UHR.SWUHR.SW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $174.60 | $176.35 | $173.75 | $174.90 | 105,661 |
| 1/12/2026 | $176.40 | $176.40 | $173.25 | $174.25 | 76,569 |
| 1/9/2026 | $176.05 | $178.35 | $175.10 | $176.40 | 85,828 |
| 1/8/2026 | $173.25 | $175.30 | $171.15 | $173.80 | 106,599 |
| 1/7/2026 | $177.65 | $178.40 | $171.15 | $174.55 | 137,689 |
| 1/6/2026 | $172.40 | $178.75 | $169.10 | $177.70 | 146,721 |
| 1/5/2026 | $168.95 | $174.65 | $168.30 | $172.00 | 165,379 |
| 12/30/2025 | $167.20 | $169.70 | $167.20 | $168.25 | 44,846 |
| 12/29/2025 | $169.15 | $170.90 | $166.50 | $168.25 | 68,307 |
| 12/23/2025 | $167.65 | $170.05 | $167.45 | $168.60 | 49,571 |
| 12/22/2025 | $167.95 | $169.95 | $167.90 | $168.85 | 70,454 |
| 12/19/2025 | $169.45 | $169.60 | $166.85 | $168.05 | 298,500 |
| 12/18/2025 | $167.15 | $170.25 | $166.25 | $170.25 | 123,389 |
| 12/17/2025 | $167.35 | $168.70 | $166.80 | $168.05 | 107,504 |
| 12/16/2025 | $164.90 | $168.70 | $164.65 | $168.30 | 242,810 |
| 12/15/2025 | $164.50 | $168.60 | $163.65 | $164.85 | 181,605 |
| 12/12/2025 | $162.25 | $166.50 | $161.85 | $164.15 | 122,142 |
| 12/11/2025 | $163.40 | $163.40 | $161.70 | $161.85 | 109,014 |
| 12/10/2025 | $162.95 | $162.95 | $159.80 | $162.35 | 92,004 |
| 12/9/2025 | $161.70 | $163.65 | $161.45 | $163.20 | 96,499 |
| 12/8/2025 | $165.85 | $166.50 | $162.10 | $162.40 | 98,095 |
| 12/5/2025 | $166.30 | $167.15 | $163.35 | $166.25 | 76,992 |
| 12/4/2025 | $164.85 | $166.60 | $163.35 | $166.60 | 105,855 |
| 12/3/2025 | $164.80 | $166.05 | $162.70 | $165.10 | 69,031 |
| 12/2/2025 | $164.35 | $166.80 | $163.00 | $165.75 | 59,806 |
| 12/1/2025 | $161.55 | $166.30 | $161.10 | $165.25 | 102,935 |
| 11/28/2025 | $164.20 | $164.20 | $161.10 | $162.15 | 97,745 |
| 11/27/2025 | $168.10 | $168.10 | $164.00 | $164.65 | 97,635 |
| 11/26/2025 | $170.20 | $170.65 | $167.70 | $167.70 | 78,786 |
| 11/25/2025 | $167.05 | $168.90 | $165.85 | $168.85 | 103,506 |
| 11/24/2025 | $168.90 | $169.65 | $165.65 | $167.20 | 163,349 |
| 11/21/2025 | $164.60 | $168.35 | $164.05 | $166.50 | 62,774 |
| 11/20/2025 | $167.45 | $168.50 | $164.10 | $166.80 | 114,108 |
| 11/19/2025 | $167.20 | $168.25 | $165.45 | $167.30 | 123,044 |
| 11/18/2025 | $168.85 | $170.00 | $166.40 | $167.20 | 114,711 |
| 11/17/2025 | $174.10 | $175.25 | $171.05 | $171.30 | 84,091 |
| 11/14/2025 | $179.00 | $181.50 | $170.90 | $175.00 | 188,658 |
| 11/13/2025 | $178.45 | $179.35 | $176.25 | $176.40 | 78,072 |
| 11/12/2025 | $177.15 | $179.75 | $176.60 | $177.85 | 203,906 |
| 11/11/2025 | $170.50 | $177.50 | $169.65 | $176.70 | 239,844 |
| 11/10/2025 | $166.15 | $167.05 | $164.50 | $166.55 | 85,952 |
| 11/7/2025 | $161.35 | $165.65 | $161.15 | $164.90 | 127,300 |
| 11/6/2025 | $164.15 | $166.10 | $159.80 | $160.75 | 119,438 |
| 11/5/2025 | $162.15 | $165.30 | $161.65 | $163.90 | 102,559 |
| 11/4/2025 | $165.70 | $166.00 | $162.40 | $163.80 | 139,850 |
| 11/3/2025 | $168.00 | $168.80 | $166.55 | $167.55 | 85,524 |
| 10/31/2025 | $173.65 | $174.45 | $167.80 | $167.80 | 127,319 |
| 10/30/2025 | $175.00 | $176.60 | $172.80 | $174.25 | 172,252 |
| 10/29/2025 | $172.20 | $176.25 | $172.20 | $175.90 | 104,453 |
| 10/28/2025 | $171.40 | $173.70 | $170.35 | $173.00 | 80,263 |
| 10/27/2025 | $175.00 | $175.10 | $170.20 | $171.95 | 127,399 |
| 10/24/2025 | $175.35 | $176.00 | $173.85 | $174.95 | 86,717 |
| 10/23/2025 | $172.15 | $178.10 | $172.00 | $177.20 | 136,157 |
| 10/22/2025 | $169.85 | $172.75 | $168.80 | $171.80 | 99,000 |
| 10/21/2025 | $176.05 | $176.05 | $168.95 | $171.70 | 144,677 |
| 10/20/2025 | $175.00 | $177.00 | $172.90 | $177.00 | 107,350 |
| 10/17/2025 | $172.05 | $174.80 | $169.65 | $174.10 | 140,555 |
| 10/16/2025 | $171.80 | $176.45 | $170.15 | $174.25 | 173,677 |