Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
UIMM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12 2024 | 165.60 | -0.23 | -0.14% | 165.95 | 166.03 | 165.60 | 948 |
| Dec 11 2024 | 165.83 | 0.40 | 0.24% | 165.00 | 165.85 | 164.90 | 1,603 |
| Dec 10 2024 | 165.43 | 0.43 | 0.26% | 165.03 | 165.45 | 165.03 | 825 |
| Dec 09 2024 | 165.00 | 0.00 | 0.00% | 166.16 | 166.16 | 165.00 | 573 |
| Dec 06 2024 | 165.00 | -0.12 | -0.07% | 164.96 | 165.00 | 164.96 | 25 |
| Dec 05 2024 | 165.12 | -0.39 | -0.24% | 165.79 | 166.00 | 165.12 | 1,804 |
| Dec 04 2024 | 165.51 | 0.73 | 0.44% | 165.48 | 166.00 | 165.48 | 641 |
| Dec 03 2024 | 164.78 | -0.37 | -0.22% | 165.23 | 165.33 | 164.66 | 1,847 |
| Dec 02 2024 | 165.15 | 1.47 | 0.90% | 164.38 | 165.19 | 164.09 | 697 |
| Nov 29 2024 | 163.68 | 0.86 | 0.53% | 162.66 | 163.68 | 162.66 | 60 |
| Nov 28 2024 | 162.82 | 0.15 | 0.09% | 162.97 | 163.09 | 162.66 | 532 |
| Nov 27 2024 | 162.67 | -0.63 | -0.39% | 163.53 | 163.53 | 162.67 | 2 |
| Nov 26 2024 | 163.30 | -1.12 | -0.68% | 163.62 | 163.62 | 163.26 | 288 |
| Nov 25 2024 | 164.42 | 0.12 | 0.07% | 164.82 | 164.82 | 163.86 | 417 |
| Nov 22 2024 | 164.30 | 2.27 | 1.40% | 162.40 | 164.30 | 162.40 | 2,628 |
| Nov 21 2024 | 162.03 | 2.40 | 1.50% | 159.81 | 162.03 | 159.30 | 4,077 |
| Nov 20 2024 | 159.63 | 0.98 | 0.62% | 159.79 | 159.91 | 159.40 | 330 |
| Nov 19 2024 | 158.65 | -1.05 | -0.66% | 159.62 | 159.62 | 157.72 | 11,165 |
| Nov 18 2024 | 159.70 | 0.77 | 0.48% | 159.26 | 159.70 | 159.00 | 334 |
| Nov 15 2024 | 158.93 | -2.57 | -1.59% | 159.74 | 159.99 | 158.90 | 1,369 |
| Nov 14 2024 | 161.50 | -0.29 | -0.18% | 161.65 | 162.38 | 161.45 | 105 |
| Nov 13 2024 | 161.79 | 0.00 | 0.00% | 161.79 | 161.79 | 161.79 | 0 |
| Nov 12 2024 | 161.79 | -0.46 | -0.28% | 161.96 | 161.96 | 161.27 | 1,584 |
| Nov 11 2024 | 162.25 | 2.80 | 1.76% | 160.86 | 162.33 | 160.86 | 10,012 |
| Nov 08 2024 | 159.45 | 1.82 | 1.15% | 158.59 | 159.45 | 157.87 | 674 |
| Nov 07 2024 | 157.63 | 1.13 | 0.72% | 157.05 | 157.63 | 157.05 | 193 |
| Nov 06 2024 | 156.50 | 4.78 | 3.15% | 157.34 | 158.24 | 156.50 | 1,384 |
| Nov 05 2024 | 151.72 | 0.96 | 0.64% | 150.64 | 151.72 | 150.50 | 3,045 |
| Nov 04 2024 | 150.76 | -0.81 | -0.53% | 150.78 | 150.98 | 150.60 | 2,506 |
| Nov 01 2024 | 151.57 | 1.09 | 0.72% | 150.18 | 151.67 | 150.18 | 1,315 |
| Oct 31 2024 | 150.48 | -2.73 | -1.78% | 151.53 | 151.82 | 150.17 | 1,122 |
| Oct 30 2024 | 153.21 | -0.81 | -0.53% | 153.60 | 153.60 | 153.21 | 933 |
| Oct 29 2024 | 154.02 | -0.53 | -0.34% | 154.36 | 154.36 | 154.02 | 179 |
| Oct 28 2024 | 154.55 | 0.21 | 0.14% | 154.58 | 154.58 | 154.46 | 373 |
| Oct 25 2024 | 154.34 | 0.36 | 0.23% | 153.64 | 154.48 | 153.64 | 294 |
| Oct 24 2024 | 153.98 | 1.13 | 0.74% | 153.86 | 154.04 | 153.81 | 112 |
| Oct 23 2024 | 152.85 | -0.53 | -0.35% | 153.79 | 153.84 | 152.85 | 212 |
| Oct 22 2024 | 153.38 | -0.31 | -0.20% | 153.93 | 153.93 | 153.34 | 308 |
| Oct 21 2024 | 153.69 | -0.95 | -0.61% | 154.65 | 154.69 | 153.69 | 341 |
| Oct 18 2024 | 154.64 | -0.57 | -0.37% | 154.57 | 154.78 | 154.57 | 738 |
| Oct 17 2024 | 155.21 | 1.15 | 0.75% | 154.69 | 155.70 | 154.69 | 984 |
| Oct 16 2024 | 154.06 | -0.57 | -0.37% | 153.91 | 154.09 | 153.73 | 769 |
| Oct 15 2024 | 154.63 | -0.39 | -0.25% | 155.68 | 155.68 | 154.63 | 532 |
| Oct 14 2024 | 155.02 | 1.34 | 0.87% | 153.86 | 155.11 | 153.80 | 316 |
| Oct 11 2024 | 153.68 | 0.26 | 0.17% | 153.07 | 153.87 | 152.73 | 870 |
| Oct 10 2024 | 153.42 | 0.00 | 0.00% | 153.42 | 153.42 | 153.42 | 0 |
| Oct 09 2024 | 153.42 | 1.08 | 0.71% | 152.40 | 153.42 | 152.40 | 830 |
| Oct 08 2024 | 152.34 | 0.48 | 0.32% | 150.80 | 152.34 | 150.80 | 191 |
| Oct 07 2024 | 151.86 | -0.20 | -0.13% | 152.37 | 152.37 | 151.76 | 156 |
| Oct 04 2024 | 152.06 | 1.49 | 0.99% | 150.52 | 152.44 | 150.52 | 1,868 |
| Oct 03 2024 | 150.57 | -0.30 | -0.20% | 150.98 | 150.98 | 150.36 | 257 |
| Oct 02 2024 | 150.87 | 0.34 | 0.23% | 150.81 | 150.87 | 150.70 | 162 |
| Oct 01 2024 | 150.53 | -0.54 | -0.36% | 151.85 | 152.50 | 150.53 | 240 |
| Sep 30 2024 | 151.07 | -0.61 | -0.40% | 151.28 | 151.28 | 150.49 | 375 |
| Sep 27 2024 | 151.68 | 0.55 | 0.36% | 151.70 | 151.70 | 151.43 | 281 |
| Sep 26 2024 | 151.13 | 0.53 | 0.35% | 151.89 | 152.25 | 151.05 | 570 |
| Sep 25 2024 | 150.60 | 0.19 | 0.13% | 149.72 | 150.60 | 149.72 | 167 |
| Sep 24 2024 | 150.41 | 0.50 | 0.33% | 150.72 | 150.72 | 150.41 | 269 |
| Sep 23 2024 | 149.91 | 1.07 | 0.72% | 149.49 | 150.16 | 149.37 | 86 |
| Sep 20 2024 | 148.84 | -1.48 | -0.98% | 150.05 | 150.25 | 148.84 | 85 |
| Sep 19 2024 | 150.32 | 2.36 | 1.60% | 149.39 | 150.32 | 149.34 | 257 |
| Sep 18 2024 | 147.96 | -1.04 | -0.70% | 148.73 | 148.73 | 147.96 | 623 |
| Sep 17 2024 | 149.00 | 0.62 | 0.42% | 148.64 | 149.00 | 148.64 | 115 |
| Sep 16 2024 | 148.38 | 0.55 | 0.37% | 148.23 | 148.59 | 148.20 | 202 |
