Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
UI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 217.28 | 3.48 | 1.63% | 211.91 | 217.49 | 211.67 | 189,627 |
| Sep 19 2024 | 213.80 | 6.15 | 2.96% | 213.24 | 215.64 | 212.00 | 58,798 |
| Sep 18 2024 | 207.65 | 0.49 | 0.24% | 207.20 | 214.00 | 205.74 | 53,569 |
| Sep 17 2024 | 207.16 | 2.74 | 1.34% | 206.49 | 208.89 | 204.155 | 66,353 |
| Sep 16 2024 | 204.42 | 1.73 | 0.85% | 201.47 | 204.465 | 201.265 | 36,007 |
| Sep 13 2024 | 202.69 | 1.38 | 0.69% | 202.48 | 205.86 | 201.89 | 47,542 |
| Sep 12 2024 | 201.31 | 2.49 | 1.25% | 200.00 | 201.50 | 198.08 | 43,710 |
| Sep 11 2024 | 198.82 | 4.55 | 2.34% | 192.38 | 199.05 | 191.55 | 47,286 |
| Sep 10 2024 | 194.27 | 2.94 | 1.54% | 192.26 | 194.45 | 190.43 | 67,273 |
| Sep 09 2024 | 191.33 | 1.93 | 1.02% | 189.76 | 193.50 | 188.76 | 54,590 |
| Sep 06 2024 | 189.40 | -2.39 | -1.25% | 191.00 | 194.3123 | 186.40 | 41,810 |
| Sep 05 2024 | 191.79 | 2.37 | 1.25% | 189.84 | 192.5999 | 189.39 | 42,718 |
| Sep 04 2024 | 189.42 | -5.96 | -3.05% | 195.00 | 195.00 | 188.235 | 89,214 |
| Sep 03 2024 | 195.38 | 1.86 | 0.96% | 192.51 | 198.245 | 191.12 | 107,668 |
| Aug 30 2024 | 193.52 | -0.91 | -0.47% | 196.37 | 199.76 | 190.9225 | 104,870 |
| Aug 29 2024 | 194.43 | 5.77 | 3.06% | 190.20 | 194.79 | 188.8632 | 87,568 |
| Aug 28 2024 | 188.66 | 3.83 | 2.07% | 186.00 | 190.25 | 185.72 | 85,195 |
| Aug 27 2024 | 184.83 | -21.03 | -10.22% | 202.00 | 202.10 | 184.00 | 120,485 |
| Aug 26 2024 | 205.86 | 11.87 | 6.12% | 200.00 | 210.00 | 197.00 | 136,142 |
| Aug 23 2024 | 193.99 | 17.36 | 9.83% | 167.00 | 194.59 | 165.50 | 160,382 |
| Aug 22 2024 | 176.63 | -4.41 | -2.44% | 181.43 | 181.90 | 176.38 | 48,921 |
| Aug 21 2024 | 181.04 | 2.99 | 1.68% | 179.79 | 181.1346 | 177.00 | 19,500 |
| Aug 20 2024 | 178.05 | -1.04 | -0.58% | 179.04 | 179.77 | 176.88 | 29,092 |
| Aug 19 2024 | 179.09 | 1.41 | 0.79% | 178.35 | 179.40 | 177.27 | 52,307 |
| Aug 16 2024 | 177.68 | 0.05 | 0.03% | 176.48 | 178.48 | 176.48 | 32,684 |
| Aug 15 2024 | 177.63 | 2.98 | 1.71% | 179.64 | 181.36 | 177.011 | 48,758 |
| Aug 14 2024 | 174.65 | -2.04 | -1.15% | 176.70 | 178.75 | 174.35 | 28,075 |
| Aug 13 2024 | 176.69 | 5.65 | 3.30% | 172.27 | 178.41 | 172.27 | 56,528 |
| Aug 12 2024 | 171.04 | -3.09 | -1.77% | 174.56 | 174.56 | 169.88 | 76,806 |
| Aug 09 2024 | 174.13 | 0.08 | 0.05% | 175.78 | 175.9699 | 171.81 | 33,582 |
| Aug 08 2024 | 174.05 | 7.78 | 4.68% | 168.74 | 174.69 | 167.72 | 60,265 |
| Aug 07 2024 | 166.27 | -1.55 | -0.92% | 171.11 | 172.08 | 166.04 | 51,885 |
| Aug 06 2024 | 167.82 | 0.86 | 0.52% | 168.44 | 170.26 | 164.60 | 35,256 |
| Aug 05 2024 | 166.96 | -4.65 | -2.71% | 159.69 | 167.78 | 156.94 | 73,801 |
| Aug 02 2024 | 171.61 | -4.44 | -2.52% | 169.11 | 172.08 | 166.5794 | 53,817 |
| Aug 01 2024 | 176.05 | -9.52 | -5.13% | 184.48 | 187.6499 | 173.88 | 48,639 |
| Jul 31 2024 | 185.57 | 8.57 | 4.84% | 179.00 | 189.09 | 177.32 | 60,767 |
| Jul 30 2024 | 177.00 | 0.04 | 0.02% | 178.33 | 178.75 | 175.70 | 60,051 |
| Jul 29 2024 | 176.96 | 0.64 | 0.36% | 176.41 | 177.85 | 173.69 | 63,257 |
| Jul 26 2024 | 176.32 | 3.04 | 1.75% | 176.81 | 179.01 | 175.0715 | 56,990 |
| Jul 25 2024 | 173.28 | 7.87 | 4.76% | 166.26 | 176.24 | 165.50 | 81,464 |
| Jul 24 2024 | 165.41 | -5.29 | -3.10% | 169.24 | 170.19 | 164.87 | 41,671 |
| Jul 23 2024 | 170.70 | 1.76 | 1.04% | 167.80 | 171.95 | 167.77 | 28,403 |
| Jul 22 2024 | 168.94 | 3.55 | 2.15% | 166.78 | 169.29 | 165.00 | 29,175 |
| Jul 19 2024 | 165.39 | -1.39 | -0.83% | 165.68 | 166.18 | 163.09 | 37,748 |
| Jul 18 2024 | 166.78 | -5.49 | -3.19% | 170.58 | 172.77 | 166.26 | 43,577 |
| Jul 17 2024 | 172.27 | -1.32 | -0.76% | 171.07 | 175.00 | 170.4529 | 64,004 |
| Jul 16 2024 | 173.59 | 6.83 | 4.10% | 167.76 | 174.96 | 167.76 | 111,751 |
| Jul 15 2024 | 166.76 | 2.49 | 1.52% | 166.10 | 169.42 | 163.90 | 107,501 |
| Jul 12 2024 | 164.27 | 3.23 | 2.01% | 162.25 | 167.04 | 162.25 | 72,601 |
| Jul 11 2024 | 161.04 | 9.51 | 6.28% | 153.49 | 162.55 | 153.49 | 134,800 |
| Jul 10 2024 | 151.53 | -0.24 | -0.16% | 151.57 | 152.58 | 149.45 | 45,651 |
| Jul 09 2024 | 151.77 | 0.32 | 0.21% | 151.53 | 151.90 | 148.55 | 66,660 |
| Jul 08 2024 | 151.45 | 4.32 | 2.94% | 147.48 | 153.10 | 147.48 | 94,171 |
| Jul 05 2024 | 147.13 | -1.06 | -0.72% | 147.57 | 147.89 | 145.35 | 39,366 |
| Jul 03 2024 | 148.19 | -0.32 | -0.22% | 149.19 | 149.67 | 147.53 | 20,725 |
| Jul 02 2024 | 148.51 | 1.23 | 0.84% | 147.81 | 149.11 | 147.36 | 40,259 |
| Jul 01 2024 | 147.28 | 3.95 | 2.76% | 146.00 | 148.6951 | 145.75 | 46,657 |
| Jun 28 2024 | 143.33 | 0.00 | 0.00% | 143.33 | 143.33 | 143.33 | 0 |
| Jun 27 2024 | 143.33 | -0.50 | -0.35% | 143.98 | 146.42 | 143.23 | 50,409 |
| Jun 26 2024 | 143.83 | 1.07 | 0.75% | 141.58 | 144.19 | 141.58 | 33,045 |
| Jun 25 2024 | 142.76 | 1.02 | 0.72% | 141.31 | 143.48 | 140.26 | 39,101 |
