Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
UnitedHealth Group
(NY:
UNH
)
490.69
-11.23 (-2.24%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2022
540.76
543.78
536.01
540.90
2,844,621
+3.81(+0.71%)
Oct 28, 2022
530.98
538.81
529.74
537.09
2,835,964
+9.20(+1.74%)
Oct 27, 2022
532.49
532.49
525.91
527.89
2,270,406
-1.34(-0.25%)
Oct 26, 2022
527.49
533.59
526.70
529.23
2,939,237
+2.87(+0.55%)
Oct 25, 2022
523.99
529.96
520.20
526.36
2,475,326
-1.35(-0.25%)
Oct 24, 2022
524.26
532.46
524.00
527.70
2,696,307
+7.67(+1.47%)
Oct 21, 2022
504.76
522.76
504.72
520.03
2,979,143
+12.52(+2.47%)
Oct 20, 2022
509.63
515.83
506.44
507.51
2,453,828
+0.55(+0.11%)
Oct 19, 2022
508.35
510.37
501.39
506.97
2,566,208
-1.84(-0.36%)
Oct 18, 2022
518.35
518.35
505.02
508.81
2,407,132
+0.32(+0.06%)
Oct 17, 2022
504.45
510.85
502.06
508.49
3,368,581
+8.53(+1.71%)
Oct 14, 2022
506.65
516.31
498.79
499.96
5,777,702
+3.14(+0.63%)
Oct 13, 2022
480.79
500.29
475.22
496.82
4,107,865
+9.69(+1.99%)
Oct 12, 2022
489.24
495.21
485.42
487.13
2,313,915
+0.15(+0.03%)
Oct 11, 2022
484.22
493.82
482.47
486.98
2,919,359
+0.93(+0.19%)
Oct 10, 2022
492.62
493.32
482.32
486.06
2,523,595
-5.84(-1.19%)
Oct 07, 2022
500.98
500.98
488.20
491.89
3,359,958
-13.91(-2.75%)
Oct 06, 2022
514.77
515.01
503.48
505.81
2,245,020
-7.74(-1.51%)
Oct 05, 2022
507.63
515.76
506.78
513.54
2,341,924
+3.80(+0.75%)
Oct 04, 2022
505.05
511.13
503.57
509.74
3,273,877
+7.46(+1.49%)
Oct 03, 2022
494.07
504.52
492.43
502.28
2,629,318
+10.20(+2.07%)
Sep 30, 2022
497.98
503.29
491.88
492.08
3,198,055
-3.69(-0.74%)
Sep 29, 2022
501.56
501.56
489.57
495.77
2,455,012
-4.98(-0.99%)
Sep 28, 2022
493.48
503.02
487.95
500.75
3,107,197
+5.43(+1.10%)
Sep 27, 2022
497.27
503.53
490.66
495.32
2,678,272
+0.01(+0.00%)
Sep 26, 2022
494.37
499.42
486.19
495.31
2,941,932
-5.11(-1.02%)
Sep 23, 2022
500.38
501.45
493.38
500.43
2,603,718
-3.75(-0.74%)
Sep 22, 2022
497.92
507.60
493.12
504.18
2,345,836
+5.24(+1.05%)
Sep 21, 2022
511.56
514.46
498.88
498.94
2,491,436
-10.44(-2.05%)
Sep 20, 2022
510.79
511.20
501.60
509.38
2,485,481
-0.73(-0.14%)
Sep 19, 2022
505.28
510.55
499.81
510.11
2,186,677
+2.46(+0.49%)
Sep 16, 2022
505.21
509.40
503.81
507.65
4,086,763
-1.84(-0.36%)
Sep 15, 2022
503.05
514.43
500.94
509.49
3,137,917
+12.80(+2.58%)
Sep 14, 2022
500.81
502.15
493.11
496.69
2,719,983
-4.08(-0.82%)
Sep 13, 2022
510.55
511.78
498.83
500.77
3,255,894
-16.85(-3.25%)
Sep 12, 2022
511.53
521.29
509.09
517.62
2,902,228
+6.73(+1.32%)
Sep 09, 2022
514.28
514.28
509.17
510.88
2,561,298
-1.48(-0.29%)
Sep 08, 2022
505.99
513.32
503.91
512.37
1,603,088
+5.66(+1.12%)
Sep 07, 2022
502.16
508.47
499.90
506.70
2,578,400
+3.88(+0.77%)
Sep 06, 2022
505.00
512.31
502.08
502.82
2,792,189
+1.29(+0.26%)
Sep 02, 2022
514.41
514.58
499.06
501.52
2,009,735
-7.43(-1.46%)
Sep 01, 2022
504.42
509.21
500.30
508.95
2,146,824
+4.54(+0.90%)
Aug 31, 2022
505.87
511.97
504.25
504.42
2,977,751
-3.41(-0.67%)
Aug 30, 2022
515.18
515.84
506.81
507.83
2,073,054
-6.73(-1.31%)
Aug 29, 2022
510.90
517.60
507.86
514.56
1,765,257
+0.50(+0.10%)
Aug 26, 2022
526.69
527.59
513.05
514.05
1,963,036
-11.97(-2.27%)
Aug 25, 2022
519.65
526.46
516.00
526.02
2,024,117
+4.96(+0.95%)
Aug 24, 2022
521.27
524.36
519.66
521.06
1,813,310
+0.64(+0.12%)
Aug 23, 2022
527.69
527.69
517.90
520.42
2,100,011
-8.52(-1.61%)
Aug 22, 2022
525.85
533.74
525.81
528.93
1,722,410
-3.64(-0.68%)
Aug 19, 2022
529.84
537.25
529.17
532.58
2,324,705
+3.01(+0.57%)
Aug 18, 2022
529.36
532.39
526.26
529.57
1,530,423
+0.21(+0.04%)
Aug 17, 2022
529.59
532.06
526.02
529.35
1,515,142
-1.09(-0.21%)
Aug 16, 2022
529.56
531.72
526.82
530.44
1,825,428
+1.44(+0.27%)
Aug 15, 2022
526.12
531.50
523.10
529.00
1,490,230
+0.91(+0.17%)
Aug 12, 2022
520.23
528.76
519.11
528.09
2,039,633
+10.53(+2.03%)
Aug 11, 2022
522.79
523.17
514.47
517.56
3,094,991
-4.72(-0.90%)
Aug 10, 2022
524.75
526.42
518.48
522.28
2,359,515
+0.45(+0.09%)
Aug 09, 2022
524.50
530.07
520.98
521.84
2,210,817
+0.64(+0.12%)
Aug 08, 2022
524.41
525.76
518.11
521.19
1,705,490
+1.50(+0.29%)
Aug 05, 2022
514.78
520.12
512.41
519.70
2,443,506
+1.27(+0.25%)
Aug 04, 2022
523.81
524.91
517.46
518.42
2,437,986
-6.70(-1.28%)
Aug 03, 2022
521.84
528.01
520.31
525.13
1,892,605
+5.04(+0.97%)
Aug 02, 2022
522.12
525.01
516.45
520.09
2,176,663
+0.08(+0.01%)
Aug 01, 2022
526.70
528.04
515.75
520.01
2,404,061
-6.76(-1.28%)
Jul 29, 2022
524.51
528.24
521.28
526.77
3,033,733
+0.83(+0.16%)
Jul 28, 2022
522.06
528.71
516.47
525.94
2,413,918
+6.68(+1.29%)
Jul 27, 2022
518.22
522.42
512.88
519.26
2,338,225
+2.93(+0.57%)
Jul 26, 2022
518.47
522.20
515.78
516.33
2,715,397
+2.06(+0.40%)
Jul 25, 2022
510.99
517.59
509.17
514.27
2,406,009
+7.83(+1.55%)
Jul 22, 2022
510.90
512.45
503.52
506.44
1,905,211
-1.02(-0.20%)
Jul 21, 2022
504.48
507.47
496.46
507.46
2,746,554
+2.90(+0.58%)
Jul 20, 2022
518.13
518.72
500.92
504.56
4,454,878
-13.58(-2.62%)
Jul 19, 2022
506.13
518.51
505.64
518.13
3,040,572
+13.68(+2.71%)
Jul 18, 2022
515.75
516.88
503.86
504.46
3,306,576
-10.08(-1.96%)
Jul 15, 2022
510.96
516.72
500.65
514.54
5,912,299
+26.53(+5.44%)
Jul 14, 2022
480.79
491.37
478.15
488.00
3,876,183
+1.16(+0.24%)
Jul 13, 2022
493.48
497.16
486.80
486.85
3,570,032
-12.80(-2.56%)
Jul 12, 2022
498.51
504.24
495.96
499.65
2,785,791
-2.46(-0.49%)
Jul 11, 2022
500.08
506.50
497.12
502.11
1,795,341
-1.63(-0.32%)
Jul 08, 2022
497.60
513.20
496.34
503.74
3,184,019
+4.13(+0.83%)
Jul 07, 2022
500.46
502.45
497.52
499.61
2,455,961
-0.88(-0.18%)
Jul 06, 2022
491.12
502.56
489.82
500.50
2,580,254
+9.76(+1.99%)
Jul 05, 2022
493.06
496.33
478.12
490.73
3,119,596
-11.81(-2.35%)
Jul 01, 2022
497.61
502.67
487.95
502.55
2,508,752
+3.66(+0.73%)
Jun 30, 2022
498.81
501.50
495.08
498.88
3,675,128
-2.02(-0.40%)
Jun 29, 2022
494.24
503.81
491.48
500.90
3,936,379
+7.06(+1.43%)
Jun 28, 2022
497.38
503.72
490.58
493.84
5,125,753
+2.70(+0.55%)
Jun 27, 2022
478.68
497.19
478.44
491.14
4,022,522
+9.73(+2.02%)
Jun 24, 2022
485.10
485.41
472.59
481.41
16,329,996
-4.05(-0.83%)
Jun 23, 2022
480.74
489.12
477.83
485.46
4,825,689
+9.84(+2.07%)
Jun 22, 2022
462.06
481.68
460.92
475.62
5,211,824
+9.09(+1.95%)
Jun 21, 2022
444.67
471.19
443.98
466.53
5,904,593
+27.45(+6.25%)
Jun 17, 2022
437.81
448.21
436.79
439.08
5,433,373
-3.91(-0.88%)
Jun 16, 2022
440.38
444.67
437.74
443.00
3,228,200
-6.40(-1.42%)
Jun 15, 2022
449.27
453.93
441.83
449.40
2,635,328
+2.50(+0.56%)
Jun 14, 2022
452.46
454.09
442.70
446.90
3,940,585
-7.69(-1.69%)
Jun 13, 2022
459.85
465.85
452.23
454.59
3,889,968
-14.45(-3.08%)
Jun 10, 2022
469.21
474.39
465.46
469.04
2,686,590
-4.65(-0.98%)
Jun 09, 2022
477.03
480.49
471.93
473.69
3,253,589
-3.97(-0.83%)
Jun 08, 2022
478.11
481.89
472.84
477.66
3,376,660
-3.46(-0.72%)
Jun 07, 2022
473.76
481.61
471.45
481.11
2,419,740
+6.70(+1.41%)
Jun 06, 2022
473.69
477.75
470.65
474.41
1,840,455
+4.42(+0.94%)
Jun 03, 2022
472.62
475.86
469.30
469.99
1,815,315
-6.44(-1.35%)
Jun 02, 2022
478.11
480.19
467.44
476.43
2,163,187
-0.28(-0.06%)
Jun 01, 2022
482.29
485.25
472.09
476.71
1,824,661
-4.09(-0.85%)
May 31, 2022
487.42
487.90
479.72
480.80
4,135,867
-10.00(-2.04%)
May 27, 2022
475.21
490.80
473.65
490.80
3,460,441
+4.72(+0.97%)
May 26, 2022
485.60
490.94
483.35
486.08
2,795,041
+4.01(+0.83%)
May 25, 2022
482.49
486.15
475.46
482.07
3,266,455
+0.51(+0.11%)
May 24, 2022
475.00
482.06
472.94
481.56
2,746,257
+5.30(+1.11%)
May 23, 2022
470.65
479.80
470.65
476.25
2,355,337
+6.14(+1.31%)
May 20, 2022
465.90
471.79
457.12
470.11
3,168,912
+6.95(+1.50%)
May 19, 2022
449.39
466.09
448.43
463.16
3,940,596
+6.94(+1.52%)
May 18, 2022
472.56
473.48
453.30
456.22
3,348,028
-20.47(-4.29%)
May 17, 2022
478.11
478.81
472.75
476.69
2,369,425
+3.20(+0.68%)
May 16, 2022
469.80
479.62
468.58
473.49
2,416,420
+3.70(+0.79%)
May 13, 2022
465.51
471.34
460.51
469.79
2,534,993
+6.39(+1.38%)
May 12, 2022
470.47
471.23
456.26
463.40
4,130,242
-7.11(-1.51%)
May 11, 2022
468.81
484.42
468.81
470.51
4,066,955
-1.80(-0.38%)
May 10, 2022
477.93
480.39
465.65
472.31
4,417,687
+1.54(+0.33%)
May 09, 2022
474.63
478.72
468.85
470.77
4,015,548
-12.78(-2.64%)
May 06, 2022
469.41
485.44
469.40
483.55
3,368,603
+4.74(+0.99%)
May 05, 2022
490.90
494.25
473.50
478.81
3,471,355
-12.49(-2.54%)
May 04, 2022
483.44
493.37
477.23
491.29
4,135,507
+7.74(+1.60%)
May 03, 2022
485.01
489.26
481.48
483.55
2,855,227
-1.48(-0.31%)
May 02, 2022
494.38
496.99
477.47
485.03
3,290,062
-7.16(-1.46%)
Apr 29, 2022
502.16
503.18
490.65
492.19
2,988,144
-15.36(-3.03%)
Apr 28, 2022
500.14
509.35
496.67
507.55
2,669,851
+10.27(+2.07%)
Apr 27, 2022
498.35
504.15
493.42
497.28
3,465,135
+0.03(+0.01%)
Apr 26, 2022
507.38
509.33
496.99
497.25
2,991,586
-10.15(-2.00%)
Apr 25, 2022
503.66
509.33
495.27
507.41
3,130,924
+3.22(+0.64%)
Apr 22, 2022
514.95
516.20
503.45
504.19
3,665,336
-15.97(-3.07%)
Apr 21, 2022
527.96
529.18
518.79
520.15
2,623,843
-8.29(-1.57%)
Apr 20, 2022
524.70
530.72
521.66
528.45
3,085,620
+8.04(+1.55%)
Apr 19, 2022
518.65
525.03
518.02
520.41
2,282,232
+3.50(+0.68%)
Apr 18, 2022
520.60
523.60
513.32
516.90
2,234,095
-0.72(-0.14%)
Apr 14, 2022
521.18
535.50
516.89
517.62
4,351,218
-2.11(-0.41%)
Apr 13, 2022
516.17
520.97
511.62
519.73
3,110,472
+3.19(+0.62%)
Apr 12, 2022
518.19
523.33
513.71
516.54
3,694,714
-3.61(-0.69%)
Apr 11, 2022
526.12
530.00
519.38
520.15
3,692,564
-8.25(-1.56%)
Apr 08, 2022
521.66
531.31
520.79
528.40
4,119,631
+8.72(+1.68%)
Apr 07, 2022
512.95
520.97
511.40
519.68
2,962,004
+5.03(+0.98%)
Apr 06, 2022
501.55
516.36
501.34
514.65
4,085,858
+13.54(+2.70%)
Apr 05, 2022
493.60
507.85
491.66
501.11
3,379,769
+7.49(+1.52%)
Apr 04, 2022
495.74
496.00
488.30
493.62
2,746,156
-2.49(-0.50%)
Apr 01, 2022
494.25
498.22
490.31
496.10
2,422,374
+2.54(+0.51%)
Mar 31, 2022
500.47
505.11
493.28
493.57
4,119,924
-10.50(-2.08%)
Mar 30, 2022
498.54
504.44
496.00
504.07
3,141,964
+9.77(+1.98%)
Mar 29, 2022
500.47
502.88
490.98
494.30
3,594,044
-2.39(-0.48%)
Mar 28, 2022
497.78
500.51
492.44
496.69
2,730,788
+0.16(+0.03%)
Mar 25, 2022
497.65
499.92
492.86
496.53
2,636,062
-0.42(-0.08%)
Mar 24, 2022
488.76
499.19
487.65
496.95
2,881,936
+9.90(+2.03%)
Mar 23, 2022
486.12
490.75
485.21
487.05
2,844,722
-2.02(-0.41%)
Mar 22, 2022
492.89
495.39
488.60
489.07
2,854,372
-2.26(-0.46%)
Mar 21, 2022
488.77
496.50
488.14
491.33
2,704,475
+1.49(+0.30%)
Mar 18, 2022
492.38
494.25
485.43
489.84
5,233,921
-0.87(-0.18%)
Mar 17, 2022
480.05
490.81
479.25
490.71
2,435,377
+8.48(+1.76%)
Mar 16, 2022
483.75
489.24
474.25
482.24
3,613,906
+0.34(+0.07%)
Mar 15, 2022
474.24
483.86
471.63
481.90
3,144,080
+9.67(+2.05%)
Mar 14, 2022
474.63
479.65
469.67
472.23
2,793,971
+4.89(+1.05%)
Mar 11, 2022
472.14
477.92
466.99
467.34
2,701,988
-6.89(-1.45%)
Mar 10, 2022
462.55
476.42
461.10
474.23
2,932,516
+5.67(+1.21%)
Mar 09, 2022
465.68
470.64
457.01
468.57
3,228,659
+11.69(+2.56%)
Mar 08, 2022
462.03
467.52
455.01
456.88
3,988,840
-12.94(-2.75%)
Mar 07, 2022
482.49
482.49
466.11
469.82
4,272,554
-11.37(-2.36%)
Mar 04, 2022
463.86
482.16
460.77
481.19
4,323,857
+11.64(+2.48%)
Mar 03, 2022
468.98
474.17
465.33
469.55
3,251,014
+1.17(+0.25%)
Mar 02, 2022
461.44
470.11
461.15
468.38
3,809,261
+8.81(+1.92%)
Mar 01, 2022
454.40
460.26
451.35
459.57
3,022,945
+0.37(+0.08%)
Feb 28, 2022
449.54
460.60
449.31
459.21
4,060,497
+0.12(+0.03%)
Feb 25, 2022
440.66
459.12
450.26
459.09
3,434,660
+19.16(+4.36%)
Feb 24, 2022
433.78
440.60
430.13
439.93
4,080,226
-3.60(-0.81%)
Feb 23, 2022
450.83
451.34
442.77
443.52
2,944,439
-2.79(-0.62%)
Feb 22, 2022
447.59
450.83
441.79
446.31
3,140,343
-5.11(-1.13%)
Feb 18, 2022
451.43
0
-2.44(-0.54%)
Feb 17, 2022
461.43
462.51
452.47
453.87
2,489,872
-9.37(-2.02%)
Feb 16, 2022
458.85
464.86
454.89
463.24
2,747,953
+1.76(+0.38%)
Feb 15, 2022
459.27
464.32
458.56
461.48
3,109,856
+3.70(+0.81%)
Feb 14, 2022
458.47
461.01
452.89
457.79
2,642,029
-3.60(-0.78%)
Feb 11, 2022
467.71
473.26
459.76
461.39
2,584,263
-8.29(-1.76%)
Feb 10, 2022
475.00
476.91
468.08
469.68
2,720,984
-10.98(-2.28%)
Feb 09, 2022
479.60
483.39
478.91
480.66
2,920,370
+4.52(+0.95%)
Feb 08, 2022
464.49
478.31
464.49
476.13
3,662,965
+9.37(+2.01%)
Feb 07, 2022
467.93
470.20
464.44
466.76
3,044,874
+0.51(+0.11%)
Feb 04, 2022
464.88
472.48
463.38
466.25
3,178,037
-5.40(-1.15%)
Feb 03, 2022
481.19
471.65
4,528,896
+8.68(+1.87%)
Feb 02, 2022
452.63
465.10
452.63
462.98
3,133,864
+10.97(+2.43%)
Feb 01, 2022
458.37
458.37
446.55
452.01
3,261,937
-4.01(-0.88%)
Jan 31, 2022
448.72
456.61
456.02
3,626,262
+6.28(+1.40%)
Jan 28, 2022
445.24
449.95
439.14
449.74
3,488,467
+4.30(+0.97%)
Jan 27, 2022
442.04
452.27
441.01
445.44
3,635,489
+3.06(+0.69%)
Jan 26, 2022
442.40
447.64
437.57
442.38
4,593,978
+1.54(+0.35%)
Jan 25, 2022
438.17
442.71
431.61
440.84
3,552,011
-5.24(-1.17%)
Jan 24, 2022
442.03
447.89
432.44
446.08
4,954,243
+1.06(+0.24%)
Jan 21, 2022
447.27
454.30
444.92
445.02
4,428,266
-1.77(-0.40%)
Jan 20, 2022
448.12
455.11
445.82
446.79
3,345,120
+0.46(+0.10%)
Jan 19, 2022
451.61
458.84
445.35
446.32
4,175,222
+1.48(+0.33%)
Jan 18, 2022
448.88
449.40
442.30
444.85
4,082,016
-7.43(-1.64%)
Jan 14, 2022
452.28
0
+1.22(+0.27%)
Jan 13, 2022
459.23
459.86
449.66
451.06
3,113,560
-6.07(-1.33%)
Jan 12, 2022
452.55
458.68
450.01
457.13
3,628,295
+4.55(+1.01%)
Jan 11, 2022
450.84
453.97
444.54
452.58
3,453,089
+3.86(+0.86%)
Jan 10, 2022
440.03
449.55
438.53
448.72
6,041,558
+6.18(+1.40%)
Jan 07, 2022
451.31
451.58
439.60
442.54
5,693,655
-10.66(-2.35%)
Jan 06, 2022
463.19
467.18
446.90
453.20
6,792,005
-19.34(-4.09%)
Jan 05, 2022
477.44
479.60
472.54
472.54
4,062,340
-1.17(-0.25%)
Jan 04, 2022
485.58
486.11
473.69
473.71
4,049,079
-10.98(-2.27%)
Jan 03, 2022
482.49
485.29
475.78
484.69
3,143,706
+0.13(+0.03%)
Dec 31, 2021
486.49
489.12
484.46
484.56
1,756,943
-2.21(-0.45%)
Dec 30, 2021
490.14
491.40
486.01
486.77
1,356,968
-1.11(-0.23%)
Dec 29, 2021
487.10
489.46
484.42
487.88
1,631,035
+2.55(+0.52%)
Dec 28, 2021
484.42
487.62
482.88
485.33
1,549,810
+3.32(+0.69%)
Dec 27, 2021
481.22
482.78
479.25
482.01
1,398,368
+3.97(+0.83%)
Dec 23, 2021
477.67
480.71
475.55
478.03
1,768,521
+1.21(+0.25%)
Dec 22, 2021
470.09
478.10
468.88
476.83
1,748,793
+6.68(+1.42%)
Dec 21, 2021
469.96
471.88
465.31
470.15
2,626,471
+3.36(+0.72%)
Dec 20, 2021
465.12
468.03
458.62
466.79
3,259,761
-3.27(-0.70%)
Dec 17, 2021
474.21
475.86
469.35
470.06
5,934,275
-5.54(-1.16%)
Dec 16, 2021
476.71
479.56
472.95
475.60
4,228,471
-1.47(-0.31%)
Dec 15, 2021
463.77
478.05
463.33
477.07
4,340,337
+14.40(+3.11%)
Dec 14, 2021
462.95
466.12
460.47
462.67
3,160,697
+1.27(+0.28%)
Dec 13, 2021
460.32
463.44
457.41
461.40
2,822,692
-0.09(-0.02%)
Dec 10, 2021
455.47
461.72
454.52
461.48
2,665,646
+4.74(+1.04%)
Dec 09, 2021
452.12
457.87
450.99
456.75
3,085,589
+4.30(+0.95%)
Dec 08, 2021
449.77
453.70
446.29
452.44
3,343,976
+3.98(+0.89%)
Dec 07, 2021
446.54
449.44
444.11
448.46
3,213,091
+4.46(+1.00%)
Dec 06, 2021
436.32
445.61
435.71
444.00
4,892,817
+10.41(+2.40%)
Dec 03, 2021
432.09
438.53
429.58
433.59
3,149,617
+4.58(+1.07%)
Dec 02, 2021
426.24
430.80
422.46
429.00
4,927,447
+1.62(+0.38%)
Dec 01, 2021
435.61
438.52
427.19
427.39
4,497,130
+0.12(+0.03%)
Nov 30, 2021
430.00
433.78
424.41
427.27
7,730,379
-7.48(-1.72%)
Nov 29, 2021
426.64
435.79
423.74
434.75
4,240,307
+11.63(+2.75%)
Nov 26, 2021
427.94
431.08
421.49
423.12
2,579,003
-9.86(-2.28%)
Nov 24, 2021
429.60
433.77
428.64
432.98
2,338,150
+2.91(+0.68%)
Nov 23, 2021
419.37
430.44
419.36
430.07
2,970,368
+9.22(+2.19%)
Nov 22, 2021
425.92
426.82
420.70
420.85
2,711,513
-2.37(-0.56%)
Nov 19, 2021
431.03
432.30
422.73
423.21
3,676,361
-9.11(-2.11%)
Nov 18, 2021
431.61
432.82
431.81
432.32
2,157,072
+0.50(+0.12%)
Nov 17, 2021
433.20
436.64
431.61
431.82
2,369,615
-0.64(-0.15%)
Nov 16, 2021
435.71
440.86
432.22
432.46
3,512,488
-1.14(-0.26%)
Nov 15, 2021
440.52
440.72
433.31
433.60
2,962,634
-7.88(-1.78%)
Nov 12, 2021
443.09
443.41
439.64
441.48
2,712,991
+1.54(+0.35%)
Nov 11, 2021
442.45
443.27
438.06
439.94
2,335,967
-2.41(-0.55%)
Nov 10, 2021
447.63
442.35
2,929,969
-4.28(-0.96%)
Nov 09, 2021
444.97
446.75
442.73
446.63
2,763,242
+1.66(+0.37%)
Nov 08, 2021
439.42
446.48
436.98
444.97
2,369,487
+6.55(+1.49%)
Nov 05, 2021
440.36
443.91
437.23
438.42
3,020,207
-0.91(-0.21%)
Nov 04, 2021
440.14
441.01
434.91
439.33
2,617,160
-0.55(-0.12%)
Nov 03, 2021
433.23
440.06
429.98
439.88
2,534,910
+5.09(+1.17%)
Nov 02, 2021
438.85
439.02
433.20
434.79
2,703,260
-1.99(-0.46%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.