Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
D2KS34 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 116.05 | 4.96 | 4.46% | 116.05 | 116.05 | 116.05 | 280 |
| Jun 06 2024 | 111.09 | -3.63 | -3.16% | 111.09 | 111.09 | 111.09 | 260 |
| Jun 05 2024 | 114.72 | -0.78 | -0.68% | 113.28 | 114.72 | 113.28 | 378 |
| Jun 04 2024 | 115.50 | -0.25 | -0.22% | 115.32 | 115.50 | 115.32 | 458 |
| Jun 03 2024 | 115.75 | -0.11 | -0.09% | 115.75 | 115.75 | 115.75 | 450 |
| May 31 2024 | 115.86 | -1.34 | -1.14% | 117.20 | 117.20 | 115.86 | 490 |
| May 29 2024 | 117.20 | 16.90 | 16.85% | 117.20 | 117.20 | 117.20 | 510 |
| May 28 2024 | 100.30 | 2.30 | 2.35% | 100.30 | 100.30 | 100.30 | 270 |
| May 27 2024 | 98.00 | 0.00 | 0.00% | 98.00 | 98.00 | 98.00 | 0 |
| May 24 2024 | 98.00 | 2.00 | 2.08% | 98.00 | 98.00 | 98.00 | 230 |
| May 23 2024 | 96.00 | 1.30 | 1.37% | 96.00 | 96.00 | 96.00 | 370 |
| May 22 2024 | 94.70 | -1.80 | -1.87% | 94.70 | 94.70 | 94.70 | 180 |
| May 21 2024 | 96.50 | -2.40 | -2.43% | 96.50 | 96.50 | 96.50 | 590 |
| May 20 2024 | 98.90 | 0.40 | 0.41% | 98.90 | 98.90 | 98.90 | 600 |
| May 17 2024 | 98.50 | -3.60 | -3.53% | 98.50 | 98.50 | 98.50 | 550 |
| May 16 2024 | 102.10 | -0.83 | -0.81% | 102.10 | 102.10 | 102.10 | 430 |
| May 15 2024 | 102.93 | 0.99 | 0.97% | 102.93 | 102.93 | 102.93 | 560 |
| May 14 2024 | 101.94 | 1.44 | 1.43% | 101.94 | 101.94 | 101.94 | 530 |
| May 13 2024 | 100.50 | 0.10 | 0.10% | 100.50 | 100.50 | 100.50 | 550 |
| May 10 2024 | 100.40 | -2.71 | -2.63% | 100.40 | 100.40 | 100.40 | 490 |
| May 09 2024 | 103.11 | 3.24 | 3.24% | 103.11 | 103.11 | 103.11 | 530 |
| May 08 2024 | 99.87 | -4.06 | -3.91% | 99.87 | 99.87 | 99.87 | 560 |
| May 07 2024 | 103.93 | -0.87 | -0.83% | 103.93 | 103.93 | 103.93 | 170 |
| May 06 2024 | 104.80 | 2.26 | 2.20% | 104.80 | 104.80 | 104.80 | 140 |
| May 03 2024 | 102.54 | 1.38 | 1.36% | 102.54 | 102.54 | 102.54 | 140 |
| May 02 2024 | 101.16 | -2.68 | -2.58% | 101.16 | 101.16 | 101.16 | 200 |
| Apr 30 2024 | 103.84 | -0.16 | -0.15% | 103.84 | 103.84 | 103.84 | 130 |
| Apr 29 2024 | 104.00 | -1.63 | -1.54% | 105.49 | 105.49 | 104.00 | 61 |
| Apr 26 2024 | 105.63 | 0.63 | 0.60% | 105.63 | 105.63 | 105.63 | 10 |
| Apr 25 2024 | 105.00 | -0.60 | -0.57% | 105.00 | 105.00 | 105.00 | 40 |
| Apr 24 2024 | 105.60 | 0.10 | 0.09% | 105.60 | 105.60 | 105.60 | 50 |
| Apr 23 2024 | 105.50 | 2.20 | 2.13% | 105.50 | 105.50 | 105.50 | 80 |
| Apr 22 2024 | 103.30 | 2.43 | 2.41% | 103.30 | 103.30 | 103.30 | 20 |
| Apr 19 2024 | 100.87 | -1.93 | -1.88% | 100.87 | 100.87 | 100.87 | 50 |
| Apr 18 2024 | 102.80 | -0.56 | -0.54% | 102.80 | 102.80 | 102.80 | 90 |
| Apr 17 2024 | 103.36 | -1.64 | -1.56% | 103.36 | 103.36 | 103.36 | 60 |
| Apr 16 2024 | 105.00 | 0.65 | 0.62% | 105.00 | 105.00 | 105.00 | 10 |
| Apr 15 2024 | 104.35 | 0.00 | 0.00% | 104.35 | 104.35 | 104.35 | 0 |
| Apr 12 2024 | 104.35 | -0.45 | -0.43% | 104.35 | 104.35 | 104.35 | 40 |
| Apr 11 2024 | 104.80 | 0.80 | 0.77% | 104.80 | 104.80 | 104.80 | 80 |
| Apr 10 2024 | 104.00 | 1.60 | 1.56% | 104.00 | 104.00 | 104.00 | 70 |
| Apr 09 2024 | 102.40 | -2.60 | -2.48% | 102.40 | 102.40 | 102.40 | 140 |
| Apr 08 2024 | 105.00 | -1.20 | -1.13% | 105.00 | 105.00 | 105.00 | 50 |
| Apr 05 2024 | 106.20 | -0.18 | -0.17% | 106.20 | 106.20 | 106.20 | 60 |
| Apr 04 2024 | 106.38 | -0.72 | -0.67% | 106.38 | 106.38 | 106.38 | 90 |
| Apr 03 2024 | 107.10 | -3.56 | -3.22% | 109.00 | 109.20 | 107.10 | 9,570 |
| Apr 02 2024 | 110.66 | -2.64 | -2.33% | 109.67 | 110.66 | 109.67 | 4,040 |
| Apr 01 2024 | 113.30 | 1.10 | 0.98% | 113.30 | 113.30 | 113.30 | 120 |
| Mar 28 2024 | 112.20 | 1.34 | 1.21% | 111.65 | 112.20 | 111.65 | 280 |
| Mar 27 2024 | 110.86 | 0.44 | 0.40% | 110.50 | 110.86 | 110.50 | 761 |
| Mar 26 2024 | 110.42 | -0.08 | -0.07% | 110.45 | 110.45 | 110.42 | 780 |
| Mar 25 2024 | 110.50 | -0.61 | -0.55% | 110.50 | 110.50 | 110.50 | 780 |
| Mar 22 2024 | 111.11 | 0.91 | 0.83% | 110.99 | 111.21 | 110.77 | 14,180 |
| Mar 21 2024 | 110.20 | 2.00 | 1.85% | 110.00 | 110.20 | 110.00 | 690 |
| Mar 20 2024 | 108.20 | -0.59 | -0.54% | 108.20 | 108.20 | 108.20 | 600 |
| Mar 19 2024 | 108.79 | 1.62 | 1.51% | 108.79 | 108.79 | 108.79 | 570 |
| Mar 18 2024 | 107.17 | 0.79 | 0.74% | 106.59 | 107.17 | 106.59 | 712 |
| Mar 15 2024 | 106.38 | -1.62 | -1.50% | 106.38 | 106.38 | 106.38 | 670 |
| Mar 14 2024 | 108.00 | 29.76 | 38.04% | 100.72 | 109.35 | 100.72 | 660 |
| Mar 13 2024 | 78.24 | 0.00 | 0.00% | 78.24 | 78.24 | 78.24 | 0 |
| Mar 12 2024 | 78.24 | 0.00 | 0.00% | 78.24 | 78.24 | 78.24 | 0 |
| Mar 11 2024 | 78.24 | 0.00 | 0.00% | 78.24 | 78.24 | 78.24 | 0 |
