05 | 290.05 | 291.39 | 286.74 | 288.77 | — |
| 2026-03-06 | 287.34 | 291.33 | 283.05 | 286.48 | — |
| 2026-03-09 | 282 | 285.2 | 278.66 | 285.17 | — |
| 2026-03-10 | 287.38 | 287.58 | 278.9 | 282.34 | — |
| 2026-03-11 | 282.38 | 286.22 | 280.6 | 285.25 | — |
| 2026-03-12 | 284.78 | 287.56 | 276.29 | 277.05 | — |
| 2026-03-13 | 278.06 | 282.88 | 277.81 | 282.09 | — |
| 2026-03-16 | 283.98 | 287.4 | 281.04 | 285.49 | — |
| 2026-03-17 | 287.8 | 288.99 | 284.87 | 287.57 | — |
| 2026-03-18 | 285.2 | 288.4 | 283.07 | 284.33 | — |
| 2026-03-19 | 284 | 287.55 | 280.09 | 280.44 | — |
| 2026-03-20 | 278.99 | 283.1 | 275.01 | 275.59 | — |
| 2026-03-23 | 279.14 | 280.74 | 269.09 | 269.54 | — |
| 2026-03-24 | 268.87 | 273.38 | 267.59 | 272.28 | — |
| 2026-03-25 | 275 | 276.08 | 267.16 | 270.55 | — |
| 2026-03-26 | 269.99 | 274.63 | 267.2 | 268.05 | — |
| 2026-03-27 | 267.5 | 267.67 | 255.97 | 259.02 | — |
| 2026-03-30 | 260.18 | 262.32 | 256.67 | 261.79 | — |
| 2026-03-31 | 263 | 271.86 | 262.61 | 270.59 | — |
| 2026-04-01 | 274.21 | 275.3 | 270.76 | 273.98 | — |
| 2026-04-02 | 272.29 | 279.03 | 271.53 | 277.26 | — |
