UNITEDHEALTH GROUP INCORPORATED (Delaware)
UNH Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News
$UNH stock is featured in our Sheldon Whitehouse, Shelley Moore Capito, and Tim Moore strategies.
All StrategiesIncome
Balance Sheet
Cash Flow
Revenue Breakdown
Recent trades of UNH by members of U.S. Congress
UNH Stock Insider Trading Activity
Follow @QuiverQuant for major insider updates
---
Closing Price
Purchase
Sale
|
Name
|
Type
|
Shares
|
Price
|
Shares Held
|
Date
|
Reported
|
|---|
UNH Stock Institutional Owners
|
Investor
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
UNH Derivatives Institutional Owners
|
Investor
|
Type
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
Recently reported changes in UNH holdings by institutional investors
Quarterly net insider trading by UNH's directors and management
* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.
- 1M
- 3M
- 6M
- YTD
- 1Y
- 2Y
- 5Y
- MAX
About
Backtest Start Date
Key Metrics
Return (1d)
Return (30d)
Return (1Y)
CAGR (Total)
Max Drawdown
Beta
Alpha
Sharpe Ratio
Win Rate
Average Win
Average Loss
Annual Volatility
Annual Std Dev
Information Ratio
Treynor Ratio
Total Trades
Metrics Definitions
Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.
-
Alpha
Measures a portfolio's risk-adjusted performance against that of its benchmark
Learn More about Alpha -
Annual Standard Deviation
Measures how much the portfolio's total return varies from its mean or average.
Learn More about Annual Standard Deviation -
Annual Volatility
A statistical measure of the dispersion of returns for the portfolio.
Learn More about Annual Volatility -
Average Win
The average return (%) for trades that resulted in a positive return.
-
Average Loss
The average return (%) for trades that resulted in a negative return.
-
Beta
A measure of the volatility of the portfolio compared to the market as a whole.
Learn More about Beta -
CAGR
CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.
Learn More about CAGR -
Information Ratio
A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.
Learn More about Information Ratio -
Max Drawdown
the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.
Learn More about Max Drawdown -
Sharpe Ratio
The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.
Learn More about Sharpe Ratio -
Total Trades
The total number of trades made by this strategy.
-
Treynor Ratio
Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.
Learn More about Treynor Ratio -
Win Rate
The percentage of total trades that resulted in a positive return.
Subscribe to Quiver Premium for insider trading alerts
Be the first to see our newest insights and key updates across all datasets.
Government lobbying spending instances
-
$1,880,000 Jul 20, 2026 Issue: Medicare/Medicaid Pharmacy Veterans Financial Institutions/Investments/Securities Intelligence Health Issues
-
$2,670,000 Apr 20, 2026 Issue: Health Issues Medicare/Medicaid Pharmacy Veterans Financial Institutions/Investments/Securities
-
$2,520,000 Jan 20, 2026 Issue: Medicare/Medicaid Pharmacy Veterans Health Issues
-
$1,550,000 Oct 20, 2025 Issue: Health Issues Medicare/Medicaid Pharmacy Veterans
-
$3,680,000 Jul 21, 2025 Issue: Health Issues Medicare/Medicaid Pharmacy Veterans
-
$3,990,000 May 23, 2025 Issue: Health Issues Medicare/Medicaid Pharmacy Veterans
-
$1,580,000 Jan 21, 2025 Issue: Pharmacy Veterans Health Issues Medicare/Medicaid
-
$1,500,000 Oct 21, 2024 Issue: Banking Pharmacy Medicare/Medicaid Health Issues
-
$1,260,000 Jul 22, 2024 Issue: Pharmacy Medicare/Medicaid Health Issues
-
$1,650,000 Jan 22, 2024 Issue: Banking Pharmacy Medicare/Medicaid Health Issues
-
$1,640,000 Jan 22, 2024 Issue: Banking Pharmacy Medicare/Medicaid Health Issues
-
$2,210,000 Jul 20, 2023 Issue: Banking Veterans Pharmacy Medicare/Medicaid Health Issues
-
$1,580,000 Jan 20, 2023 Issue: Banking Veterans Pharmacy Medicare/Medicaid Health Issues
-
$1,270,000 Oct 20, 2022 Issue: Banking Veterans Pharmacy Medicare/Medicaid Health Issues
-
$1,330,000 Jul 20, 2022 Issue: Banking Veterans Pharmacy Medicare/Medicaid Health Issues
-
$1,520,000 Apr 20, 2022 Issue: Pharmacy Medicare/Medicaid Health Issues
-
$1,640,000 Jan 20, 2022 Issue: None
-
$910,000 Oct 20, 2021 Issue: None
-
$700,000 Jul 20, 2021 Issue: None
-
$900,000 Apr 20, 2021 Issue: None
-
$950,000 Jan 20, 2021 Issue: None
-
$720,000 Oct 20, 2020 Issue: None
-
$740,000 Jul 20, 2020 Issue: None
-
$1,370,000 Apr 20, 2020 Issue: None
-
$1,000,000 Jan 21, 2020 Issue: None
-
$710,000 Oct 21, 2019 Issue: Veterans Health Issues Financial Institutions/Investments/Securities Medicare/Medicaid Pharmacy
-
$1,020,000 Jul 22, 2019 Issue: Pharmacy Insurance Health Issues Financial Institutions/Investments/Securities Medicare/Medicaid
-
$960,000 Apr 22, 2019 Issue: Pharmacy Health Issues Medicare/Medicaid Insurance Financial Institutions/Investments/Securities
-
$860,000 Jan 22, 2019 Issue: Insurance Medicare/Medicaid Financial Institutions/Investments/Securities Pharmacy Health Issues
-
$730,000 Oct 22, 2018 Issue: Health Issues Financial Institutions/Investments/Securities Medicare/Medicaid Insurance Pharmacy
-
$790,000 Jul 20, 2018 Issue: Health Issues Financial Institutions/Investments/Securities Medicare/Medicaid Insurance Pharmacy
-
$1,020,000 Apr 20, 2018 Issue: Insurance Medicare/Medicaid Health Issues
-
$920,000 Jan 22, 2018 Issue: Health Issues Medicare/Medicaid Insurance
-
$980,000 Oct 20, 2017 Issue: Health Issues Insurance Medicare/Medicaid
-
$790,000 Jul 20, 2017 Issue: Medicare/Medicaid Health Issues Insurance
-
$1,650,000 Apr 20, 2017 Issue: Insurance Medicare/Medicaid Health Issues
-
$630,000 Jan 20, 2017 Issue: Medicare/Medicaid Health Issues Insurance
-
$610,000 Oct 20, 2016 Issue: Medicare/Medicaid Health Issues Veterans Defense
-
$670,000 Jul 20, 2016 Issue: Medicare/Medicaid Health Issues Defense Veterans Insurance
-
$520,000 May 31, 2016 Issue: Medicare/Medicaid Health Issues Defense Insurance Veterans
-
$600,000 May 31, 2016 Issue: Insurance Health Issues Medicare/Medicaid Defense Veterans
-
$590,000 Oct 20, 2015 Issue: Insurance Health Issues Defense Medicare/Medicaid
-
$630,000 Jul 20, 2015 Issue: Insurance Health Issues Defense Medicare/Medicaid
-
$660,000 May 28, 2015 Issue: Insurance Medicare/Medicaid Health Issues Defense
-
$760,000 Apr 20, 2015 Issue: Medicare/Medicaid Health Issues Insurance Defense
-
$560,000 Oct 20, 2014 Issue: Insurance Health Issues Defense Veterans Medicare/Medicaid
-
$610,000 Jul 21, 2014 Issue: Medicare/Medicaid Health Issues Defense Insurance
-
$770,000 Apr 21, 2014 Issue: Medicare/Medicaid Health Issues Defense Budget/Appropriations Insurance
-
$700,000 Jan 21, 2014 Issue: Budget/Appropriations Medicare/Medicaid Health Issues Insurance Defense
-
$640,000 Oct 21, 2013 Issue: Insurance Health Issues Defense Taxation/Internal Revenue Code Medicare/Medicaid
-
$710,000 Jul 22, 2013 Issue: Insurance Medicare/Medicaid Taxation/Internal Revenue Code Defense Health Issues
-
$670,000 Apr 22, 2013 Issue: Medicare/Medicaid Taxation/Internal Revenue Code Defense Insurance Health Issues
-
$1,200,000 Mar 14, 2013 Issue: Defense Taxation/Internal Revenue Code Health Issues Medicare/Medicaid Insurance
-
$750,000 Oct 22, 2012 Issue: Health Issues Taxation/Internal Revenue Code Defense Insurance Medicare/Medicaid
-
$680,000 Jul 20, 2012 Issue: Insurance Medicare/Medicaid Health Issues Defense Taxation/Internal Revenue Code
-
$790,000 Apr 20, 2012 Issue: Budget/Appropriations Medicare/Medicaid Health Issues Taxation/Internal Revenue Code Financial Institutions/Investments/Securities Defense
-
$770,000 Jan 20, 2012 Issue: Medicare/Medicaid Health Issues Budget/Appropriations Financial Institutions/Investments/Securities Defense Taxation/Internal Revenue Code
-
$650,000 Oct 20, 2011 Issue: Budget/Appropriations Medicare/Medicaid Health Issues Taxation/Internal Revenue Code Defense Financial Institutions/Investments/Securities
-
$860,000 Jul 20, 2011 Issue: Budget/Appropriations Health Issues Financial Institutions/Investments/Securities Medicare/Medicaid Defense
-
$660,000 Apr 20, 2011 Issue: Health Issues Financial Institutions/Investments/Securities Budget/Appropriations Medicare/Medicaid
-
$580,000 Jan 20, 2011 Issue: Health Issues Financial Institutions/Investments/Securities
-
$550,000 Oct 20, 2010 Issue: Medicare/Medicaid Health Issues Financial Institutions/Investments/Securities
-
$650,000 Jul 20, 2010 Issue: Medicare/Medicaid Health Issues Financial Institutions/Investments/Securities
-
$660,000 Apr 20, 2010 Issue: Medicare/Medicaid Health Issues Financial Institutions/Investments/Securities
-
$940,000 Jan 20, 2010 Issue: Medicare/Medicaid Health Issues Banking
-
$1,010,000 Oct 20, 2009 Issue: Medicare/Medicaid Health Issues
-
$1,000,000 Jul 24, 2009 Issue: Insurance Medicare/Medicaid Health Issues Taxation/Internal Revenue Code
-
$1,500,000 Apr 20, 2009 Issue: Insurance Medicare/Medicaid Health Issues Taxation/Internal Revenue Code
-
$840,000 Jan 23, 2009 Issue: Insurance Medicare/Medicaid Health Issues Taxation/Internal Revenue Code
-
$970,000 Oct 20, 2008 Issue: Insurance Medicare/Medicaid Health Issues Taxation/Internal Revenue Code
-
$1,250,000 Jul 30, 2008 Issue: Insurance Medicare/Medicaid Health Issues Taxation/Internal Revenue Code Banking
-
$1,120,000 Apr 18, 2008 Issue: Medicare/Medicaid Taxation/Internal Revenue Code Banking Health Issues Insurance
-
$2,240,000 Feb 14, 2008 Issue: Medicare/Medicaid Health Issues Insurance Banking Taxation/Internal Revenue Code
-
$2,320,000 Aug 14, 2007 Issue: Medicare/Medicaid Health Issues Taxation/Internal Revenue Code Banking Insurance
-
$1,800,000 Feb 12, 2007 Issue: Medicare/Medicaid Health Issues Taxation/Internal Revenue Code Insurance
-
$1,160,000 Aug 14, 2006 Issue: Taxation/Internal Revenue Code Insurance Medicare/Medicaid Health Issues
-
$880,000 Feb 13, 2006 Issue: Taxation/Internal Revenue Code Health Issues Medicare/Medicaid Insurance Consumer Issues/Safety/Products
-
$760,000 Aug 15, 2005 Issue: Medicare/Medicaid Insurance Taxation/Internal Revenue Code Health Issues
-
$580,000 Feb 14, 2005 Issue: Health Issues Medicare/Medicaid Insurance
-
$600,000 Aug 16, 2004 Issue: Health Issues Medicare/Medicaid
-
$580,000 Feb 13, 2004 Issue: Health Issues Medicare/Medicaid
-
$640,000 Aug 13, 2003 Issue: Health Issues Medicare/Medicaid
-
$460,000 Feb 13, 2003 Issue: Medicare/Medicaid Health Issues
-
$500,000 Aug 14, 2002 Issue: Health Issues Medicare/Medicaid
-
$580,000 Jan 31, 2002 Issue: Health Issues Medicare/Medicaid
-
$600,000 Aug 13, 2001 Issue: Health Issues Medicare/Medicaid
-
$520,000 Feb 08, 2001 Issue: Medicare/Medicaid Health Issues
-
$560,000 Aug 11, 2000 Issue: Health Issues Medicare/Medicaid
-
$540,000 Feb 11, 2000 Issue: Medicare/Medicaid Health Issues
-
$400,000 Jul 30, 1999 Issue: Health Issues
Former government officials who have lobbied for UNH
66 former government officials from 33 congressional offices at 18 lobbying firms have lobbied for UNH, most recently Jul 20, 2026.
-
Jeffrey Billman House Chief of Staff, Rep. Ronny Jackson; Dep. Chief of Staff, Rep. Kevin Brady; Dep. Chief of Staff, Rep. Kevin Hern; Dep. Chief of Staff, Rep. Peter Roskam; Legis. Asst., Rep. Peter Roskam; Spec. Asst. to Chief Dep. Whip Peter Roskam -
Robert Babcock House Senior Legislative Assistant/Legislative Assistant, Congressman Steve King; Legislative Aide/Legislative Correspondent/Staff Assistant, Senator Kay Bailey Hutchison; Regional Administrator, GSA Greater Southwest Region -
James Williams Congress New Sen. Finance Cmte: Sr Tax/Econ Policy Adv & Tax/IRS Subcmte Staff Dir | Sen. Thune: Sr Policy/Tax/Trade Policy Adv | Sen. Roberts: Dep Leg Dir/Sr Econ Policy Adv | Sen. Hatch: Dep Leg Dir/Sr Policy Adv | Rep. Marchant: Leg Dir/Sr Policy Adv
-
Alexander Large House Director of Coalitions and Professional Staff Member, House Committee on Veterans' Affairs
-
Timothy Hannegan Other U.S. General Accounting Office
-
Jay Sulzmann Senate Legislative Director/Health Policy Advisor, Sen. Johnny Isakson; Sr. Policy Advisor/LA/LC/SA, Rep. Wally Herger -
Jacobus Vreeburg House New House Homeland Sec. Cmte.-Staff Asst., Dep. Parl., Parl., Rep. Messer-Leg. Dir., House Rep. Policy Cmte.-Staff Dir., NSC-Staff Officer, Acting Dep. Exec. Sec., Dep. Exec. Sec., House Rep. Conference-Policy Dir., Rep. Stefanik-Policy Dir., USUN-W-Dir.
-
Amy Jensen Congress Assistant to the Speaker for Policy; Special Assistant to the President for Legislative Affairs; Legislative Assistant; Policy Analyst
UNH Estimated quarterly lobbying spending
UNH Revenue by Segment or Geography
By Segment
By Geography
UNH Income Statement
UNH Balance Sheet
UNH Cash Flow
U.S. Patents
New UNH patent grants
-
Patent Title: Temporal sequence causal transformer machine learning model Sep. 08, 2026
-
Patent Title: Machine-learning based irrelevant sentence classifier Sep. 01, 2026
-
Patent Title: Machine learning-based systems and methods for breath monitoring and assistance of a patient Sep. 01, 2026
-
Patent Title: Systems and methods for utilizing topic models to weight mixture-of-experts for improvement of language modeling Aug. 25, 2026
-
Patent Title: Storage container Jul. 21, 2026
-
Patent Title: Display screen or portion thereof with graphical user interface Jul. 14, 2026
-
Patent Title: Machine learning techniques for context-based document classification Jul. 07, 2026
-
Patent Title: Machine learning techniques for enhanced redirection recommendation using real-time adjustment Jul. 07, 2026
-
Patent Title: Individualized classification thresholds for machine learning models Jun. 02, 2026
-
Patent Title: Techniques for efficient data categorization Apr. 28, 2026
-
Patent Title: Systems and methods for authenticating a resource system Apr. 14, 2026
-
Patent Title: Artificial heart control systems and methods Feb. 17, 2026
-
Patent Title: Interpretable hierarchical clustering Feb. 17, 2026
-
Patent Title: Predictive data analysis techniques using predictive threshold optimization and probabilistic automated programming Feb. 10, 2026
-
Patent Title: Machine learning techniques for optimized breathing therapy Jan. 20, 2026
-
Patent Title: Automated electronic medical record (emr) analysis via point of care computing systems Dec. 30, 2025
-
Patent Title: Hierarchical delimiter identification for parsing of raw data Dec. 16, 2025
-
Patent Title: Machine learning techniques for parasomnia episode management Dec. 16, 2025
-
Patent Title: Generating input processing rules engines using probabilistic clustering techniques Dec. 02, 2025
-
Patent Title: Dynamically parameterized machine learning frameworks Oct. 28, 2025
-
Patent Title: Generation of synthetic question-answer pairs using a document classifier and classification explainer Oct. 14, 2025
-
Patent Title: Machine learning techniques for parasomnia episode management Oct. 07, 2025
-
Patent Title: Transfer learning techniques for using predictive diagnosis machine learning models to generate telehealth visit recommendation scores Sep. 23, 2025
-
Patent Title: Artificial heart control systems and methods Sep. 09, 2025
-
Patent Title: Systems and methods for training multi-armed bandit models Aug. 19, 2025
-
Patent Title: Automated data routing and comparison systems and methods for identifying and implementing an optimal pricing model Aug. 12, 2025
-
Patent Title: Temporally dynamic location-based predictive data analysis Jul. 22, 2025
-
Patent Title: Natural language processing techniques for machine-learning-guided summarization using hybrid class templates Jul. 15, 2025
-
Patent Title: Machine learning techniques using iterative feature refinement routines Jul. 08, 2025
-
Patent Title: Processing irregular glucose data using dynamic time warping Jul. 08, 2025
-
Patent Title: Programmatically managing social determinants of health to provide electronic data links with third party health resources Jul. 01, 2025
-
Patent Title: Method, apparatus and computer program product for predictive graph-based network analysis Jul. 01, 2025
-
Patent Title: Systems and methods for automated digital image content extraction and analysis Jun. 24, 2025
-
Patent Title: Automated electronic medical record (emr) analysis via point of care computing systems May. 27, 2025
-
Patent Title: Personalized health search engine May. 13, 2025
-
Patent Title: Movement prediction machine learning models Apr. 22, 2025
-
Patent Title: Systems and methods for processing machine learning language model classification outputs via text block masking Apr. 08, 2025
-
Patent Title: Machine learning techniques for optimized equipment allocation Mar. 25, 2025
-
Patent Title: Systems and methods for medical fraud detection Feb. 25, 2025
-
Patent Title: Machine learning techniques for prospective event-based classification Feb. 18, 2025
-
Patent Title: Machine-learning based transcript summarization Feb. 04, 2025
-
Patent Title: Predictive monitoring of the glucose-insulin endocrine metabolic regulatory system Jan. 28, 2025
-
Patent Title: Storage container assembly Jan. 30, 2024
-
Patent Title: Intelligent presence server systems and methods Apr. 10, 2018
-
Patent Title: Systems and methods for predictive personalization and intelligent routing Jan. 02, 2018
-
Patent Title: Interactive sessions with participants and providers Apr. 05, 2016
-
Patent Title: System, method and computer program product for enabling a customer to select a care path for treatment of a medical indication, to select providers based on quality and cost and to estimate medical costs Aug. 12, 2014
-
Patent Title: Telehealth scheduling and communications network Aug. 05, 2014
-
Patent Title: Display screen or portions thereof with graphical user interface Jul. 29, 2014
-
Patent Title: Display screen or portions thereof with graphical user interface May. 20, 2014
Government Contracts
Federal grants, loans, and purchases
Government Contracts
Estimated quarterly amount awarded to UNH from public contracts
UNH News
Recent insights relating to UNH
CNBC Recommendations
Recent picks made for UNH stock on CNBC
Top ETF Holders
ETFs with the largest estimated holdings in UNH
UNH Analyst Ratings
UNH Stock Forecasts
...
- ... Highest Price Target
- ... Median Price Target
- ... Lowest Price Target
UNH Analyst Forecasts
|
Analyst
|
Firm
|
Current
|
Previous
|
Date
|
|---|
Frequently Asked Questions
- Is $UNH stock a Buy, Sell, or Hold?
- What is the price target for $UNH stock?
* Analyst consensus is not financial advice. Please see our data disclaimers .
UNH Top Shareholders
|
Shareholder
|
Shares Held
|
|---|
Frequently Asked Questions
- Who owns $UNH stock?
- Who owns the most shares of $UNH stock?
- What funds own $UNH stock?
* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.
UNH Stock Smart Score
The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.
The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?
Sign Up to view UNH Smart Score
Score Breakdown
Bull Case vs Bear Case
See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.
Example:
Bulls Say:
The Bulls Say summary highlights positive aspects of the stock.
Bears Say:
The Bears Say summary points out potential risks and negative aspects of the stock.
Show More
About UNH
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.
- Address Eden Prairie, MN
- Market Cap 334.8 billion
- Employees 390,000
- Industrial Classification Hospital & Medical Service Plans
UNITEDHEALTH GROUP INCORPORATED (Delaware) (UNH) Historical Stock Prices
UNITEDHEALTH GROUP INCORPORATED (Delaware) (UNH) closed at $372.95 on September 22, 2026. Over the past year its adjusted close ranged from $256.02 to $433.73. Daily prices go back to January 2, 2014, 3,199 trading days in all.
- 1 month-3.82%
- 3 months-8.32%
- Year to date+15.19%
- 1 year+12.17%
- 3 years-21.52%
- 5 years+0.06%
- Max+518.12%
See every congressional and insider trade on the UNH price chart
Quiver Premium charts UNH's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.
Upgrade to Premium| Date | Open | High | Low | Close | Adj. Close | Volume |
|---|---|---|---|---|---|---|
| Sep 22, 2026 | 381.39 | 381.39 | 372.41 | 372.95 | 372.95 | 4,501,106 |
| Sep 21, 2026 | 377.87 | 378.95 | 373.82 | 377.56 | 377.56 | 5,712,251 |
| Sep 18, 2026 | 375.29 | 378.49 | 372.42 | 376.90 | 376.90 | 8,616,225 |
| Sep 17, 2026 | 376.45 | 380.50 | 374.20 | 375.21 | 375.21 | 4,837,672 |
| Sep 16, 2026 | 375.90 | 380.22 | 373.63 | 375.26 | 375.26 | 4,418,329 |
| Sep 15, 2026 | 383.55 | 383.80 | 375.50 | 375.93 | 375.93 | 4,393,582 |
| Sep 14, 2026$2.32 dividend | 381.44 | 386.46 | 379.28 | 383.55 | 383.55 | 4,475,735 |
| Sep 11, 2026 | 390.42 | 391.73 | 375.90 | 379.09 | 376.81 | 7,484,665 |
| Sep 10, 2026 | 396.00 | 399.26 | 387.60 | 388.28 | 385.95 | 4,346,064 |
| Sep 9, 2026 | 405.17 | 406.53 | 378.08 | 393.06 | 390.70 | 7,737,638 |
| Sep 8, 2026 | 392.40 | 403.88 | 390.44 | 400.84 | 398.43 | 7,050,221 |
| Sep 4, 2026 | 397.05 | 402.23 | 395.20 | 397.14 | 394.75 | 5,566,518 |
| Sep 3, 2026 | 400.02 | 405.16 | 395.30 | 400.94 | 398.53 | 5,489,555 |
| Sep 2, 2026 | 399.27 | 401.14 | 396.51 | 399.66 | 397.26 | 3,266,755 |
| Sep 1, 2026 | 392.08 | 399.60 | 391.78 | 396.30 | 393.92 | 3,717,252 |
| Aug 31, 2026 | 393.52 | 394.49 | 387.71 | 389.41 | 387.07 | 5,748,583 |
| Aug 28, 2026 | 396.42 | 396.74 | 392.66 | 392.95 | 390.59 | 2,457,152 |
| Aug 27, 2026 | 396.87 | 399.88 | 393.77 | 395.05 | 392.68 | 3,670,816 |
| Aug 26, 2026 | 396.33 | 406.25 | 396.01 | 401.01 | 398.60 | 3,560,032 |
| Aug 25, 2026 | 397.80 | 399.03 | 395.62 | 396.59 | 394.21 | 2,657,141 |
| Aug 24, 2026 | 391.04 | 399.58 | 390.86 | 398.76 | 396.36 | 4,687,755 |
| Aug 21, 2026 | 386.00 | 393.65 | 386.00 | 390.11 | 387.76 | 4,885,901 |
| Aug 20, 2026 | 388.25 | 392.71 | 383.83 | 384.85 | 382.54 | 4,497,174 |
| Aug 19, 2026 | 394.57 | 396.80 | 386.33 | 388.61 | 386.27 | 5,268,509 |
| Aug 18, 2026 | 397.43 | 398.79 | 393.51 | 393.93 | 391.56 | 3,605,082 |
| Aug 17, 2026 | 398.57 | 398.90 | 391.43 | 395.62 | 393.24 | 5,295,055 |
| Aug 14, 2026 | 398.00 | 403.18 | 396.56 | 401.73 | 399.31 | 3,476,442 |
| Aug 13, 2026 | 405.59 | 407.32 | 398.59 | 399.06 | 396.66 | 4,170,216 |
| Aug 12, 2026 | 400.98 | 407.20 | 400.50 | 405.59 | 403.15 | 3,317,170 |
| Aug 11, 2026 | 409.00 | 410.90 | 401.32 | 402.19 | 399.77 | 3,398,912 |
| Aug 10, 2026 | 408.60 | 413.07 | 407.99 | 408.74 | 406.28 | 3,182,188 |
| Aug 7, 2026 | 401.58 | 410.64 | 400.66 | 407.08 | 404.63 | 4,095,868 |
| Aug 6, 2026 | 415.27 | 416.97 | 402.40 | 403.97 | 401.54 | 4,712,393 |
| Aug 5, 2026 | 403.19 | 416.36 | 397.80 | 412.75 | 410.27 | 5,399,007 |
| Aug 4, 2026 | 415.56 | 416.00 | 406.67 | 407.55 | 405.10 | 5,266,258 |
| Aug 3, 2026 | 417.43 | 419.34 | 413.31 | 415.36 | 412.86 | 3,209,606 |
| Jul 31, 2026 | 422.00 | 422.81 | 414.06 | 414.40 | 411.91 | 3,920,870 |
| Jul 30, 2026 | 415.19 | 427.34 | 411.29 | 421.47 | 418.94 | 3,650,543 |
| Jul 29, 2026 | 428.26 | 431.68 | 420.35 | 420.57 | 418.04 | 5,260,734 |
| Jul 28, 2026 | 419.93 | 430.46 | 415.11 | 428.79 | 426.21 | 5,919,971 |
| Jul 27, 2026 | 422.51 | 422.88 | 412.54 | 417.64 | 415.13 | 4,616,624 |
| Jul 24, 2026 | 425.24 | 429.00 | 418.92 | 420.74 | 418.21 | 3,752,476 |
| Jul 23, 2026 | 428.26 | 430.49 | 420.40 | 423.56 | 421.01 | 4,868,745 |
| Jul 22, 2026 | 434.95 | 436.32 | 429.70 | 431.31 | 428.72 | 4,234,137 |
| Jul 21, 2026 | 422.48 | 437.00 | 420.50 | 436.35 | 433.73 | 6,833,628 |
| Jul 20, 2026 | 427.25 | 431.01 | 417.38 | 421.55 | 419.01 | 4,818,810 |
| Jul 17, 2026 | 426.72 | 437.47 | 425.10 | 426.09 | 423.53 | 10,718,109 |
| Jul 16, 2026 | 449.39 | 461.62 | 420.37 | 423.38 | 420.83 | 13,281,896 |
| Jul 15, 2026 | 419.49 | 424.11 | 414.37 | 418.52 | 416.00 | 6,764,791 |
| Jul 14, 2026 | 431.00 | 432.15 | 421.79 | 425.19 | 422.63 | 5,135,861 |
| Jul 13, 2026 | 426.46 | 431.55 | 425.52 | 429.09 | 426.51 | 3,863,760 |
| Jul 10, 2026 | 431.67 | 432.86 | 423.65 | 424.62 | 422.07 | 3,798,624 |
| Jul 9, 2026 | 427.11 | 434.30 | 423.52 | 431.68 | 429.08 | 5,565,979 |
| Jul 8, 2026 | 427.14 | 430.77 | 423.83 | 425.60 | 423.04 | 3,859,208 |
| Jul 7, 2026 | 423.95 | 428.60 | 422.13 | 428.19 | 425.62 | 5,800,450 |
| Jul 6, 2026 | 423.49 | 424.44 | 415.05 | 417.99 | 415.48 | 6,379,039 |
| Jul 2, 2026 | 428.13 | 430.20 | 420.54 | 425.36 | 422.80 | 3,931,596 |
| Jul 1, 2026 | 417.11 | 428.02 | 413.73 | 426.54 | 423.98 | 4,985,860 |
| Jun 30, 2026 | 422.72 | 422.74 | 413.25 | 415.63 | 413.13 | 5,779,798 |
| Jun 29, 2026 | 426.53 | 426.69 | 415.81 | 419.82 | 417.30 | 5,167,409 |
| Jun 26, 2026 | 416.16 | 427.93 | 416.16 | 427.89 | 425.32 | 10,588,247 |
| Jun 25, 2026 | 406.65 | 417.58 | 406.65 | 415.53 | 413.03 | 6,018,521 |
| Jun 24, 2026 | 410.54 | 413.43 | 400.00 | 405.80 | 403.36 | 6,858,810 |
| Jun 23, 2026 | 409.52 | 409.90 | 402.83 | 409.25 | 406.79 | 6,675,885 |
| Jun 22, 2026 | 402.14 | 409.46 | 402.14 | 406.68 | 404.24 | 5,818,614 |
| Jun 18, 2026 | 402.77 | 406.20 | 399.15 | 400.96 | 398.55 | 11,896,852 |
| Jun 17, 2026 | 409.12 | 411.16 | 398.59 | 399.53 | 397.13 | 5,838,763 |
| Jun 16, 2026 | 410.68 | 411.75 | 406.54 | 407.65 | 405.20 | 4,815,079 |
| Jun 15, 2026$2.32 dividend | 406.70 | 414.15 | 399.65 | 411.04 | 408.57 | 6,777,892 |
| Jun 12, 2026 | 409.01 | 409.89 | 404.81 | 408.52 | 403.79 | 7,269,619 |
| Jun 11, 2026 | 408.71 | 409.98 | 403.11 | 405.55 | 400.85 | 4,938,139 |
| Jun 10, 2026 | 413.50 | 415.98 | 404.55 | 407.46 | 402.74 | 6,512,882 |
| Jun 9, 2026 | 409.99 | 413.00 | 407.44 | 413.00 | 408.21 | 8,590,373 |
| Jun 8, 2026 | 397.13 | 408.71 | 394.99 | 406.57 | 401.86 | 6,963,211 |
| Jun 5, 2026 | 399.54 | 404.04 | 397.20 | 399.47 | 394.84 | 10,897,297 |
| Jun 4, 2026 | 390.00 | 401.38 | 389.82 | 396.47 | 391.87 | 12,666,064 |
| Jun 3, 2026 | 380.00 | 387.46 | 376.81 | 377.00 | 372.63 | 6,808,435 |
| Jun 2, 2026 | 377.98 | 380.08 | 374.72 | 377.92 | 373.54 | 3,874,403 |
| Jun 1, 2026 | 376.11 | 383.35 | 375.92 | 379.86 | 375.46 | 6,623,720 |
| May 29, 2026 | 383.78 | 385.12 | 375.45 | 380.31 | 375.90 | 10,262,268 |
| May 28, 2026 | 384.96 | 389.26 | 380.95 | 382.53 | 378.10 | 4,334,784 |
| May 27, 2026 | 378.43 | 384.53 | 377.09 | 384.01 | 379.56 | 4,546,689 |
| May 26, 2026 | 386.00 | 386.52 | 376.41 | 376.86 | 372.49 | 6,498,144 |
| May 22, 2026 | 381.92 | 390.54 | 381.01 | 388.47 | 383.97 | 5,602,085 |
| May 21, 2026 | 381.12 | 386.11 | 380.54 | 382.48 | 378.05 | 4,732,450 |
| May 20, 2026 | 389.55 | 393.38 | 380.70 | 383.30 | 378.86 | 7,783,866 |
| May 19, 2026 | 390.00 | 394.99 | 387.51 | 389.24 | 384.73 | 5,016,806 |
| May 18, 2026 | 390.00 | 392.14 | 383.50 | 391.13 | 386.60 | 8,400,656 |
| May 15, 2026 | 394.30 | 397.63 | 390.25 | 393.85 | 389.29 | 9,811,193 |
| May 14, 2026 | 401.00 | 401.90 | 396.00 | 399.09 | 394.46 | 5,342,488 |
| May 13, 2026 | 396.50 | 404.15 | 393.00 | 401.16 | 396.51 | 8,454,062 |
| May 12, 2026 | 382.85 | 397.42 | 382.01 | 396.39 | 391.80 | 9,236,323 |
| May 11, 2026 | 380.45 | 384.81 | 376.07 | 384.44 | 379.98 | 6,949,607 |
| May 8, 2026 | 371.99 | 379.98 | 371.99 | 379.98 | 375.58 | 6,455,080 |
| May 7, 2026 | 366.64 | 369.81 | 364.72 | 369.74 | 365.45 | 5,235,407 |
| May 6, 2026 | 363.10 | 368.55 | 358.25 | 367.28 | 363.02 | 6,695,494 |
| May 5, 2026 | 370.48 | 371.80 | 361.81 | 363.87 | 359.65 | 6,489,023 |
| May 4, 2026 | 368.55 | 370.83 | 364.65 | 370.75 | 366.45 | 4,916,862 |
| May 1, 2026 | 371.96 | 372.90 | 367.02 | 368.78 | 364.50 | 4,945,442 |
| Apr 30, 2026 | 368.51 | 371.99 | 363.00 | 370.48 | 366.19 | 6,879,865 |
| Apr 29, 2026 | 366.00 | 370.84 | 365.01 | 370.74 | 366.44 | 9,046,553 |
| Apr 28, 2026 | 356.84 | 369.63 | 355.72 | 366.77 | 362.52 | 10,604,095 |
| Apr 27, 2026 | 353.91 | 356.49 | 348.95 | 354.69 | 350.58 | 7,256,096 |
| Apr 24, 2026 | 356.49 | 358.28 | 351.38 | 354.92 | 350.81 | 8,554,577 |
| Apr 23, 2026 | 354.68 | 356.85 | 350.50 | 354.56 | 350.45 | 7,255,802 |
| Apr 22, 2026 | 350.88 | 358.56 | 349.10 | 353.52 | 349.42 | 11,807,254 |
| Apr 21, 2026 | 353.01 | 357.68 | 345.23 | 346.01 | 342.00 | 26,097,320 |
| Apr 20, 2026 | 324.19 | 325.40 | 320.12 | 323.48 | 319.73 | 9,050,575 |
| Apr 17, 2026 | 320.05 | 325.27 | 317.13 | 324.63 | 320.87 | 9,414,685 |
| Apr 16, 2026 | 315.00 | 318.61 | 313.11 | 316.40 | 312.73 | 5,205,638 |
| Apr 15, 2026 | 316.00 | 317.76 | 311.14 | 314.05 | 310.41 | 5,041,157 |
| Apr 14, 2026 | 312.51 | 319.62 | 312.51 | 314.19 | 310.55 | 5,864,506 |
| Apr 13, 2026 | 303.25 | 313.32 | 302.92 | 313.00 | 309.37 | 7,972,223 |
| Apr 10, 2026 | 307.95 | 310.37 | 304.20 | 304.33 | 300.80 | 5,212,893 |
| Apr 9, 2026 | 305.82 | 307.88 | 304.14 | 306.91 | 303.35 | 5,742,017 |
| Apr 8, 2026 | 312.00 | 312.97 | 304.83 | 305.98 | 302.43 | 9,645,031 |
| Apr 7, 2026 | 308.85 | 312.43 | 300.75 | 307.73 | 304.16 | 22,099,830 |
| Apr 6, 2026 | 277.88 | 283.30 | 277.25 | 281.36 | 278.10 | 7,097,033 |
| Apr 2, 2026 | 272.29 | 279.04 | 271.53 | 277.26 | 274.05 | 6,407,008 |
| Apr 1, 2026 | 274.21 | 275.30 | 270.76 | 273.98 | 270.80 | 5,473,399 |
| Mar 31, 2026 | 263.00 | 271.88 | 262.61 | 270.59 | 267.45 | 9,170,779 |
| Mar 30, 2026 | 260.18 | 262.33 | 256.67 | 261.79 | 258.76 | 7,774,686 |
| Mar 27, 2026 | 267.50 | 267.67 | 255.97 | 259.02 | 256.02 | 10,735,259 |
| Mar 26, 2026 | 269.99 | 274.64 | 267.18 | 268.05 | 264.94 | 6,218,751 |
| Mar 25, 2026 | 275.00 | 276.08 | 267.11 | 270.55 | 267.41 | 8,121,164 |
| Mar 24, 2026 | 268.87 | 273.38 | 267.59 | 272.28 | 269.12 | 5,911,688 |
| Mar 23, 2026 | 279.14 | 280.75 | 269.09 | 269.54 | 266.42 | 10,424,151 |
| Mar 20, 2026 | 278.99 | 283.10 | 275.00 | 275.59 | 272.40 | 38,893,036 |
| Mar 19, 2026 | 284.00 | 287.55 | 280.07 | 280.44 | 277.19 | 5,542,062 |
| Mar 18, 2026 | 285.20 | 288.40 | 283.07 | 284.33 | 281.03 | 4,544,057 |
| Mar 17, 2026 | 287.80 | 288.99 | 284.84 | 287.57 | 284.24 | 5,752,046 |
| Mar 16, 2026 | 283.98 | 287.40 | 281.04 | 285.49 | 282.18 | 4,853,972 |
| Mar 13, 2026 | 278.06 | 282.88 | 277.81 | 282.09 | 278.82 | 4,737,558 |
| Mar 12, 2026 | 284.77 | 287.56 | 276.29 | 277.05 | 273.84 | 10,512,299 |
| Mar 11, 2026 | 282.38 | 286.22 | 280.60 | 285.25 | 281.94 | 6,878,812 |
| Mar 10, 2026 | 287.38 | 287.58 | 278.90 | 282.34 | 279.07 | 6,075,603 |
| Mar 9, 2026$2.21 dividend | 282.00 | 285.20 | 278.66 | 285.17 | 281.87 | 10,348,846 |
| Mar 6, 2026 | 287.34 | 291.32 | 283.05 | 286.48 | 280.98 | 6,816,942 |
| Mar 5, 2026 | 290.05 | 291.39 | 286.74 | 288.77 | 283.23 | 5,407,722 |
| Mar 4, 2026 | 289.01 | 294.34 | 287.68 | 291.96 | 286.36 | 7,796,033 |
| Mar 3, 2026 | 288.99 | 293.74 | 284.36 | 289.21 | 283.66 | 7,051,120 |
| Mar 2, 2026 | 288.16 | 295.31 | 287.50 | 294.93 | 289.27 | 8,141,441 |
| Feb 27, 2026 | 284.70 | 294.13 | 283.85 | 293.27 | 287.64 | 9,895,740 |
| Feb 26, 2026 | 286.98 | 295.26 | 285.23 | 286.66 | 281.16 | 10,210,028 |
| Feb 25, 2026 | 277.29 | 284.74 | 276.87 | 284.20 | 278.75 | 11,380,563 |
| Feb 24, 2026 | 282.19 | 282.40 | 271.80 | 273.95 | 268.69 | 9,684,486 |
| Feb 23, 2026 | 288.55 | 291.77 | 281.67 | 282.34 | 276.92 | 7,247,495 |
| Feb 20, 2026 | 288.90 | 290.80 | 285.55 | 290.00 | 284.43 | 6,974,112 |
| Feb 19, 2026 | 290.89 | 290.89 | 286.89 | 289.93 | 284.37 | 4,931,832 |
| Feb 18, 2026 | 290.00 | 290.13 | 286.29 | 288.20 | 282.67 | 6,632,041 |
| Feb 17, 2026 | 294.00 | 294.23 | 288.34 | 289.09 | 283.54 | 6,091,749 |
| Feb 13, 2026 | 285.63 | 293.46 | 284.51 | 293.19 | 287.56 | 10,281,936 |
| Feb 12, 2026 | 278.16 | 286.31 | 275.81 | 284.37 | 278.91 | 12,336,891 |
| Feb 11, 2026 | 272.44 | 279.69 | 269.80 | 278.91 | 273.56 | 6,333,068 |
| Feb 10, 2026 | 277.52 | 279.49 | 272.65 | 273.22 | 267.98 | 7,284,704 |
| Feb 9, 2026 | 274.15 | 280.18 | 273.32 | 275.70 | 270.41 | 10,371,567 |
| Feb 6, 2026 | 267.06 | 277.81 | 266.40 | 276.65 | 271.34 | 9,572,782 |
| Feb 5, 2026 | 274.29 | 276.89 | 266.29 | 268.55 | 263.40 | 13,035,324 |
| Feb 4, 2026 | 282.01 | 284.50 | 274.05 | 275.92 | 270.62 | 12,944,132 |
| Feb 3, 2026 | 284.70 | 288.09 | 278.60 | 284.18 | 278.73 | 10,809,132 |
| Feb 2, 2026 | 286.02 | 290.40 | 282.28 | 285.59 | 280.11 | 8,664,194 |
| Jan 30, 2026 | 292.10 | 292.95 | 284.70 | 286.93 | 281.42 | 12,022,204 |
| Jan 29, 2026 | 294.33 | 295.60 | 289.22 | 292.29 | 286.68 | 13,456,393 |
| Jan 28, 2026 | 283.72 | 294.94 | 283.72 | 294.02 | 288.38 | 23,396,870 |
| Jan 27, 2026 | 293.97 | 299.50 | 280.40 | 282.70 | 277.27 | 65,836,932 |
| Jan 26, 2026 | 353.95 | 354.79 | 347.27 | 351.64 | 344.89 | 10,399,474 |
| Jan 23, 2026 | 354.27 | 357.87 | 352.99 | 356.26 | 349.42 | 9,082,197 |
| Jan 22, 2026 | 347.18 | 354.95 | 346.77 | 354.47 | 347.67 | 7,491,394 |
| Jan 21, 2026 | 339.43 | 348.08 | 338.69 | 347.75 | 341.08 | 8,933,337 |
| Jan 20, 2026 | 327.40 | 339.89 | 326.50 | 338.43 | 331.94 | 7,596,497 |
| Jan 16, 2026 | 334.86 | 336.20 | 330.43 | 331.02 | 324.67 | 8,039,139 |
| Jan 15, 2026 | 335.20 | 339.45 | 328.06 | 338.96 | 332.45 | 6,943,513 |
| Jan 14, 2026 | 335.37 | 340.11 | 334.10 | 334.96 | 328.53 | 5,740,921 |
| Jan 13, 2026 | 341.50 | 341.84 | 332.85 | 333.93 | 327.52 | 5,605,928 |
| Jan 12, 2026 | 341.42 | 342.65 | 333.94 | 340.51 | 333.98 | 7,146,356 |
| Jan 9, 2026 | 347.25 | 349.06 | 342.48 | 343.98 | 337.38 | 4,129,132 |
| Jan 8, 2026 | 341.01 | 347.90 | 340.80 | 346.85 | 340.19 | 5,059,271 |
| Jan 7, 2026 | 348.98 | 350.11 | 338.04 | 341.70 | 335.14 | 7,461,438 |
| Jan 6, 2026 | 348.35 | 352.61 | 345.12 | 348.97 | 342.27 | 9,441,893 |
| Jan 5, 2026 | 335.45 | 346.94 | 333.85 | 342.02 | 335.46 | 7,956,616 |
| Jan 2, 2026 | 330.89 | 340.26 | 327.50 | 336.40 | 329.94 | 6,863,568 |
| Dec 31, 2025 | 332.32 | 333.33 | 329.88 | 330.11 | 323.77 | 4,285,205 |
| Dec 30, 2025 | 329.73 | 336.15 | 329.51 | 332.16 | 325.79 | 4,432,488 |
| Dec 29, 2025 | 330.89 | 334.25 | 328.28 | 328.94 | 322.63 | 4,346,789 |
| Dec 26, 2025 | 327.20 | 331.89 | 326.26 | 331.83 | 325.46 | 4,359,289 |
| Dec 24, 2025 | 325.20 | 328.99 | 324.13 | 327.58 | 321.29 | 2,842,681 |
| Dec 23, 2025 | 324.00 | 327.80 | 323.76 | 324.80 | 318.57 | 4,463,292 |
| Dec 22, 2025 | 322.90 | 329.80 | 321.65 | 325.16 | 318.92 | 7,872,420 |
| Dec 19, 2025 | 328.06 | 334.60 | 326.07 | 327.42 | 321.14 | 10,552,981 |
| Dec 18, 2025 | 328.93 | 330.18 | 324.57 | 328.14 | 321.84 | 6,354,947 |
| Dec 17, 2025 | 333.61 | 335.52 | 330.48 | 331.63 | 325.26 | 4,685,579 |
| Dec 16, 2025 | 340.42 | 340.99 | 331.03 | 334.20 | 327.79 | 6,334,030 |
| Dec 15, 2025 | 340.99 | 344.96 | 337.00 | 341.10 | 334.55 | 6,447,186 |
| Dec 12, 2025 | 337.50 | 344.98 | 337.37 | 341.84 | 335.28 | 7,978,995 |
| Dec 11, 2025 | 330.37 | 339.25 | 328.76 | 336.73 | 330.27 | 7,513,165 |
| Dec 10, 2025 | 322.75 | 328.73 | 319.60 | 328.37 | 322.07 | 5,910,546 |
| Dec 9, 2025 | 323.16 | 326.36 | 322.48 | 323.60 | 317.39 | 4,628,440 |
| Dec 8, 2025$2.21 dividend | 328.70 | 329.10 | 322.83 | 323.62 | 317.41 | 4,782,815 |
| Dec 5, 2025 | 335.00 | 335.71 | 328.51 | 330.91 | 322.36 | 5,905,996 |
| Dec 4, 2025 | 339.40 | 341.26 | 328.72 | 333.49 | 324.87 | 8,061,622 |
| Dec 3, 2025 | 326.00 | 341.40 | 325.01 | 339.71 | 330.93 | 9,769,961 |
| Dec 2, 2025 | 323.37 | 328.70 | 322.80 | 324.54 | 316.15 | 7,978,098 |
| Dec 1, 2025 | 327.16 | 330.06 | 323.03 | 323.21 | 314.86 | 6,154,560 |
| Nov 28, 2025 | 331.67 | 332.06 | 328.89 | 329.77 | 321.25 | 2,464,462 |
| Nov 26, 2025 | 326.59 | 335.19 | 325.89 | 329.71 | 321.19 | 5,504,205 |
| Nov 25, 2025 | 321.12 | 328.00 | 320.90 | 326.28 | 317.85 | 6,149,110 |
| Nov 24, 2025 | 324.52 | 325.85 | 317.62 | 319.05 | 310.80 | 10,773,806 |
| Nov 21, 2025 | 311.91 | 323.83 | 311.44 | 319.97 | 311.70 | 8,406,306 |
| Nov 20, 2025 | 310.81 | 314.75 | 310.00 | 311.54 | 303.49 | 7,337,568 |
| Nov 19, 2025 | 313.93 | 315.00 | 304.53 | 309.09 | 301.10 | 8,181,075 |
| Nov 18, 2025 | 317.01 | 317.50 | 308.77 | 313.58 | 305.48 | 9,182,145 |
| Nov 17, 2025 | 320.60 | 327.88 | 319.43 | 320.52 | 312.24 | 6,485,370 |
| Nov 14, 2025 | 326.95 | 328.21 | 320.49 | 321.86 | 313.54 | 8,676,498 |
| Nov 13, 2025 | 338.35 | 339.03 | 331.29 | 332.52 | 323.93 | 7,788,683 |
| Nov 12, 2025 | 328.45 | 343.17 | 327.08 | 339.06 | 330.30 | 10,403,259 |
| Nov 11, 2025 | 323.30 | 327.86 | 319.88 | 327.45 | 318.99 | 7,157,796 |
| Nov 10, 2025 | 319.99 | 324.25 | 317.17 | 321.58 | 313.27 | 9,283,842 |
| Nov 7, 2025 | 319.65 | 324.55 | 314.16 | 324.21 | 315.83 | 9,402,873 |
| Nov 6, 2025 | 328.92 | 332.37 | 321.45 | 321.56 | 313.25 | 7,922,131 |
| Nov 5, 2025 | 326.30 | 330.21 | 324.22 | 327.74 | 319.27 | 9,697,089 |
| Nov 4, 2025 | 327.63 | 336.50 | 327.20 | 330.83 | 322.28 | 9,646,591 |
| Nov 3, 2025 | 339.13 | 340.70 | 326.60 | 333.79 | 325.16 | 11,181,376 |
| Oct 31, 2025 | 344.39 | 346.28 | 337.12 | 341.56 | 332.73 | 8,390,831 |
| Oct 30, 2025 | 347.51 | 354.54 | 343.60 | 344.75 | 335.84 | 11,441,932 |
| Oct 29, 2025 | 364.28 | 366.15 | 353.88 | 355.26 | 346.08 | 11,874,949 |
| Oct 28, 2025 | 380.68 | 381.00 | 358.63 | 367.84 | 358.33 | 18,858,685 |
| Oct 27, 2025 | 363.50 | 366.22 | 361.40 | 365.98 | 356.52 | 7,766,441 |
| Oct 24, 2025 | 361.37 | 365.42 | 360.02 | 362.50 | 353.13 | 5,462,101 |
| Oct 23, 2025 | 355.58 | 362.28 | 353.64 | 360.45 | 351.13 | 5,756,666 |
| Oct 22, 2025 | 363.96 | 364.00 | 358.00 | 361.49 | 352.15 | 7,833,031 |
| Oct 21, 2025 | 365.14 | 371.05 | 361.50 | 365.37 | 355.93 | 6,885,288 |
| Oct 20, 2025 | 358.54 | 365.57 | 357.51 | 364.48 | 355.06 | 5,996,541 |
| Oct 17, 2025 | 351.00 | 358.39 | 350.83 | 356.60 | 347.38 | 8,608,378 |
| Oct 16, 2025 | 361.84 | 362.00 | 354.40 | 356.67 | 347.45 | 5,872,116 |
| Oct 15, 2025 | 359.39 | 364.22 | 355.85 | 361.15 | 351.82 | 6,579,630 |
| Oct 14, 2025 | 354.95 | 362.33 | 353.40 | 359.93 | 350.63 | 5,974,813 |
| Oct 13, 2025 | 354.74 | 359.16 | 353.32 | 358.66 | 349.39 | 5,659,400 |
| Oct 10, 2025 | 369.40 | 369.40 | 352.51 | 354.50 | 345.34 | 13,141,909 |
| Oct 9, 2025 | 372.52 | 376.22 | 366.08 | 367.69 | 358.19 | 8,759,801 |
| Oct 8, 2025 | 366.93 | 374.63 | 365.80 | 369.92 | 360.36 | 9,438,333 |
| Oct 7, 2025 | 359.41 | 364.72 | 358.06 | 363.66 | 354.26 | 7,236,242 |
| Oct 6, 2025 | 361.02 | 362.52 | 357.11 | 358.77 | 349.50 | 7,181,663 |
| Oct 3, 2025 | 357.25 | 368.00 | 356.61 | 360.20 | 350.89 | 13,494,786 |
| Oct 2, 2025 | 347.29 | 355.08 | 344.65 | 353.72 | 344.58 | 8,564,187 |
| Oct 1, 2025 | 343.90 | 348.70 | 341.63 | 348.30 | 339.30 | 8,825,487 |
| Sep 30, 2025 | 343.75 | 349.32 | 342.33 | 345.30 | 336.38 | 7,429,653 |
| Sep 29, 2025 | 343.98 | 345.55 | 341.45 | 345.18 | 336.26 | 6,878,939 |
| Sep 26, 2025 | 347.93 | 349.97 | 341.30 | 344.08 | 335.19 | 6,787,059 |
| Sep 25, 2025 | 348.90 | 350.19 | 343.60 | 345.56 | 336.63 | 8,105,461 |
| Sep 24, 2025 | 350.20 | 354.50 | 347.84 | 351.81 | 342.72 | 9,016,258 |
| Sep 23, 2025 | 341.00 | 352.70 | 339.96 | 347.69 | 338.70 | 12,504,346 |
| Sep 22, 2025 | 334.46 | 342.48 | 332.60 | 341.30 | 332.48 | 8,903,901 |
Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.
Need daily prices for every ticker, in code?
The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.
Explore the Quiver API
UNITEDHEALTH GROUP INCORPORATED (Delaware) Executive Compensation
We estimate that -- received a compensation of -- in --, making them the highest paid executive at UNH, per a recent SEC DEF 14A filing. We estimate that the median employee at UNITEDHEALTH GROUP INC is paid $75,778.
|
Name
|
Role
|
Salary
|
Bonus
|
Stock/Option Awards
|
Total Compensation
|
|---|