Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
UI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 106.04 | 0.61 | 0.58% | 104.71 | 107.79 | 104.71 | 72,721 |
| Apr 22 2024 | 105.43 | -1.24 | -1.16% | 106.61 | 107.475 | 104.46 | 94,782 |
| Apr 19 2024 | 106.67 | 1.70 | 1.62% | 104.87 | 107.71 | 104.51 | 60,842 |
| Apr 18 2024 | 104.97 | -1.10 | -1.04% | 105.56 | 106.575 | 104.24 | 80,948 |
| Apr 17 2024 | 106.07 | -0.86 | -0.80% | 107.64 | 107.82 | 105.875 | 81,520 |
| Apr 16 2024 | 106.93 | 0.46 | 0.43% | 107.03 | 107.48 | 105.26 | 89,899 |
| Apr 15 2024 | 106.47 | -1.81 | -1.67% | 109.01 | 109.60 | 106.47 | 69,189 |
| Apr 12 2024 | 108.28 | -4.33 | -3.85% | 111.00 | 112.48 | 108.2513 | 73,012 |
| Apr 11 2024 | 112.61 | 0.29 | 0.26% | 112.64 | 112.98 | 111.32 | 52,680 |
| Apr 10 2024 | 112.32 | -5.95 | -5.03% | 115.09 | 115.09 | 111.10 | 93,140 |
| Apr 09 2024 | 118.27 | 6.32 | 5.65% | 112.93 | 118.27 | 112.04 | 83,956 |
| Apr 08 2024 | 111.95 | 5.26 | 4.93% | 108.32 | 112.03 | 108.32 | 107,096 |
| Apr 05 2024 | 106.69 | -2.99 | -2.73% | 109.01 | 109.01 | 106.09 | 77,356 |
| Apr 04 2024 | 109.68 | 1.03 | 0.95% | 110.50 | 111.83 | 108.6501 | 85,247 |
| Apr 03 2024 | 108.65 | -2.00 | -1.81% | 110.00 | 111.24 | 108.33 | 91,888 |
| Apr 02 2024 | 110.65 | -4.49 | -3.90% | 114.16 | 114.76 | 110.21 | 61,857 |
| Apr 01 2024 | 115.14 | -0.71 | -0.61% | 116.26 | 117.015 | 114.30 | 106,901 |
| Mar 28 2024 | 115.85 | -0.07 | -0.06% | 115.71 | 117.66 | 115.4648 | 56,299 |
| Mar 27 2024 | 115.92 | 4.75 | 4.27% | 112.33 | 116.37 | 111.01 | 61,349 |
| Mar 26 2024 | 111.17 | -2.12 | -1.87% | 113.60 | 113.83 | 111.17 | 60,217 |
| Mar 25 2024 | 113.29 | -0.78 | -0.68% | 114.95 | 115.51 | 111.66 | 73,166 |
| Mar 22 2024 | 114.07 | 0.02 | 0.02% | 113.91 | 114.27 | 111.375 | 60,065 |
| Mar 21 2024 | 114.05 | 2.63 | 2.36% | 111.72 | 115.05 | 111.615 | 83,067 |
| Mar 20 2024 | 111.42 | 2.89 | 2.66% | 108.00 | 111.90 | 107.14 | 74,291 |
| Mar 19 2024 | 108.53 | -0.58 | -0.53% | 108.99 | 110.23 | 108.23 | 75,762 |
| Mar 18 2024 | 109.11 | -1.78 | -1.61% | 111.24 | 111.24 | 108.935 | 65,721 |
| Mar 15 2024 | 110.89 | 1.49 | 1.36% | 108.51 | 111.15 | 108.32 | 226,666 |
| Mar 14 2024 | 109.40 | -4.26 | -3.75% | 112.99 | 114.38 | 108.52 | 78,386 |
| Mar 13 2024 | 113.66 | -2.23 | -1.92% | 115.98 | 116.80 | 112.00 | 86,285 |
| Mar 12 2024 | 115.89 | -1.63 | -1.39% | 117.51 | 117.51 | 114.73 | 65,597 |
| Mar 11 2024 | 117.52 | 0.50 | 0.43% | 115.68 | 118.96 | 115.68 | 73,892 |
| Mar 08 2024 | 117.02 | -2.05 | -1.72% | 120.09 | 120.85 | 115.85 | 78,604 |
| Mar 07 2024 | 119.07 | 5.30 | 4.66% | 114.26 | 119.07 | 114.23 | 73,553 |
| Mar 06 2024 | 113.77 | 0.53 | 0.47% | 114.08 | 116.3537 | 113.40 | 80,129 |
| Mar 05 2024 | 113.24 | 1.97 | 1.77% | 111.27 | 115.18 | 108.6851 | 151,596 |
| Mar 04 2024 | 111.27 | -6.84 | -5.79% | 117.67 | 118.30 | 107.87 | 234,359 |
| Mar 01 2024 | 118.11 | 0.93 | 0.79% | 117.04 | 119.62 | 115.50 | 151,560 |
| Feb 29 2024 | 117.18 | -0.66 | -0.56% | 120.00 | 120.848 | 116.04 | 89,738 |
| Feb 28 2024 | 117.84 | -3.99 | -3.28% | 120.14 | 121.34 | 117.35 | 69,560 |
| Feb 27 2024 | 121.83 | 2.06 | 1.72% | 122.06 | 122.4694 | 116.55 | 207,668 |
| Feb 26 2024 | 119.77 | -1.21 | -1.00% | 120.09 | 122.34 | 119.25 | 74,631 |
| Feb 23 2024 | 120.98 | -2.69 | -2.18% | 123.04 | 123.04 | 120.20 | 87,440 |
| Feb 22 2024 | 123.67 | -1.27 | -1.02% | 125.60 | 127.09 | 122.365 | 108,816 |
| Feb 21 2024 | 124.94 | -2.31 | -1.82% | 126.48 | 126.89 | 123.82 | 58,877 |
| Feb 20 2024 | 127.25 | 0.44 | 0.35% | 124.64 | 128.31 | 123.8393 | 102,918 |
| Feb 16 2024 | 126.81 | -1.36 | -1.06% | 125.82 | 128.71 | 124.4768 | 82,856 |
| Feb 15 2024 | 128.17 | 5.23 | 4.25% | 123.35 | 128.22 | 123.30 | 68,618 |
| Feb 14 2024 | 122.94 | 3.12 | 2.60% | 122.23 | 123.6701 | 120.46 | 102,971 |
| Feb 13 2024 | 119.82 | -8.75 | -6.81% | 122.40 | 122.71 | 118.55 | 105,213 |
| Feb 12 2024 | 128.57 | 11.27 | 9.61% | 116.62 | 129.19 | 116.62 | 117,980 |
| Feb 09 2024 | 117.30 | -9.83 | -7.73% | 123.62 | 136.20 | 116.875 | 223,223 |
| Feb 08 2024 | 127.13 | 0.19 | 0.15% | 127.01 | 128.62 | 126.28 | 53,090 |
| Feb 07 2024 | 126.94 | -0.86 | -0.67% | 127.86 | 128.10 | 126.08 | 53,210 |
| Feb 06 2024 | 127.80 | 1.41 | 1.12% | 126.87 | 128.23 | 126.34 | 52,513 |
| Feb 05 2024 | 126.39 | -2.37 | -1.84% | 128.23 | 128.88 | 126.15 | 79,324 |
| Feb 02 2024 | 128.76 | -0.01 | -0.01% | 128.12 | 129.8773 | 126.32 | 65,831 |
| Feb 01 2024 | 128.77 | 3.03 | 2.41% | 126.97 | 129.12 | 125.40 | 67,740 |
| Jan 31 2024 | 125.74 | -3.49 | -2.70% | 127.84 | 130.2229 | 125.19 | 77,657 |
| Jan 30 2024 | 129.23 | -4.41 | -3.30% | 132.17 | 132.51 | 129.23 | 81,694 |
| Jan 29 2024 | 133.64 | 2.06 | 1.57% | 130.47 | 133.98 | 128.905 | 102,483 |
| Jan 26 2024 | 131.58 | 0.67 | 0.51% | 132.19 | 134.245 | 130.41 | 101,344 |
| Jan 25 2024 | 130.91 | 2.00 | 1.55% | 130.74 | 132.40 | 130.0701 | 123,236 |
