USLM Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 18 2024 | 288.78 | -2.51 | -0.86% | 292.72 | 295.00 | 288.78 | 24,767 |
Mar 15 2024 | 291.29 | -2.70 | -0.92% | 288.76 | 298.18 | 288.76 | 81,112 |
Mar 14 2024 | 293.99 | 0.84 | 0.29% | 291.02 | 296.35 | 289.03 | 32,503 |
Mar 13 2024 | 293.15 | 1.10 | 0.38% | 293.88 | 298.36 | 291.86 | 17,947 |
Mar 12 2024 | 292.05 | 3.73 | 1.29% | 289.23 | 294.98 | 286.25 | 17,533 |
Mar 11 2024 | 288.32 | 0.93 | 0.32% | 287.60 | 289.95 | 285.00 | 19,594 |
Mar 08 2024 | 287.39 | 4.39 | 1.55% | 283.90 | 289.34 | 280.51 | 26,554 |
Mar 07 2024 | 283.00 | 7.44 | 2.70% | 275.01 | 284.71 | 275.01 | 22,343 |
Mar 06 2024 | 275.56 | -2.11 | -0.76% | 275.99 | 281.23 | 271.0627 | 15,310 |
Mar 05 2024 | 277.67 | 12.41 | 4.68% | 266.93 | 283.45 | 266.93 | 26,505 |
Mar 04 2024 | 265.26 | 11.37 | 4.48% | 252.60 | 266.09 | 252.60 | 15,520 |
Mar 01 2024 | 253.89 | -1.09 | -0.43% | 253.88 | 258.87 | 252.84 | 11,755 |
Feb 29 2024 | 254.98 | 1.48 | 0.58% | 256.28 | 258.56 | 252.64 | 8,535 |
Feb 28 2024 | 253.50 | -1.48 | -0.58% | 252.26 | 255.99 | 251.375 | 9,651 |
Feb 27 2024 | 254.98 | 1.34 | 0.53% | 255.55 | 255.55 | 252.85 | 9,065 |
Feb 26 2024 | 253.64 | -1.21 | -0.47% | 253.06 | 255.72 | 252.54 | 9,371 |
Feb 23 2024 | 254.85 | 4.86 | 1.94% | 248.70 | 254.85 | 248.70 | 6,612 |
Feb 22 2024 | 249.99 | 4.88 | 1.99% | 245.98 | 250.27 | 245.98 | 8,106 |
Feb 21 2024 | 245.11 | -4.92 | -1.97% | 248.00 | 248.03 | 245.11 | 8,031 |
Feb 20 2024 | 250.03 | -6.63 | -2.58% | 254.40 | 256.99 | 249.435 | 20,042 |
Feb 16 2024 | 256.66 | -2.34 | -0.90% | 258.42 | 258.42 | 256.00 | 9,304 |
Feb 15 2024 | 259.00 | 1.00 | 0.39% | 260.00 | 261.27 | 256.74 | 15,924 |
Feb 14 2024 | 258.00 | 3.65 | 1.44% | 260.53 | 260.80 | 257.01 | 26,002 |
Feb 13 2024 | 254.35 | -7.35 | -2.81% | 259.80 | 259.80 | 251.38 | 31,581 |
Feb 12 2024 | 261.70 | 1.71 | 0.66% | 260.00 | 266.88 | 256.225 | 36,639 |
Feb 09 2024 | 259.99 | 5.84 | 2.30% | 254.76 | 259.99 | 251.02 | 32,738 |
Feb 08 2024 | 254.15 | 1.94 | 0.77% | 254.82 | 257.00 | 251.04 | 23,572 |
Feb 07 2024 | 252.21 | 6.28 | 2.55% | 245.97 | 253.47 | 243.63 | 12,454 |
Feb 06 2024 | 245.93 | -6.87 | -2.72% | 250.97 | 251.47 | 241.91 | 15,973 |
Feb 05 2024 | 252.80 | 2.78 | 1.11% | 250.49 | 255.46 | 247.63 | 32,612 |
Feb 02 2024 | 250.02 | -1.38 | -0.55% | 248.71 | 253.5807 | 243.30 | 11,521 |
Feb 01 2024 | 251.40 | -7.27 | -2.81% | 257.98 | 257.98 | 248.82 | 28,002 |
Jan 31 2024 | 258.67 | 0.62 | 0.24% | 256.98 | 263.77 | 255.00 | 118,176 |
Jan 30 2024 | 258.05 | 9.42 | 3.79% | 247.98 | 258.05 | 243.86 | 52,829 |
Jan 29 2024 | 248.635 | -4.65 | -1.83% | 252.76 | 252.89 | 247.31 | 42,515 |
Jan 26 2024 | 253.28 | -0.62 | -0.24% | 257.65 | 257.65 | 251.21 | 34,590 |
Jan 25 2024 | 253.90 | -3.20 | -1.24% | 259.98 | 262.835 | 253.52 | 29,152 |
Jan 24 2024 | 257.10 | 28.38 | 12.41% | 233.13 | 264.99 | 231.98 | 26,386 |
Jan 23 2024 | 228.72 | -2.58 | -1.12% | 231.48 | 235.50 | 228.72 | 12,357 |
Jan 22 2024 | 231.30 | 6.52 | 2.90% | 225.98 | 233.30 | 225.98 | 13,621 |
Jan 19 2024 | 224.78 | 2.20 | 0.99% | 223.00 | 224.78 | 219.25 | 4,971 |
Jan 18 2024 | 222.58 | 2.01 | 0.91% | 220.14 | 222.58 | 219.98 | 9,812 |
Jan 17 2024 | 220.57 | 0.99 | 0.45% | 216.91 | 222.595 | 216.91 | 11,540 |
Jan 16 2024 | 219.58 | -4.42 | -1.97% | 224.08 | 224.08 | 219.00 | 19,970 |
Jan 12 2024 | 224.00 | 1.82 | 0.82% | 223.71 | 224.00 | 220.81 | 17,205 |
Jan 11 2024 | 222.18 | 0.68 | 0.31% | 220.42 | 223.00 | 218.67 | 9,881 |
Jan 10 2024 | 221.50 | 4.53 | 2.09% | 216.22 | 221.50 | 215.9416 | 7,620 |
Jan 09 2024 | 216.97 | -5.18 | -2.33% | 220.79 | 220.79 | 216.97 | 5,337 |
Jan 08 2024 | 222.15 | 4.93 | 2.27% | 218.03 | 222.15 | 217.50 | 14,944 |
Jan 05 2024 | 217.22 | -5.67 | -2.54% | 222.11 | 222.11 | 214.34 | 10,080 |
Jan 04 2024 | 222.89 | -0.29 | -0.13% | 224.61 | 225.97 | 221.53 | 8,765 |
Jan 03 2024 | 223.18 | -6.82 | -2.97% | 229.65 | 229.99 | 222.45 | 17,910 |
Jan 02 2024 | 230.00 | -0.35 | -0.15% | 230.35 | 230.35 | 226.075 | 6,209 |
Dec 29 2023 | 230.35 | -3.21 | -1.37% | 234.24 | 235.5599 | 230.35 | 22,999 |
Dec 28 2023 | 233.56 | -5.64 | -2.36% | 237.08 | 238.50 | 230.82 | 7,728 |
Dec 27 2023 | 239.20 | 1.65 | 0.69% | 238.02 | 240.6873 | 237.00 | 8,225 |
Dec 26 2023 | 237.55 | 3.52 | 1.50% | 237.35 | 237.55 | 231.0021 | 5,441 |
Dec 22 2023 | 234.03 | 4.33 | 1.89% | 231.42 | 234.70 | 229.11 | 5,772 |
Dec 21 2023 | 229.70 | 0.40 | 0.17% | 232.02 | 232.02 | 227.81 | 3,825 |
Dec 20 2023 | 229.30 | 0.88 | 0.39% | 229.59 | 231.81 | 227.36 | 7,268 |