LSE - Delayed Quote • USD
UnitedHealth Group Incorporated (0R0O.L)
At close: July 21 at 7:09 PM GMT+1
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 492.19 | 497.14 | 491.26 | 496.74 | 496.74 | 221,545 |
| Apr 25, 2024 | 485.32 | 496.90 | 485.32 | 496.08 | 496.08 | 3,806 |
| Apr 24, 2024 | 483.25 | 488.26 | 480.49 | 487.45 | 487.45 | 10,780 |
| Apr 23, 2024 | 489.66 | 494.10 | 485.45 | 487.80 | 487.80 | 2,301 |
| Apr 22, 2024 | 501.13 | 501.13 | 493.70 | 496.51 | 496.51 | 910,184 |
| Apr 19, 2024 | 497.98 | 507.43 | 495.04 | 502.18 | 502.18 | 9,048 |
| Apr 18, 2024 | 486.45 | 502.00 | 486.13 | 494.74 | 494.74 | 9,598 |
| Apr 17, 2024 | 469.04 | 487.76 | 469.04 | 483.48 | 483.48 | 4,344 |
| Apr 16, 2024 | 445.20 | 479.50 | 445.20 | 468.56 | 468.56 | 8,780 |
| Apr 15, 2024 | 442.00 | 448.20 | 442.00 | 446.14 | 446.14 | 5,444 |
| Apr 12, 2024 | 443.00 | 443.00 | 436.45 | 438.44 | 438.44 | 3,963 |
| Apr 11, 2024 | 450.57 | 450.75 | 443.84 | 444.71 | 444.71 | 3,360 |
| Apr 10, 2024 | 456.42 | 458.87 | 449.78 | 451.60 | 451.60 | 4,564 |
| Apr 9, 2024 | 454.28 | 457.11 | 452.71 | 457.11 | 457.11 | 507,576 |
| Apr 8, 2024 | 456.57 | 457.00 | 453.98 | 455.79 | 455.79 | 1,594 |
| Apr 5, 2024 | 452.05 | 457.62 | 450.01 | 455.57 | 455.57 | 4,119 |
| Apr 4, 2024 | 461.05 | 461.73 | 456.57 | 456.57 | 456.57 | 31,214 |
| Apr 3, 2024 | 460.99 | 462.62 | 455.69 | 459.87 | 459.87 | 4,110 |
| Apr 2, 2024 | 468.75 | 471.00 | 449.69 | 453.20 | 453.20 | 8,875 |
| Mar 28, 2024 | 495.23 | 495.89 | 489.82 | 493.71 | 493.71 | 3,106 |
| Mar 27, 2024 | 494.85 | 495.41 | 491.59 | 492.99 | 492.99 | 2,305 |
| Mar 26, 2024 | 487.13 | 493.30 | 485.23 | 491.75 | 491.75 | 23,720 |
| Mar 25, 2024 | 489.33 | 491.19 | 484.26 | 485.55 | 485.55 | 2,800 |
| Mar 22, 2024 | 491.69 | 495.20 | 491.54 | 492.00 | 492.00 | 2,351 |
| Mar 21, 2024 | 492.28 | 496.39 | 491.60 | 493.22 | 493.22 | 6,259 |
| Mar 20, 2024 | 492.50 | 493.65 | 489.45 | 493.05 | 493.05 | 5,120 |
| Mar 19, 2024 | 489.67 | 492.61 | 487.05 | 492.14 | 492.14 | 278,276 |
| Mar 18, 2024 | 491.00 | 491.99 | 486.19 | 486.92 | 486.92 | 5,285 |
| Mar 15, 2024 | 486.80 | 491.06 | 486.23 | 488.88 | 488.88 | 1,190 |
| Mar 14, 2024 | 489.29 | 489.85 | 485.39 | 487.22 | 487.22 | 92,094 |
| Mar 13, 2024 | 493.33 | 495.78 | 486.39 | 486.39 | 486.39 | 1,638 |
| Mar 12, 2024 | 487.31 | 492.33 | 487.31 | 489.48 | 489.48 | 2,626 |
| Mar 11, 2024 | 477.00 | 490.12 | 476.58 | 488.10 | 488.10 | 4,688 |
| Mar 8, 2024 | 1.88 Dividend | |||||
| Mar 8, 2024 | 480.00 | 482.85 | 474.78 | 482.85 | 482.85 | 1,511 |
| Mar 7, 2024 | 474.29 | 481.04 | 473.65 | 477.63 | 475.75 | 1,640 |
| Mar 6, 2024 | 475.78 | 479.75 | 468.65 | 472.02 | 470.16 | 2,553 |
| Mar 5, 2024 | 482.67 | 482.67 | 473.46 | 473.55 | 471.69 | 5,859 |
| Mar 4, 2024 | 483.39 | 489.53 | 480.41 | 481.79 | 479.89 | 3,213 |
| Mar 1, 2024 | 489.42 | 490.00 | 477.32 | 488.60 | 486.68 | 7,103 |
| Feb 29, 2024 | 497.15 | 502.06 | 492.00 | 492.00 | 490.06 | 293,199 |
| Feb 28, 2024 | 509.79 | 513.42 | 484.62 | 488.51 | 486.59 | 270,822 |
| Feb 27, 2024 | 524.76 | 525.55 | 520.71 | 523.86 | 521.80 | 1,410 |
| Feb 26, 2024 | 528.32 | 532.12 | 524.35 | 525.01 | 522.94 | 161,318 |
| Feb 23, 2024 | 526.75 | 530.39 | 525.57 | 526.43 | 524.36 | 1,263 |
| Feb 22, 2024 | 524.20 | 524.50 | 519.29 | 523.55 | 521.49 | 3,083 |
| Feb 21, 2024 | 523.02 | 523.67 | 518.12 | 520.34 | 518.29 | 4,881 |
| Feb 20, 2024 | 524.21 | 525.12 | 520.00 | 520.76 | 518.71 | 3,892 |
| Feb 16, 2024 | 520.88 | 523.73 | 519.22 | 523.21 | 521.15 | 3,009 |
| Feb 15, 2024 | 517.00 | 521.64 | 516.07 | 518.32 | 516.28 | 4,246 |
| Feb 14, 2024 | 516.85 | 518.27 | 514.33 | 515.11 | 513.08 | 106,863 |
| Feb 13, 2024 | 521.69 | 526.76 | 517.33 | 517.33 | 515.29 | 1,952 |
| Feb 12, 2024 | 518.22 | 518.98 | 512.71 | 515.97 | 513.94 | 3,883 |
| Feb 9, 2024 | 518.99 | 520.00 | 516.22 | 517.46 | 515.42 | 1,308 |
| Feb 8, 2024 | 519.95 | 522.04 | 517.36 | 519.66 | 517.61 | 2,077 |
| Feb 7, 2024 | 512.69 | 520.80 | 512.69 | 517.92 | 515.89 | 3,003 |
| Feb 6, 2024 | 502.96 | 510.65 | 502.96 | 509.55 | 507.55 | 6,973 |
| Feb 5, 2024 | 510.75 | 511.04 | 500.10 | 503.39 | 501.41 | 4,886 |
| Feb 2, 2024 | 508.25 | 511.87 | 505.65 | 509.70 | 507.69 | 3,731 |
| Feb 1, 2024 | 507.91 | 509.89 | 502.83 | 508.29 | 506.29 | 1,360 |
| Jan 31, 2024 | 504.51 | 514.35 | 504.51 | 513.00 | 510.98 | 3,215 |
| Jan 30, 2024 | 504.05 | 506.05 | 499.50 | 504.20 | 502.21 | 321,357 |
| Jan 29, 2024 | 503.11 | 506.17 | 501.30 | 503.48 | 501.50 | 3,129 |
| Jan 26, 2024 | 493.28 | 503.22 | 490.91 | 502.27 | 500.29 | 2,541 |
| Jan 25, 2024 | 496.99 | 496.99 | 479.05 | 481.86 | 479.96 | 8,764 |
| Jan 24, 2024 | 517.90 | 521.80 | 513.72 | 514.81 | 512.78 | 1,239 |
| Jan 23, 2024 | 512.50 | 518.08 | 512.16 | 518.08 | 516.04 | 3,731 |
| Jan 22, 2024 | 505.00 | 511.97 | 496.36 | 511.20 | 509.19 | 13,553 |
| Jan 19, 2024 | 514.76 | 517.00 | 509.96 | 509.96 | 507.95 | 4,730 |
| Jan 18, 2024 | 501.87 | 512.26 | 497.39 | 510.56 | 508.55 | 7,613 |
| Jan 17, 2024 | 521.28 | 530.37 | 520.93 | 528.95 | 526.87 | 6,562 |
| Jan 16, 2024 | 522.00 | 524.50 | 517.73 | 519.03 | 516.99 | 8,766 |
| Jan 12, 2024 | 543.00 | 543.00 | 510.00 | 520.73 | 518.68 | 18,507 |
| Jan 11, 2024 | 538.60 | 539.41 | 534.25 | 539.09 | 536.97 | 404 |
| Jan 10, 2024 | 538.37 | 541.23 | 536.42 | 536.92 | 534.81 | 732 |
| Jan 9, 2024 | 538.41 | 538.59 | 533.84 | 537.45 | 535.33 | 8,443 |
| Jan 8, 2024 | 537.38 | 539.92 | 528.15 | 532.89 | 530.79 | 266,793 |
| Jan 5, 2024 | 546.95 | 546.95 | 534.10 | 537.63 | 535.51 | 877 |
| Jan 4, 2024 | 542.59 | 548.83 | 542.59 | 545.34 | 543.20 | 2,691 |
| Jan 3, 2024 | 543.91 | 546.80 | 539.69 | 541.83 | 539.70 | 6,999 |
| Jan 2, 2024 | 535.00 | 538.34 | 526.84 | 538.34 | 536.22 | 4,671 |
| Dec 29, 2023 | 526.84 | 528.21 | 524.63 | 526.19 | 524.12 | 1,015 |
| Dec 28, 2023 | 523.73 | 527.77 | 523.47 | 527.00 | 524.93 | 2,279 |
| Dec 27, 2023 | 520.03 | 522.41 | 520.03 | 521.07 | 519.02 | 290,493 |
| Dec 22, 2023 | 520.30 | 521.68 | 518.15 | 519.05 | 517.01 | 1,497 |
| Dec 21, 2023 | 516.00 | 520.56 | 516.00 | 518.39 | 516.35 | 3,852 |
| Dec 20, 2023 | 524.04 | 524.68 | 519.05 | 522.47 | 520.41 | 514,239 |
| Dec 19, 2023 | 524.24 | 527.48 | 522.03 | 523.21 | 521.15 | 4,865 |
| Dec 18, 2023 | 532.27 | 532.27 | 525.77 | 526.72 | 524.65 | 1,884 |
| Dec 15, 2023 | 531.52 | 531.74 | 523.05 | 528.40 | 526.32 | 6,734 |
| Dec 14, 2023 | 549.01 | 549.01 | 529.51 | 533.09 | 530.99 | 151,232 |
| Dec 13, 2023 | 544.00 | 546.73 | 538.78 | 546.73 | 544.58 | 728 |
| Dec 12, 2023 | 547.92 | 547.92 | 542.82 | 544.80 | 542.66 | 53,708 |
| Dec 11, 2023 | 549.76 | 550.28 | 539.04 | 542.34 | 540.21 | 2,804 |
| Dec 8, 2023 | 550.22 | 550.81 | 544.77 | 548.03 | 545.87 | 825 |
| Dec 7, 2023 | 551.35 | 551.55 | 544.79 | 547.82 | 545.66 | 265,109 |
| Dec 6, 2023 | 547.56 | 551.43 | 547.19 | 550.89 | 548.72 | 2,081 |
| Dec 5, 2023 | 550.00 | 552.09 | 545.77 | 550.92 | 548.75 | 4,115 |
| Dec 4, 2023 | 548.26 | 551.86 | 543.13 | 546.63 | 544.48 | 4,071 |
| Dec 1, 2023 | 1.88 Dividend | |||||
| Dec 1, 2023 | 550.42 | 554.48 | 546.88 | 547.89 | 545.73 | 2,300 |
| Nov 30, 2023 | 536.74 | 551.79 | 534.16 | 550.02 | 545.98 | 1,883 |
| Nov 29, 2023 | 530.90 | 541.22 | 528.91 | 536.63 | 532.69 | 1,377 |
| Nov 28, 2023 | 545.63 | 545.72 | 540.57 | 542.61 | 538.63 | 3,036 |
| Nov 27, 2023 | 548.57 | 550.59 | 541.55 | 543.33 | 539.34 | 1,720 |
| Nov 24, 2023 | 544.50 | 547.40 | 543.96 | 547.40 | 543.38 | 1,922 |
| Nov 22, 2023 | 542.97 | 544.25 | 540.74 | 543.39 | 539.40 | 1,440 |
| Nov 21, 2023 | 535.10 | 541.29 | 534.49 | 541.25 | 537.28 | 7,489 |
| Nov 20, 2023 | 533.61 | 535.69 | 532.03 | 533.24 | 529.33 | 2,731 |
| Nov 17, 2023 | 539.82 | 540.27 | 528.71 | 535.63 | 531.70 | 484,979 |
| Nov 16, 2023 | 538.41 | 544.13 | 537.84 | 538.29 | 534.34 | 1,790 |
| Nov 15, 2023 | 540.46 | 540.46 | 531.60 | 538.42 | 534.47 | 3,503 |
| Nov 14, 2023 | 543.01 | 543.60 | 536.97 | 539.66 | 535.70 | 5,382 |
| Nov 13, 2023 | 541.15 | 544.09 | 538.03 | 542.24 | 538.26 | 1,471 |
| Nov 10, 2023 | 542.68 | 542.68 | 536.54 | 541.82 | 537.84 | 1,150 |
| Nov 9, 2023 | 539.29 | 539.73 | 534.40 | 538.60 | 534.65 | 537 |
| Nov 8, 2023 | 540.00 | 541.41 | 534.47 | 534.47 | 530.55 | 1,646 |
| Nov 7, 2023 | 535.36 | 539.07 | 532.23 | 539.07 | 535.11 | 1,163 |
| Nov 6, 2023 | 530.90 | 535.94 | 530.01 | 533.20 | 529.29 | 58,833 |
| Nov 3, 2023 | 534.57 | 535.97 | 529.00 | 529.34 | 525.45 | 2,006 |
| Nov 2, 2023 | 532.00 | 535.67 | 526.97 | 535.42 | 531.49 | 3,496 |
| Nov 1, 2023 | 528.96 | 535.94 | 527.00 | 534.42 | 530.50 | 1,106 |
| Oct 31, 2023 | 535.00 | 536.63 | 532.09 | 535.76 | 531.83 | 1,044 |
| Oct 30, 2023 | 524.26 | 531.64 | 523.56 | 531.07 | 527.17 | 1,211 |
| Oct 27, 2023 | 526.62 | 527.46 | 521.57 | 524.50 | 520.65 | 1,817 |
| Oct 26, 2023 | 526.24 | 530.41 | 523.00 | 529.85 | 525.96 | 1,293 |
| Oct 25, 2023 | 527.29 | 532.34 | 520.07 | 528.71 | 524.83 | 4,942 |
| Oct 24, 2023 | 522.86 | 529.84 | 522.36 | 524.14 | 520.29 | 8,193 |
| Oct 23, 2023 | 528.00 | 528.00 | 521.66 | 523.10 | 519.26 | 5,482 |
| Oct 20, 2023 | 531.86 | 534.26 | 527.30 | 527.90 | 524.03 | 7,035 |
| Oct 19, 2023 | 536.82 | 537.82 | 529.18 | 532.25 | 528.34 | 4,088 |
| Oct 18, 2023 | 536.80 | 543.61 | 535.90 | 540.29 | 536.32 | 4,532 |
| Oct 17, 2023 | 539.25 | 542.19 | 534.86 | 535.39 | 531.45 | 11,368 |
| Oct 16, 2023 | 538.32 | 546.52 | 536.13 | 540.32 | 536.35 | 6,795 |
| Oct 13, 2023 | 534.00 | 544.45 | 525.54 | 539.40 | 535.44 | 6,946 |
| Oct 12, 2023 | 524.47 | 528.40 | 522.26 | 525.20 | 521.34 | 1,331 |
| Oct 11, 2023 | 524.24 | 525.55 | 520.06 | 521.18 | 517.35 | 4,735 |
| Oct 10, 2023 | 526.39 | 528.00 | 523.35 | 525.53 | 521.67 | 2,028 |
| Oct 9, 2023 | 521.15 | 526.82 | 520.43 | 526.80 | 522.93 | 1,559 |
| Oct 6, 2023 | 516.45 | 525.98 | 516.21 | 524.02 | 520.17 | 4,858 |
| Oct 5, 2023 | 511.62 | 518.11 | 511.39 | 515.06 | 511.28 | 4,739 |
| Oct 4, 2023 | 509.29 | 511.58 | 506.67 | 508.49 | 504.76 | 11,399 |
| Oct 3, 2023 | 513.30 | 513.30 | 508.95 | 512.06 | 508.30 | 724 |
| Oct 2, 2023 | 509.85 | 511.87 | 502.80 | 511.87 | 508.11 | 371,937 |
| Sep 29, 2023 | 510.00 | 510.00 | 504.82 | 504.82 | 501.11 | 1,166 |
| Sep 28, 2023 | 505.97 | 513.92 | 505.97 | 509.64 | 505.89 | 8,878 |
| Sep 27, 2023 | 506.23 | 506.23 | 501.14 | 502.06 | 498.37 | 2,264 |
| Sep 26, 2023 | 508.97 | 508.97 | 504.73 | 505.82 | 502.11 | 640 |
| Sep 25, 2023 | 506.09 | 510.33 | 499.00 | 510.33 | 506.58 | 401,328 |
| Sep 22, 2023 | 499.50 | 509.13 | 498.70 | 507.57 | 503.84 | 112,241 |
| Sep 21, 2023 | 489.26 | 505.00 | 489.26 | 503.45 | 499.76 | 106,118 |
| Sep 20, 2023 | 482.51 | 493.11 | 479.39 | 492.08 | 488.47 | 3,622 |
| Sep 19, 2023 | 486.06 | 486.06 | 476.70 | 478.98 | 475.46 | 1,482,319 |
| Sep 18, 2023 | 487.50 | 488.41 | 483.97 | 485.57 | 482.01 | 29,313 |
| Sep 15, 2023 | 485.74 | 489.44 | 484.16 | 486.03 | 482.46 | 10,178 |
| Sep 14, 2023 | 482.63 | 484.23 | 479.04 | 484.23 | 480.68 | 1,378 |
| Sep 13, 2023 | 480.84 | 483.91 | 480.14 | 481.75 | 478.21 | 4,486 |
| Sep 12, 2023 | 477.82 | 483.58 | 472.52 | 483.47 | 479.92 | 38,086 |
| Sep 11, 2023 | 481.97 | 483.33 | 479.79 | 480.12 | 476.60 | 4,816 |
| Sep 8, 2023 | 1.88 Dividend | |||||
| Sep 8, 2023 | 480.19 | 482.97 | 478.96 | 480.00 | 476.48 | 778 |
| Sep 7, 2023 | 479.90 | 487.09 | 479.90 | 487.09 | 481.65 | 2,098 |
| Sep 6, 2023 | 482.09 | 482.09 | 477.71 | 477.86 | 472.52 | 2,072 |
| Sep 5, 2023 | 478.82 | 484.00 | 477.95 | 482.86 | 477.46 | 1,967 |
| Sep 1, 2023 | 478.10 | 479.71 | 473.86 | 475.92 | 470.60 | 3,047 |
| Aug 31, 2023 | 492.64 | 493.47 | 478.58 | 479.91 | 474.55 | 1,544 |
| Aug 30, 2023 | 493.99 | 496.35 | 492.99 | 493.64 | 488.13 | 1,783 |
| Aug 29, 2023 | 491.69 | 492.38 | 488.27 | 492.18 | 486.68 | 1,397 |
| Aug 25, 2023 | 489.13 | 490.49 | 484.82 | 489.33 | 483.86 | 76,518 |
| Aug 24, 2023 | 491.43 | 495.09 | 487.88 | 487.89 | 482.43 | 769 |
| Aug 23, 2023 | 493.00 | 493.83 | 488.11 | 490.55 | 485.07 | 1,043 |
| Aug 22, 2023 | 495.42 | 496.21 | 491.35 | 492.08 | 486.58 | 1,582 |
| Aug 21, 2023 | 494.78 | 499.77 | 494.78 | 497.78 | 492.22 | 29,742 |
| Aug 18, 2023 | 494.78 | 500.20 | 494.34 | 497.76 | 492.20 | 4,813 |
| Aug 17, 2023 | 498.62 | 500.33 | 494.17 | 494.31 | 488.79 | 312 |
| Aug 16, 2023 | 506.74 | 510.00 | 504.20 | 505.19 | 499.55 | 320,661 |
| Aug 15, 2023 | 511.92 | 512.35 | 507.23 | 507.23 | 501.56 | 774 |
| Aug 14, 2023 | 509.79 | 513.29 | 508.24 | 512.42 | 506.69 | 5,298 |
| Aug 11, 2023 | 505.63 | 510.40 | 505.63 | 507.91 | 502.24 | 1,550 |
| Aug 10, 2023 | 504.89 | 510.85 | 504.17 | 505.66 | 500.01 | 1,392 |
| Aug 9, 2023 | 504.10 | 505.15 | 500.98 | 504.49 | 498.85 | 558 |
| Aug 8, 2023 | 502.72 | 507.16 | 500.26 | 504.36 | 498.73 | 50,859 |
| Aug 7, 2023 | 505.74 | 513.21 | 505.34 | 512.91 | 507.17 | 2,441 |
| Aug 4, 2023 | 509.36 | 510.95 | 505.82 | 505.82 | 500.17 | 1,279 |
| Aug 3, 2023 | 502.89 | 505.28 | 501.41 | 505.28 | 499.64 | 2,075 |
| Aug 2, 2023 | 504.74 | 510.14 | 503.39 | 506.41 | 500.75 | 645,200 |
| Aug 1, 2023 | 507.67 | 509.43 | 502.83 | 504.91 | 499.27 | 1,436 |
| Jul 31, 2023 | 503.00 | 506.78 | 500.08 | 506.50 | 500.84 | 2,145 |
| Jul 28, 2023 | 505.98 | 506.70 | 498.32 | 503.26 | 497.64 | 2,019 |
| Jul 27, 2023 | 508.55 | 509.60 | 503.24 | 506.23 | 500.57 | 2,017 |
| Jul 26, 2023 | 511.54 | 515.49 | 510.50 | 512.15 | 506.42 | 1,012 |
| Jul 25, 2023 | 505.85 | 511.80 | 505.85 | 510.49 | 504.79 | 9,047 |
| Jul 24, 2023 | 505.85 | 509.38 | 505.06 | 507.41 | 501.74 | 2,175 |
| Jul 21, 2023 | 505.05 | 510.19 | 504.99 | 508.19 | 502.51 | 1,074 |
| Jul 20, 2023 | 507.80 | 508.54 | 500.77 | 506.07 | 500.41 | 2,728 |
| Jul 19, 2023 | 507.24 | 514.15 | 504.34 | 505.80 | 500.15 | 3,078 |
| Jul 18, 2023 | 489.69 | 504.20 | 488.77 | 498.96 | 493.39 | 4,975 |
| Jul 17, 2023 | 481.11 | 483.80 | 478.90 | 481.70 | 476.32 | 871 |
| Jul 14, 2023 | 461.24 | 484.90 | 460.11 | 481.02 | 475.65 | 8,788 |
| Jul 13, 2023 | 452.00 | 454.58 | 449.18 | 449.18 | 444.16 | 220,107 |
| Jul 12, 2023 | 463.00 | 463.00 | 453.37 | 453.74 | 448.67 | 32,087 |
| Jul 11, 2023 | 462.37 | 466.46 | 461.65 | 461.65 | 456.49 | 5,706 |
| Jul 10, 2023 | 460.55 | 462.52 | 459.51 | 461.57 | 456.41 | 4,971 |
| Jul 7, 2023 | 465.03 | 468.56 | 463.52 | 464.45 | 459.26 | 3,783 |
| Jul 6, 2023 | 469.23 | 471.08 | 466.82 | 470.85 | 465.59 | 3,186 |
| Jul 5, 2023 | 476.03 | 476.96 | 470.95 | 471.80 | 466.53 | 6,934 |
| Jul 3, 2023 | 478.10 | 480.64 | 476.90 | 477.88 | 472.54 | 56,992 |
| Jun 30, 2023 | 476.95 | 480.50 | 475.62 | 480.50 | 475.13 | 2,665 |
| Jun 29, 2023 | 475.08 | 476.94 | 473.24 | 476.55 | 471.23 | 1,321 |
| Jun 28, 2023 | 482.26 | 482.26 | 474.99 | 474.99 | 469.68 | 9,735 |
| Jun 27, 2023 | 478.13 | 482.62 | 478.06 | 481.45 | 476.07 | 8,814 |
| Jun 26, 2023 | 477.58 | 480.73 | 473.02 | 480.02 | 474.66 | 70,304 |
| Jun 23, 2023 | 478.54 | 481.97 | 478.26 | 479.24 | 473.89 | 1,164 |
| Jun 22, 2023 | 478.18 | 482.11 | 476.75 | 480.47 | 475.10 | 383,824 |
| Jun 21, 2023 | 468.53 | 479.20 | 467.23 | 478.01 | 472.67 | 2,970 |
| Jun 20, 2023 | 456.75 | 470.28 | 456.75 | 469.03 | 463.79 | 4,517 |
| Jun 16, 2023 | 466.80 | 468.37 | 458.66 | 460.61 | 455.46 | 4,132 |
| Jun 15, 2023 | 1.88 Dividend | |||||
| Jun 15, 2023 | 461.79 | 471.89 | 461.76 | 467.15 | 461.94 | 5,744 |
| Jun 14, 2023 | 453.65 | 458.59 | 446.52 | 453.67 | 446.74 | 8,739 |
| Jun 13, 2023 | 490.75 | 494.70 | 489.29 | 491.38 | 483.87 | 1,928 |
| Jun 12, 2023 | 495.00 | 495.00 | 489.49 | 491.38 | 483.88 | 646 |
| Jun 9, 2023 | 489.58 | 497.71 | 487.86 | 494.24 | 486.70 | 2,167 |
| Jun 8, 2023 | 484.39 | 490.19 | 482.71 | 489.00 | 481.54 | 4,091 |
| Jun 7, 2023 | 489.49 | 490.26 | 483.96 | 486.36 | 478.93 | 3,385 |
| Jun 6, 2023 | 499.76 | 499.90 | 484.04 | 484.06 | 476.67 | 3,404 |
| Jun 5, 2023 | 500.70 | 502.64 | 499.08 | 500.02 | 492.38 | 2,962 |
| Jun 2, 2023 | 492.52 | 500.89 | 490.32 | 500.89 | 493.24 | 2,237 |
| Jun 1, 2023 | 487.51 | 498.64 | 486.30 | 494.74 | 487.19 | 1,695 |
| May 31, 2023 | 478.17 | 483.41 | 477.37 | 482.26 | 474.89 | 2,884 |
| May 30, 2023 | 476.05 | 484.40 | 476.03 | 478.47 | 471.17 | 18,431 |
| May 26, 2023 | 478.94 | 488.24 | 478.00 | 481.05 | 473.70 | 7,337 |
| May 25, 2023 | 477.63 | 481.24 | 474.65 | 478.00 | 470.70 | 1,918 |
| May 24, 2023 | 480.61 | 483.13 | 479.64 | 481.51 | 474.16 | 1,925 |
| May 23, 2023 | 477.71 | 483.23 | 472.76 | 480.62 | 473.28 | 3,654 |
| May 22, 2023 | 480.44 | 481.76 | 478.13 | 480.09 | 472.76 | 1,192 |
| May 19, 2023 | 479.89 | 484.70 | 478.90 | 479.27 | 471.95 | 3,403 |
| May 18, 2023 | 482.55 | 483.01 | 474.10 | 475.09 | 467.84 | 1,134 |
| May 17, 2023 | 479.72 | 485.29 | 477.84 | 484.35 | 476.95 | 16,266 |
| May 16, 2023 | 487.62 | 488.25 | 480.22 | 481.07 | 473.72 | 10,094 |
| May 15, 2023 | 492.50 | 492.50 | 483.82 | 485.81 | 478.39 | 45,717 |
| May 12, 2023 | 488.76 | 492.29 | 488.51 | 489.25 | 481.78 | 1,890 |
| May 11, 2023 | 488.89 | 489.76 | 485.74 | 486.39 | 478.96 | 2,816 |
| May 10, 2023 | 490.00 | 492.80 | 487.84 | 488.34 | 480.88 | 1,052 |
| May 9, 2023 | 492.04 | 498.57 | 490.99 | 491.20 | 483.70 | 18,240 |
| May 5, 2023 | 493.97 | 500.45 | 492.53 | 493.77 | 486.23 | 3,393 |
| May 4, 2023 | 487.05 | 488.79 | 482.98 | 482.98 | 475.61 | 6,782 |
| May 3, 2023 | 494.40 | 495.11 | 488.09 | 492.39 | 484.87 | 1,913 |
| May 2, 2023 | 495.25 | 496.48 | 489.74 | 492.68 | 485.16 | 64,391 |
| Apr 28, 2023 | 489.63 | 493.66 | 488.69 | 491.77 | 484.26 | 2,406 |
| Apr 27, 2023 | 482.20 | 489.07 | 482.20 | 487.95 | 480.49 | 9,309 |
| Apr 26, 2023 | 485.55 | 487.72 | 478.46 | 481.63 | 474.28 | 2,355 |