UI(UI)
UI
$595.96—Stale · unknown old
NYSE • Last print unknown ago
$595.96—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/3/2026 | $601.74 | $616.49 | $594.90 | $595.96 | 142,948 |
| 9/2/2026 | $584.43 | $601.60 | $580.00 | $598.37 | 171,830 |
| 9/1/2026 | $590.20 | $593.18 | $577.48 | $586.78 | 201,897 |
| 8/31/2026 | $594.05 | $604.83 | $586.08 | $590.02 | 164,000 |
| 8/28/2026 | $600.00 | $627.30 | $594.57 | $599.35 | 186,339 |
| 8/27/2026 | $588.00 | $598.22 | $578.24 | $592.85 | 170,203 |
| 8/26/2026 | $575.41 | $597.05 | $574.98 | $596.80 | 184,181 |
| 8/25/2026 | $558.92 | $576.18 | $557.53 | $575.79 | 205,901 |
| 8/24/2026 | $540.01 | $577.46 | $530.00 | $553.11 | 240,200 |
| 8/21/2026 | $597.00 | $597.00 | $515.00 | $559.00 | 449,604 |
| 8/20/2026 | $583.92 | $596.30 | $566.28 | $573.87 | 291,032 |
| 8/19/2026 | $581.88 | $595.92 | $573.43 | $590.68 | 151,118 |
| 8/18/2026 | $564.41 | $596.09 | $564.41 | $583.13 | 218,656 |
| 8/17/2026 | $574.62 | $613.43 | $557.78 | $583.67 | 187,344 |
| 8/14/2026 | $583.74 | $585.00 | $569.17 | $572.80 | 59,435 |
| 8/13/2026 | $574.86 | $587.33 | $572.05 | $583.00 | 80,000 |
| 8/12/2026 | $588.30 | $596.00 | $577.37 | $577.76 | 85,408 |
| 8/11/2026 | $573.46 | $588.49 | $568.01 | $573.26 | 70,700 |
| 8/10/2026 | $569.68 | $576.15 | $560.00 | $570.47 | 98,224 |
| 8/7/2026 | $575.00 | $575.00 | $565.26 | $566.27 | 67,955 |
| 8/6/2026 | $563.06 | $574.66 | $561.46 | $567.22 | 86,607 |
| 8/5/2026 | $562.99 | $575.00 | $556.23 | $569.12 | 78,117 |
| 8/4/2026 | $560.23 | $572.28 | $555.36 | $560.00 | 112,045 |
| 8/3/2026 | $552.67 | $563.75 | $540.01 | $548.66 | 80,000 |
| 7/31/2026 | $542.69 | $560.00 | $542.03 | $556.52 | 95,000 |
| 7/30/2026 | $535.92 | $542.00 | $529.80 | $533.23 | 78,900 |
| 7/29/2026 | $529.36 | $535.92 | $518.89 | $522.87 | 56,200 |
| 7/28/2026 | $533.02 | $537.66 | $524.08 | $534.72 | 69,756 |
| 7/27/2026 | $535.89 | $540.72 | $525.69 | $539.61 | 71,500 |
| 7/24/2026 | $526.89 | $536.90 | $521.68 | $525.70 | 54,500 |
| 7/23/2026 | $527.90 | $542.52 | $526.67 | $529.36 | 64,406 |
| 7/22/2026 | $531.56 | $543.96 | $531.56 | $537.50 | 90,200 |
| 7/21/2026 | $540.80 | $548.71 | $528.69 | $535.94 | 146,500 |
| 7/20/2026 | $548.02 | $554.48 | $526.97 | $532.41 | 123,053 |
| 7/17/2026 | $528.99 | $552.44 | $526.17 | $545.95 | 98,200 |
| 7/16/2026 | $533.99 | $544.09 | $528.13 | $543.92 | 79,442 |
| 7/15/2026 | $558.26 | $563.46 | $530.94 | $542.54 | 77,300 |
| 7/14/2026 | $548.78 | $553.21 | $528.93 | $549.51 | 94,230 |
| 7/13/2026 | $546.40 | $553.72 | $538.69 | $540.67 | 84,417 |
| 7/10/2026 | $541.16 | $551.00 | $539.59 | $550.99 | 65,245 |
| 7/9/2026 | $537.30 | $544.72 | $528.21 | $544.43 | 60,501 |
| 7/8/2026 | $524.22 | $533.88 | $521.90 | $527.59 | 80,921 |
| 7/7/2026 | $526.81 | $534.05 | $518.02 | $525.82 | 96,200 |
| 7/6/2026 | $525.00 | $548.85 | $525.00 | $537.42 | 158,800 |
| 7/2/2026 | $531.46 | $542.62 | $517.54 | $525.38 | 104,013 |
| 7/1/2026 | $529.37 | $550.47 | $524.96 | $536.38 | 99,300 |
| 6/30/2026 | $543.72 | $551.50 | $532.02 | $534.03 | 96,800 |
| 6/29/2026 | $522.60 | $551.40 | $520.06 | $545.72 | 189,213 |
| 6/26/2026 | $545.03 | $545.03 | $524.19 | $526.33 | 130,703 |
| 6/25/2026 | $554.76 | $561.87 | $534.01 | $541.10 | 118,317 |
| 6/24/2026 | $561.00 | $570.68 | $549.16 | $550.00 | 129,698 |
| 6/23/2026 | $560.64 | $575.79 | $551.48 | $563.03 | 94,500 |
| 6/22/2026 | $589.48 | $592.00 | $573.38 | $579.45 | 113,100 |
| 6/18/2026 | $577.89 | $593.42 | $570.00 | $589.46 | 201,200 |
| 6/17/2026 | $563.83 | $573.38 | $553.90 | $562.82 | 115,160 |
| 6/16/2026 | $573.97 | $576.95 | $555.68 | $558.16 | 126,300 |
| 6/15/2026 | $607.54 | $610.05 | $572.43 | $574.74 | 101,538 |
| 6/12/2026 | $587.80 | $602.66 | $579.36 | $588.73 | 100,124 |
| 6/11/2026 | $566.58 | $584.61 | $560.93 | $581.77 | 111,721 |
| 6/10/2026 | $559.00 | $572.00 | $548.00 | $557.55 | 130,200 |
| 6/9/2026 | $580.00 | $590.20 | $541.69 | $563.78 | 125,391 |
| 6/8/2026 | $572.93 | $590.23 | $565.33 | $572.77 | 165,122 |