UU.LUU.L
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $1202.50 | $1212.00 | $1198.50 | $1211.00 | 66,159 |
| 1/14/2026 | $1195.50 | $1198.50 | $1181.00 | $1198.50 | 1.29M |
| 1/13/2026 | $1213.00 | $1215.50 | $1189.50 | $1192.00 | 946,854 |
| 1/12/2026 | $1233.00 | $1234.55 | $1209.00 | $1215.50 | 1.05M |
| 1/9/2026 | $1230.00 | $1242.00 | $1217.89 | $1242.00 | 992,591 |
| 1/8/2026 | $1234.50 | $1242.00 | $1229.00 | $1236.50 | 806,564 |
| 1/7/2026 | $1223.50 | $1239.00 | $1220.00 | $1232.00 | 762,641 |
| 1/6/2026 | $1201.00 | $1241.00 | $1196.00 | $1216.00 | 1.21M |
| 1/5/2026 | $1208.00 | $1208.00 | $1179.83 | $1200.00 | 704,168 |
| 1/2/2026 | $1197.50 | $1206.00 | $1189.00 | $1206.00 | 624,110 |
| 12/31/2025 | $1205.00 | $1205.00 | $1190.50 | $1194.00 | 354,518 |
| 12/30/2025 | $1188.50 | $1203.00 | $1183.50 | $1203.00 | 1.22M |
| 12/29/2025 | $1179.00 | $1188.00 | $1172.00 | $1188.00 | 325,564 |
| 12/24/2025 | $1177.00 | $1182.00 | $1172.50 | $1178.50 | 122,264 |
| 12/23/2025 | $1184.50 | $1186.50 | $1177.00 | $1178.50 | 448,973 |
| 12/22/2025 | $1172.50 | $1182.00 | $1165.50 | $1177.00 | 874,806 |
| 12/19/2025 | $1183.00 | $1188.00 | $1168.00 | $1188.00 | 4.99M |
| 12/18/2025 | $1182.00 | $1192.00 | $1179.00 | $1185.00 | 2.03M |
| 12/17/2025 | $1179.50 | $1213.00 | $1177.00 | $1203.00 | 2.47M |
| 12/16/2025 | $1180.50 | $1181.00 | $1170.50 | $1173.00 | 1.30M |
| 12/15/2025 | $1182.00 | $1187.50 | $1174.50 | $1174.50 | 1.19M |
| 12/12/2025 | $1170.00 | $1179.00 | $1164.50 | $1176.50 | 1.18M |
| 12/11/2025 | $1171.00 | $1180.00 | $1162.50 | $1174.50 | 1.26M |
| 12/10/2025 | $1191.50 | $1196.00 | $1175.00 | $1175.00 | 1.24M |
| 12/9/2025 | $1196.50 | $1207.50 | $1190.00 | $1195.50 | 2.36M |
| 12/8/2025 | $1202.00 | $1209.59 | $1199.00 | $1199.00 | 961,668 |
| 12/5/2025 | $1214.50 | $1219.50 | $1208.00 | $1208.00 | 854,522 |
| 12/4/2025 | $1220.00 | $1223.50 | $1215.00 | $1222.50 | 902,924 |
| 12/3/2025 | $1230.00 | $1234.00 | $1217.00 | $1225.00 | 1.10M |
| 12/2/2025 | $1233.50 | $1240.50 | $1226.00 | $1231.00 | 1.78M |
| 12/1/2025 | $1235.00 | $1237.00 | $1228.50 | $1233.50 | 926,917 |
| 11/28/2025 | $1235.50 | $1243.00 | $1231.50 | $1237.00 | 786,798 |
| 11/27/2025 | $1230.00 | $1241.50 | $1227.50 | $1236.50 | 588,935 |
| 11/26/2025 | $1205.50 | $1237.50 | $1195.38 | $1225.50 | 1.39M |
| 11/25/2025 | $1206.50 | $1210.00 | $1187.00 | $1210.00 | 1.60M |
| 11/24/2025 | $1187.50 | $1202.50 | $1179.50 | $1202.50 | 5.62M |
| 11/21/2025 | $1178.00 | $1197.50 | $1174.00 | $1189.00 | 2.07M |
| 11/20/2025 | $1163.00 | $1172.50 | $1157.00 | $1171.00 | 1.25M |
| 11/19/2025 | $1173.50 | $1175.50 | $1158.50 | $1160.00 | 1.67M |
| 11/18/2025 | $1182.50 | $1187.00 | $1173.50 | $1178.00 | 2.16M |
| 11/17/2025 | $1189.50 | $1197.50 | $1183.50 | $1186.00 | 923,912 |
| 11/14/2025 | $1195.50 | $1200.00 | $1175.50 | $1187.00 | 1.24M |
| 11/13/2025 | $1252.50 | $1252.50 | $1180.00 | $1201.00 | 1.72M |
| 11/12/2025 | $1208.00 | $1213.50 | $1199.85 | $1201.00 | 1.39M |
| 11/11/2025 | $1219.50 | $1222.50 | $1205.12 | $1208.50 | 1.44M |
| 11/10/2025 | $1210.50 | $1214.50 | $1199.00 | $1210.50 | 785,947 |
| 11/7/2025 | $1220.50 | $1223.00 | $1205.00 | $1214.50 | 876,857 |
| 11/6/2025 | $1223.50 | $1225.00 | $1199.50 | $1221.00 | 2.66M |
| 11/5/2025 | $1202.50 | $1219.15 | $1195.00 | $1218.50 | 1.84M |
| 11/4/2025 | $1189.50 | $1203.50 | $1187.00 | $1200.50 | 2.31M |
| 11/3/2025 | $1195.50 | $1199.50 | $1181.50 | $1188.50 | 2.18M |
| 10/31/2025 | $1204.00 | $1208.00 | $1197.00 | $1200.50 | 1.02M |
| 10/30/2025 | $1207.50 | $1213.00 | $1199.50 | $1205.50 | 5.36M |
| 10/29/2025 | $1211.00 | $1218.00 | $1198.50 | $1206.00 | 4.12M |
| 10/28/2025 | $1220.00 | $1223.50 | $1201.50 | $1214.50 | 809,782 |
| 10/27/2025 | $1215.50 | $1225.50 | $1209.00 | $1216.50 | 672,562 |
| 10/24/2025 | $1215.50 | $1224.50 | $1196.00 | $1222.50 | 661,275 |
| 10/23/2025 | $1215.00 | $1219.50 | $1206.50 | $1214.00 | 669,771 |
| 10/22/2025 | $1205.00 | $1225.00 | $1201.67 | $1222.50 | 1.18M |
| 10/21/2025 | $1182.50 | $1195.50 | $1181.50 | $1195.50 | 997,555 |
| 10/20/2025 | $1188.50 | $1193.00 | $1176.50 | $1182.50 | 1.75M |
| 10/17/2025 | $1199.50 | $1199.50 | $1185.00 | $1195.50 | 1.58M |