Register to chat with like-minded investors on our interactive forums.
UU. Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 1,014.50 | 3.00 | 0.30% | 1,015.00 | 1,022.50 | 1,010.00 | 3,594,654 |
| Jun 17 2024 | 1,011.50 | -25.00 | -2.41% | 1,039.50 | 1,039.50 | 1,010.50 | 1,892,017 |
| Jun 14 2024 | 1,036.50 | -14.00 | -1.33% | 1,052.00 | 1,053.00 | 1,030.00 | 2,528,459 |
| Jun 13 2024 | 1,050.50 | 31.00 | 3.04% | 1,016.00 | 1,050.50 | 1,002.00 | 2,231,733 |
| Jun 12 2024 | 1,019.50 | 21.90 | 2.20% | 1,004.50 | 1,032.00 | 995.00 | 2,052,278 |
| Jun 11 2024 | 997.60 | -12.90 | -1.28% | 1,012.50 | 1,021.00 | 997.60 | 1,392,237 |
| Jun 10 2024 | 1,010.50 | 0.00 | 0.00% | 1,003.00 | 1,013.50 | 1,001.00 | 963,152 |
| Jun 07 2024 | 1,010.50 | -0.50 | -0.05% | 1,011.00 | 1,018.00 | 1,005.00 | 1,666,404 |
| Jun 06 2024 | 1,011.00 | -5.00 | -0.49% | 1,015.50 | 1,019.50 | 1,006.00 | 1,261,196 |
| Jun 05 2024 | 1,016.00 | -6.00 | -0.59% | 1,026.00 | 1,034.00 | 1,010.00 | 1,432,962 |
| Jun 04 2024 | 1,022.00 | 16.00 | 1.59% | 1,006.00 | 1,026.00 | 1,004.00 | 1,286,668 |
| Jun 03 2024 | 1,006.00 | -10.00 | -0.98% | 1,029.50 | 1,031.00 | 1,000.50 | 1,591,415 |
| May 31 2024 | 1,016.00 | 12.50 | 1.25% | 1,005.00 | 1,028.00 | 999.00 | 10,457,896 |
| May 30 2024 | 1,003.50 | 12.70 | 1.28% | 987.60 | 1,010.50 | 987.60 | 2,264,575 |
| May 29 2024 | 990.80 | 9.00 | 0.92% | 983.40 | 1,013.00 | 983.40 | 3,373,416 |
| May 28 2024 | 981.80 | -25.70 | -2.55% | 1,012.00 | 1,012.00 | 967.00 | 3,849,953 |
| May 24 2024 | 1,007.50 | -16.50 | -1.61% | 1,019.50 | 1,023.50 | 1,000.00 | 2,215,477 |
| May 23 2024 | 1,024.00 | -53.00 | -4.92% | 1,063.00 | 1,066.50 | 1,009.50 | 5,503,729 |
| May 22 2024 | 1,077.00 | -9.00 | -0.83% | 1,083.00 | 1,091.50 | 1,068.50 | 4,604,014 |
| May 21 2024 | 1,086.00 | -7.50 | -0.69% | 1,091.00 | 1,091.00 | 1,049.50 | 2,642,012 |
| May 20 2024 | 1,093.50 | -14.50 | -1.31% | 1,107.00 | 1,109.50 | 1,092.00 | 1,258,465 |
| May 17 2024 | 1,108.00 | 11.00 | 1.00% | 1,096.50 | 1,113.50 | 1,094.50 | 1,185,642 |
| May 16 2024 | 1,097.00 | -15.00 | -1.35% | 1,087.50 | 1,105.00 | 1,079.00 | 1,948,328 |
| May 15 2024 | 1,112.00 | 5.00 | 0.45% | 1,104.50 | 1,123.50 | 1,102.50 | 1,618,265 |
| May 14 2024 | 1,107.00 | 16.50 | 1.51% | 1,091.00 | 1,111.00 | 1,087.50 | 1,423,472 |
| May 13 2024 | 1,090.50 | -4.00 | -0.37% | 1,098.50 | 1,101.50 | 1,089.50 | 1,367,285 |
| May 10 2024 | 1,094.50 | -7.50 | -0.68% | 1,105.50 | 1,110.00 | 1,093.50 | 2,461,116 |
| May 09 2024 | 1,102.00 | 16.00 | 1.47% | 1,084.50 | 1,104.00 | 1,084.50 | 866,785 |
| May 08 2024 | 1,086.00 | -1.00 | -0.09% | 1,091.00 | 1,095.50 | 1,084.50 | 931,680 |
| May 07 2024 | 1,087.00 | 14.00 | 1.30% | 1,087.50 | 1,094.50 | 1,081.00 | 1,395,227 |
| May 03 2024 | 1,073.00 | 24.00 | 2.29% | 1,050.50 | 1,085.50 | 1,049.00 | 1,584,580 |
| May 02 2024 | 1,049.00 | -5.00 | -0.47% | 1,054.00 | 1,056.50 | 1,047.50 | 1,325,696 |
| May 01 2024 | 1,054.00 | 9.50 | 0.91% | 1,048.50 | 1,063.50 | 1,048.50 | 770,514 |
| Apr 30 2024 | 1,044.50 | -0.50 | -0.05% | 1,046.50 | 1,052.50 | 1,039.50 | 1,576,912 |
| Apr 29 2024 | 1,045.00 | 6.50 | 0.63% | 1,041.50 | 1,052.00 | 1,039.50 | 2,290,653 |
| Apr 26 2024 | 1,038.50 | 8.50 | 0.83% | 1,030.50 | 1,041.00 | 1,029.50 | 875,593 |
| Apr 25 2024 | 1,030.00 | -7.50 | -0.72% | 1,038.00 | 1,047.00 | 1,020.00 | 1,177,133 |
| Apr 24 2024 | 1,037.50 | -5.00 | -0.48% | 1,039.50 | 1,040.50 | 1,032.00 | 1,837,365 |
| Apr 23 2024 | 1,042.50 | -4.00 | -0.38% | 1,053.00 | 1,054.50 | 1,035.00 | 905,296 |
| Apr 22 2024 | 1,046.50 | 12.50 | 1.21% | 1,041.00 | 1,056.50 | 1,041.00 | 2,253,667 |
| Apr 19 2024 | 1,034.00 | 15.50 | 1.52% | 1,020.00 | 1,034.50 | 1,016.50 | 4,216,268 |
| Apr 18 2024 | 1,018.50 | 16.00 | 1.60% | 1,008.50 | 1,018.50 | 1,007.50 | 2,233,828 |
| Apr 17 2024 | 1,002.50 | 1.50 | 0.15% | 996.00 | 1,011.50 | 991.40 | 1,138,279 |
| Apr 16 2024 | 1,001.00 | -5.50 | -0.55% | 998.40 | 1,016.50 | 991.20 | 1,794,060 |
| Apr 15 2024 | 1,006.50 | -8.00 | -0.79% | 1,013.00 | 1,017.50 | 1,000.50 | 743,901 |
| Apr 12 2024 | 1,014.50 | 20.10 | 2.02% | 1,001.50 | 1,022.00 | 999.60 | 1,374,520 |
| Apr 11 2024 | 994.40 | -3.40 | -0.34% | 999.00 | 1,010.00 | 992.00 | 2,682,258 |
| Apr 10 2024 | 997.80 | -14.20 | -1.40% | 1,016.50 | 1,021.00 | 990.40 | 7,625,956 |
| Apr 09 2024 | 1,012.00 | 0.50 | 0.05% | 1,013.50 | 1,017.50 | 1,004.00 | 1,136,741 |
| Apr 08 2024 | 1,011.50 | -12.00 | -1.17% | 1,023.00 | 1,026.00 | 1,003.50 | 2,804,800 |
| Apr 05 2024 | 1,023.50 | -20.50 | -1.96% | 1,037.50 | 1,041.50 | 1,019.00 | 1,933,782 |
| Apr 04 2024 | 1,044.00 | 9.00 | 0.87% | 1,035.50 | 1,049.00 | 1,034.00 | 2,753,253 |
| Apr 03 2024 | 1,035.00 | -6.00 | -0.58% | 1,036.50 | 1,045.00 | 1,028.50 | 1,783,419 |
| Apr 02 2024 | 1,041.00 | 12.00 | 1.17% | 1,030.50 | 1,043.50 | 1,020.00 | 1,889,359 |
| Mar 28 2024 | 1,029.00 | -16.50 | -1.58% | 1,047.50 | 1,050.00 | 1,023.50 | 1,604,235 |
| Mar 27 2024 | 1,045.50 | 4.00 | 0.38% | 1,042.50 | 1,045.50 | 1,022.50 | 3,418,437 |
| Mar 26 2024 | 1,041.50 | -10.50 | -1.00% | 1,050.50 | 1,057.00 | 1,040.00 | 1,784,607 |
| Mar 25 2024 | 1,052.00 | -1.00 | -0.09% | 1,051.50 | 1,057.00 | 1,049.00 | 992,868 |
| Mar 22 2024 | 1,053.00 | 3.50 | 0.33% | 1,053.50 | 1,062.00 | 1,052.00 | 1,586,340 |
| Mar 21 2024 | 1,049.50 | 0.50 | 0.05% | 1,054.00 | 1,061.00 | 1,041.50 | 2,472,087 |
