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 13 2024 | 164.74 | -0.92 | -0.56% | 166.02 | 166.50 | 164.42 | 9,776 |
| Dec 12 2024 | 165.66 | -0.44 | -0.26% | 165.98 | 166.46 | 165.02 | 11,434 |
| Dec 11 2024 | 166.10 | 1.68 | 1.02% | 164.64 | 166.70 | 164.64 | 10,294 |
| Dec 10 2024 | 164.42 | -0.42 | -0.25% | 164.92 | 165.66 | 164.42 | 6,138 |
| Dec 09 2024 | 164.84 | -1.02 | -0.61% | 166.00 | 166.22 | 164.46 | 12,274 |
| Dec 06 2024 | 165.86 | 0.60 | 0.36% | 165.02 | 166.10 | 164.82 | 9,050 |
| Dec 05 2024 | 165.26 | -0.86 | -0.52% | 165.82 | 166.22 | 165.02 | 15,012 |
| Dec 04 2024 | 166.12 | 1.14 | 0.69% | 165.44 | 166.50 | 165.02 | 10,809 |
| Dec 03 2024 | 164.98 | -0.08 | -0.05% | 165.34 | 165.40 | 164.24 | 8,771 |
| Dec 02 2024 | 165.06 | 1.46 | 0.89% | 163.98 | 165.42 | 163.82 | 46,187 |
| Nov 29 2024 | 163.60 | -0.38 | -0.23% | 163.08 | 163.98 | 162.44 | 6,055 |
| Nov 28 2024 | 163.98 | 1.96 | 1.21% | 162.60 | 163.98 | 162.22 | 4,952 |
| Nov 27 2024 | 162.02 | -2.18 | -1.33% | 163.68 | 164.02 | 161.22 | 7,477 |
| Nov 26 2024 | 164.20 | -0.16 | -0.10% | 163.42 | 164.24 | 163.12 | 12,915 |
| Nov 25 2024 | 164.36 | 0.06 | 0.04% | 164.04 | 164.84 | 163.54 | 8,657 |
| Nov 22 2024 | 164.30 | 1.98 | 1.22% | 162.44 | 164.70 | 161.98 | 10,151 |
| Nov 21 2024 | 162.32 | 2.24 | 1.40% | 159.94 | 163.02 | 159.38 | 7,220 |
| Nov 20 2024 | 160.08 | 0.96 | 0.60% | 159.92 | 160.20 | 158.86 | 7,632 |
| Nov 19 2024 | 159.12 | -0.08 | -0.05% | 159.10 | 159.76 | 157.56 | 7,127 |
| Nov 18 2024 | 159.20 | -0.18 | -0.11% | 159.50 | 159.84 | 158.32 | 7,876 |
| Nov 15 2024 | 159.38 | -1.92 | -1.19% | 160.10 | 160.28 | 158.26 | 10,728 |
| Nov 14 2024 | 161.30 | -0.52 | -0.32% | 161.84 | 162.98 | 160.96 | 8,471 |
| Nov 13 2024 | 161.82 | 0.90 | 0.56% | 161.08 | 162.26 | 160.02 | 7,289 |
| Nov 12 2024 | 160.92 | -1.16 | -0.72% | 162.00 | 162.14 | 160.52 | 7,818 |
| Nov 11 2024 | 162.08 | 2.76 | 1.73% | 160.00 | 162.50 | 159.66 | 14,865 |
| Nov 08 2024 | 159.32 | 1.40 | 0.89% | 157.96 | 160.18 | 157.60 | 8,322 |
| Nov 07 2024 | 157.92 | 1.24 | 0.79% | 156.80 | 158.08 | 156.64 | 9,683 |
| Nov 06 2024 | 156.68 | 5.80 | 3.84% | 156.48 | 158.60 | 155.44 | 19,595 |
| Nov 05 2024 | 150.88 | 0.58 | 0.39% | 150.80 | 152.42 | 150.36 | 14,621 |
| Nov 04 2024 | 150.30 | -0.70 | -0.46% | 150.94 | 151.24 | 150.10 | 6,996 |
| Nov 01 2024 | 151.00 | 1.34 | 0.90% | 150.02 | 151.80 | 149.90 | 10,416 |
| Oct 31 2024 | 149.66 | -2.78 | -1.82% | 151.76 | 152.24 | 149.16 | 10,375 |
| Oct 30 2024 | 152.44 | -1.76 | -1.14% | 153.86 | 153.86 | 152.22 | 5,999 |
| Oct 29 2024 | 154.20 | 0.16 | 0.10% | 154.20 | 154.48 | 153.74 | 7,294 |
| Oct 28 2024 | 154.04 | 0.06 | 0.04% | 154.52 | 154.68 | 153.88 | 8,919 |
| Oct 25 2024 | 153.98 | 0.24 | 0.16% | 153.70 | 154.68 | 153.42 | 5,039 |
| Oct 24 2024 | 153.74 | 1.32 | 0.87% | 153.58 | 154.22 | 153.22 | 4,898 |
| Oct 23 2024 | 152.42 | -1.76 | -1.14% | 153.60 | 154.08 | 151.76 | 6,784 |
| Oct 22 2024 | 154.18 | -0.06 | -0.04% | 154.38 | 154.38 | 153.20 | 6,134 |
| Oct 21 2024 | 154.24 | -0.28 | -0.18% | 154.84 | 154.92 | 153.70 | 12,990 |
| Oct 18 2024 | 154.52 | -0.44 | -0.28% | 154.78 | 154.96 | 154.22 | 3,089 |
| Oct 17 2024 | 154.96 | 0.38 | 0.25% | 154.76 | 156.14 | 154.58 | 10,265 |
| Oct 16 2024 | 154.58 | 0.94 | 0.61% | 153.68 | 154.90 | 153.50 | 5,205 |
| Oct 15 2024 | 153.64 | -1.98 | -1.27% | 155.60 | 155.84 | 153.56 | 11,778 |
| Oct 14 2024 | 155.62 | 1.74 | 1.13% | 154.00 | 155.70 | 153.78 | 12,912 |
| Oct 11 2024 | 153.88 | 0.60 | 0.39% | 153.10 | 154.00 | 152.48 | 4,758 |
| Oct 10 2024 | 153.28 | -0.70 | -0.45% | 153.68 | 153.96 | 152.62 | 8,929 |
| Oct 09 2024 | 153.98 | 1.50 | 0.98% | 152.40 | 153.98 | 152.06 | 6,983 |
| Oct 08 2024 | 152.48 | 0.94 | 0.62% | 150.98 | 152.64 | 150.58 | 4,758 |
| Oct 07 2024 | 151.54 | -1.10 | -0.72% | 152.44 | 152.58 | 151.00 | 18,561 |
| Oct 04 2024 | 152.64 | 2.16 | 1.44% | 150.90 | 152.64 | 150.44 | 4,217 |
| Oct 03 2024 | 150.48 | -0.90 | -0.59% | 150.82 | 151.20 | 150.02 | 2,397 |
| Oct 02 2024 | 151.38 | 0.50 | 0.33% | 150.88 | 151.52 | 150.04 | 6,803 |
| Oct 01 2024 | 150.88 | -0.62 | -0.41% | 151.56 | 152.60 | 150.34 | 16,202 |
| Sep 30 2024 | 151.50 | 0.32 | 0.21% | 151.34 | 151.72 | 150.28 | 6,782 |
| Sep 27 2024 | 151.18 | -0.12 | -0.08% | 151.50 | 151.92 | 151.08 | 10,242 |
| Sep 26 2024 | 151.30 | 0.56 | 0.37% | 151.82 | 152.56 | 150.98 | 7,858 |
| Sep 25 2024 | 150.74 | 0.64 | 0.43% | 149.90 | 150.88 | 149.66 | 4,465 |
| Sep 24 2024 | 150.10 | -0.18 | -0.12% | 150.30 | 150.80 | 149.78 | 7,967 |
| Sep 23 2024 | 150.28 | 1.28 | 0.86% | 149.18 | 150.28 | 149.14 | 7,886 |
| Sep 20 2024 | 149.00 | -1.36 | -0.90% | 149.82 | 150.22 | 148.60 | 11,873 |
| Sep 19 2024 | 150.36 | 2.16 | 1.46% | 149.18 | 150.74 | 148.78 | 9,960 |
| Sep 18 2024 | 148.20 | -0.20 | -0.13% | 148.44 | 148.82 | 147.82 | 3,496 |
| Sep 17 2024 | 148.40 | -0.14 | -0.09% | 148.56 | 149.46 | 148.22 | 5,469 |
| Sep 16 2024 | 148.54 | 0.14 | 0.09% | 148.54 | 148.88 | 147.90 | 9,409 |
