UHS(UHS)
UHS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $145.39 | $146.66 | $144.70 | $145.69 | 918,524 |
| 6/25/2026 | $145.61 | $146.62 | $144.09 | $144.46 | 762,026 |
| 6/24/2026 | $146.39 | $147.00 | $144.35 | $145.41 | 812,242 |
| 6/23/2026 | $143.06 | $147.61 | $143.06 | $145.85 | 823,400 |
| 6/22/2026 | $141.17 | $142.90 | $140.83 | $142.64 | 669,447 |
| 6/18/2026 | $142.41 | $142.41 | $140.26 | $141.17 | 2.19M |
| 6/17/2026 | $145.68 | $147.25 | $141.01 | $141.26 | 857,500 |
| 6/16/2026 | $146.66 | $148.18 | $145.55 | $146.90 | 668,746 |
| 6/15/2026 | $147.39 | $148.00 | $143.50 | $145.97 | 1.01M |
| 6/12/2026 | $146.30 | $147.80 | $145.24 | $146.42 | 677,564 |
| 6/11/2026 | $144.82 | $147.50 | $144.51 | $146.05 | 906,000 |
| 6/10/2026 | $146.61 | $146.84 | $143.21 | $144.82 | 676,339 |
| 6/9/2026 | $143.27 | $146.75 | $141.74 | $146.59 | 1.06M |
| 6/8/2026 | $145.17 | $145.43 | $140.08 | $142.87 | 1.38M |
| 6/5/2026 | $144.60 | $148.58 | $144.00 | $145.17 | 1.33M |
| 6/4/2026 | $147.40 | $148.89 | $142.00 | $142.72 | 1.08M |
| 6/3/2026 | $142.00 | $146.95 | $140.76 | $145.98 | 1.41M |
| 6/2/2026 | $144.90 | $146.67 | $142.34 | $142.55 | 1.09M |
| 6/1/2026 | $145.04 | $146.06 | $142.69 | $144.69 | 1.44M |
| 5/29/2026 | $150.78 | $152.07 | $145.60 | $146.11 | 4.86M |
| 5/28/2026 | $153.34 | $153.88 | $149.15 | $150.12 | 1.20M |
| 5/27/2026 | $156.15 | $159.52 | $154.24 | $154.29 | 856,636 |
| 5/26/2026 | $156.41 | $158.97 | $154.47 | $156.63 | 1.06M |
| 5/22/2026 | $162.51 | $163.43 | $157.42 | $157.80 | 1.24M |
| 5/21/2026 | $160.00 | $163.63 | $157.01 | $162.45 | 969,100 |
| 5/20/2026 | $165.28 | $167.27 | $162.93 | $164.32 | 651,768 |
| 5/19/2026 | $168.61 | $169.55 | $161.32 | $166.45 | 809,700 |
| 5/18/2026 | $168.47 | $172.17 | $168.32 | $169.27 | 624,919 |
| 5/15/2026 | $172.05 | $172.75 | $167.47 | $168.64 | 1.10M |
| 5/14/2026 | $171.97 | $172.79 | $168.62 | $170.67 | 813,619 |
| 5/13/2026 | $172.08 | $173.08 | $166.92 | $171.01 | 934,005 |
| 5/12/2026 | $168.14 | $172.37 | $166.05 | $169.63 | 880,970 |
| 5/11/2026 | $169.88 | $171.07 | $167.21 | $168.23 | 959,815 |
| 5/8/2026 | $173.85 | $175.00 | $168.81 | $169.96 | 1.11M |
| 5/7/2026 | $168.35 | $172.87 | $168.22 | $170.56 | 1.25M |
| 5/6/2026 | $167.00 | $171.72 | $164.21 | $168.49 | 1.11M |
| 5/5/2026 | $165.76 | $168.45 | $165.00 | $165.40 | 1.10M |
| 5/4/2026 | $166.95 | $167.84 | $163.09 | $166.07 | 1.18M |
| 5/1/2026 | $168.25 | $170.46 | $166.11 | $167.00 | 1.07M |
| 4/30/2026 | $169.47 | $171.49 | $165.71 | $168.27 | 1.14M |
| 4/29/2026 | $160.01 | $169.97 | $159.00 | $167.97 | 1.58M |
| 4/28/2026 | $184.01 | $184.38 | $161.49 | $162.54 | 1.62M |
| 4/27/2026 | $176.32 | $180.27 | $175.60 | $179.51 | 1.26M |
| 4/24/2026 | $177.96 | $177.96 | $170.30 | $174.35 | 753,552 |
| 4/23/2026 | $181.49 | $183.10 | $180.07 | $181.18 | 518,700 |
| 4/22/2026 | $179.56 | $181.77 | $177.05 | $180.72 | 450,856 |
| 4/21/2026 | $181.05 | $181.05 | $177.71 | $178.55 | 535,634 |
| 4/20/2026 | $181.98 | $183.29 | $179.34 | $179.72 | 686,163 |
| 4/17/2026 | $178.40 | $183.49 | $178.23 | $182.41 | 535,251 |
| 4/16/2026 | $179.46 | $182.96 | $178.54 | $178.73 | 497,500 |
| 4/15/2026 | $181.70 | $182.19 | $178.70 | $180.15 | 500,300 |
| 4/14/2026 | $182.28 | $184.01 | $180.65 | $181.95 | 499,100 |
| 4/13/2026 | $179.51 | $183.22 | $177.42 | $183.20 | 731,000 |
| 4/10/2026 | $189.09 | $189.09 | $180.77 | $180.78 | 464,100 |
| 4/9/2026 | $185.32 | $189.45 | $185.32 | $187.88 | 331,400 |
| 4/8/2026 | $183.47 | $187.63 | $182.29 | $186.76 | 561,900 |
| 4/7/2026 | $181.47 | $183.39 | $180.00 | $180.61 | 514,286 |
| 4/6/2026 | $176.00 | $181.52 | $175.75 | $181.33 | 658,300 |
| 4/2/2026 | $175.14 | $178.09 | $173.79 | $176.70 | 547,003 |
| 4/1/2026 | $177.57 | $180.45 | $176.21 | $177.94 | 743,500 |
| 3/31/2026 | $183.40 | $183.83 | $176.81 | $178.97 | 698,200 |
| 3/30/2026 | $186.20 | $186.20 | $181.81 | $182.10 | 601,802 |