Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
UB5520 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 02 2025 | 1,111.90 | -7.49 | -0.67% | 1,119.39 | 1,125.69 | 1,107.99 | 0 |
| Dec 31 2024 | 1,119.39 | 10.94 | 0.99% | 1,108.45 | 1,119.78 | 1,102.18 | 0 |
| Dec 30 2024 | 1,108.45 | -4.84 | -0.43% | 1,113.29 | 1,113.29 | 1,103.97 | 0 |
| Dec 27 2024 | 1,113.29 | -14.47 | -1.28% | 1,127.76 | 1,130.44 | 1,113.09 | 0 |
| Dec 24 2024 | 1,127.76 | 14.27 | 1.28% | 1,113.49 | 1,127.76 | 1,111.64 | 0 |
| Dec 23 2024 | 1,113.49 | 8.16 | 0.74% | 1,105.33 | 1,114.03 | 1,100.31 | 0 |
| Dec 20 2024 | 1,105.33 | 2.69 | 0.24% | 1,102.64 | 1,106.18 | 1,091.63 | 0 |
| Dec 19 2024 | 1,102.64 | -13.13 | -1.18% | 1,115.77 | 1,115.77 | 1,094.59 | 0 |
| Dec 18 2024 | 1,115.77 | -7.96 | -0.71% | 1,123.73 | 1,128.89 | 1,112.24 | 0 |
| Dec 17 2024 | 1,123.73 | -2.93 | -0.26% | 1,126.66 | 1,133.02 | 1,115.29 | 0 |
| Dec 16 2024 | 1,126.66 | -2.83 | -0.25% | 1,129.49 | 1,144.90 | 1,122.62 | 0 |
| Dec 13 2024 | 1,129.49 | -13.54 | -1.18% | 1,143.03 | 1,143.63 | 1,126.31 | 0 |
| Dec 12 2024 | 1,143.03 | -7.02 | -0.61% | 1,150.05 | 1,155.41 | 1,138.31 | 0 |
| Dec 11 2024 | 1,150.05 | 7.27 | 0.64% | 1,142.78 | 1,152.00 | 1,135.53 | 0 |
| Dec 10 2024 | 1,142.78 | 1.44 | 0.13% | 1,141.34 | 1,147.57 | 1,128.80 | 0 |
| Dec 09 2024 | 1,141.34 | 13.42 | 1.19% | 1,127.92 | 1,144.08 | 1,127.42 | 0 |
| Dec 06 2024 | 1,127.92 | 8.78 | 0.78% | 1,119.14 | 1,132.17 | 1,116.82 | 0 |
| Dec 05 2024 | 1,119.14 | -12.77 | -1.13% | 1,131.91 | 1,132.62 | 1,117.02 | 0 |
| Dec 04 2024 | 1,131.91 | 17.44 | 1.56% | 1,114.47 | 1,133.43 | 1,113.33 | 0 |
| Dec 03 2024 | 1,114.47 | 14.25 | 1.30% | 1,100.22 | 1,128.49 | 1,100.22 | 0 |
| Dec 02 2024 | 1,100.22 | -0.32 | -0.03% | 1,100.54 | 1,109.17 | 1,093.77 | 0 |
| Nov 29 2024 | 1,100.54 | 7.09 | 0.65% | 1,093.45 | 1,103.95 | 1,089.75 | 0 |
| Nov 28 2024 | 1,093.45 | -2.73 | -0.25% | 1,096.18 | 1,108.33 | 1,092.38 | 0 |
| Nov 27 2024 | 1,096.18 | -46.39 | -4.06% | 1,142.57 | 1,156.10 | 1,096.18 | 0 |
| Nov 26 2024 | 1,142.57 | -14.03 | -1.21% | 1,156.60 | 1,156.60 | 1,141.24 | 0 |
| Nov 25 2024 | 1,156.60 | 5.21 | 0.45% | 1,151.39 | 1,164.88 | 1,149.90 | 0 |
| Nov 22 2024 | 1,151.39 | 19.96 | 1.76% | 1,131.43 | 1,155.46 | 1,131.43 | 0 |
| Nov 21 2024 | 1,131.43 | -8.29 | -0.73% | 1,139.72 | 1,144.23 | 1,125.27 | 0 |
| Nov 20 2024 | 1,139.72 | -6.26 | -0.55% | 1,145.98 | 1,148.92 | 1,132.20 | 0 |
| Nov 19 2024 | 1,145.98 | 10.63 | 0.94% | 1,135.35 | 1,145.98 | 1,126.43 | 0 |
| Nov 18 2024 | 1,135.35 | -7.23 | -0.63% | 1,142.58 | 1,154.11 | 1,131.47 | 0 |
| Nov 15 2024 | 1,142.58 | -15.67 | -1.35% | 1,158.25 | 1,158.25 | 1,127.28 | 0 |
| Nov 14 2024 | 1,158.25 | 11.29 | 0.98% | 1,146.96 | 1,158.25 | 1,135.85 | 0 |
| Nov 13 2024 | 1,146.96 | -10.01 | -0.87% | 1,156.97 | 1,158.50 | 1,137.69 | 0 |
| Nov 12 2024 | 1,156.97 | -37.62 | -3.15% | 1,194.59 | 1,194.59 | 1,155.59 | 0 |
| Nov 11 2024 | 1,194.59 | 38.89 | 3.37% | 1,155.70 | 1,201.97 | 1,155.70 | 0 |
| Nov 08 2024 | 1,155.70 | -7.61 | -0.65% | 1,163.31 | 1,163.31 | 1,143.09 | 0 |
| Nov 07 2024 | 1,163.31 | 0.01 | 0.00% | 1,163.30 | 1,183.62 | 1,163.30 | 0 |
| Nov 06 2024 | 1,163.30 | -12.66 | -1.08% | 1,175.96 | 1,205.77 | 1,162.82 | 0 |
| Nov 05 2024 | 1,175.96 | -8.40 | -0.71% | 1,184.36 | 1,189.77 | 1,168.80 | 0 |
| Nov 04 2024 | 1,184.36 | -5.58 | -0.47% | 1,189.94 | 1,200.93 | 1,183.17 | 0 |
| Nov 01 2024 | 1,189.94 | 18.80 | 1.61% | 1,171.14 | 1,192.04 | 1,165.05 | 0 |
| Oct 31 2024 | 1,171.14 | -10.25 | -0.87% | 1,181.39 | 1,181.39 | 1,164.20 | 0 |
| Oct 30 2024 | 1,181.39 | 17.35 | 1.49% | 1,164.04 | 1,189.27 | 1,154.33 | 0 |
| Oct 29 2024 | 1,164.04 | -20.15 | -1.70% | 1,184.19 | 1,187.90 | 1,164.04 | 0 |
| Oct 28 2024 | 1,184.19 | -1.26 | -0.11% | 1,185.45 | 1,191.31 | 1,180.82 | 0 |
| Oct 25 2024 | 1,185.45 | 0.73 | 0.06% | 1,184.72 | 1,195.07 | 1,181.81 | 0 |
| Oct 24 2024 | 1,184.72 | -13.52 | -1.13% | 1,198.24 | 1,202.70 | 1,184.72 | 0 |
| Oct 23 2024 | 1,198.24 | -9.03 | -0.75% | 1,207.27 | 1,217.32 | 1,189.34 | 0 |
| Oct 22 2024 | 1,207.27 | 9.76 | 0.82% | 1,197.51 | 1,207.27 | 1,191.90 | 0 |
| Oct 21 2024 | 1,197.51 | -3.87 | -0.32% | 1,201.38 | 1,214.23 | 1,193.08 | 0 |
| Oct 18 2024 | 1,201.38 | 5.75 | 0.48% | 1,195.63 | 1,204.86 | 1,190.55 | 0 |
| Oct 17 2024 | 1,195.63 | -9.01 | -0.75% | 1,204.64 | 1,208.73 | 1,195.63 | 0 |
| Oct 16 2024 | 1,204.64 | 3.67 | 0.31% | 1,200.97 | 1,217.46 | 1,200.04 | 0 |
| Oct 15 2024 | 1,200.97 | -33.10 | -2.68% | 1,234.07 | 1,234.07 | 1,196.44 | 0 |
| Oct 14 2024 | 1,234.07 | -20.47 | -1.63% | 1,254.54 | 1,256.69 | 1,228.79 | 0 |
| Oct 11 2024 | 1,254.54 | -2.61 | -0.21% | 1,257.15 | 1,257.15 | 1,237.12 | 0 |
| Oct 10 2024 | 1,257.15 | -20.08 | -1.57% | 1,277.23 | 1,282.57 | 1,257.15 | 0 |
| Oct 09 2024 | 1,277.23 | 9.42 | 0.74% | 1,267.81 | 1,286.96 | 1,266.10 | 0 |
| Oct 08 2024 | 1,267.81 | -22.61 | -1.75% | 1,290.42 | 1,290.42 | 1,259.32 | 0 |
| Oct 07 2024 | 1,290.42 | -13.05 | -1.00% | 1,303.47 | 1,309.54 | 1,288.62 | 0 |
