Register to chat with like-minded investors on our interactive forums.
YOU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 824.00 | -10.00 | -1.20% | 830.00 | 840.00 | 822.00 | 1,134,177 |
| May 16 2024 | 834.00 | -14.00 | -1.65% | 832.00 | 866.00 | 832.00 | 437,817 |
| May 15 2024 | 848.00 | -8.00 | -0.93% | 856.00 | 860.00 | 840.00 | 93,321 |
| May 14 2024 | 856.00 | 12.00 | 1.42% | 846.00 | 856.00 | 840.00 | 157,941 |
| May 13 2024 | 844.00 | 10.00 | 1.20% | 832.00 | 872.00 | 832.00 | 440,138 |
| May 10 2024 | 834.00 | -10.00 | -1.18% | 840.00 | 864.00 | 834.00 | 130,729 |
| May 09 2024 | 844.00 | 12.00 | 1.44% | 832.00 | 850.00 | 832.00 | 226,592 |
| May 08 2024 | 832.00 | 2.00 | 0.24% | 830.00 | 856.00 | 830.00 | 430,794 |
| May 07 2024 | 830.00 | -20.00 | -2.35% | 880.00 | 890.00 | 830.00 | 228,809 |
| May 03 2024 | 850.00 | -32.00 | -3.63% | 885.00 | 890.00 | 850.00 | 66,037 |
| May 02 2024 | 882.00 | 6.00 | 0.68% | 875.00 | 895.00 | 875.00 | 296,975 |
| May 01 2024 | 876.00 | 6.00 | 0.69% | 875.00 | 880.00 | 875.00 | 694,925 |
| Apr 30 2024 | 870.00 | -26.00 | -2.90% | 895.00 | 895.00 | 870.00 | 265,081 |
| Apr 29 2024 | 896.00 | 6.00 | 0.67% | 900.00 | 900.00 | 895.00 | 92,715 |
| Apr 26 2024 | 890.00 | -10.00 | -1.11% | 900.00 | 900.00 | 890.00 | 52,728 |
| Apr 25 2024 | 900.00 | 14.00 | 1.58% | 885.00 | 900.00 | 885.00 | 267,769 |
| Apr 24 2024 | 886.00 | 16.00 | 1.84% | 880.00 | 886.00 | 875.00 | 209,652 |
| Apr 23 2024 | 870.00 | -20.00 | -2.25% | 895.00 | 895.00 | 870.00 | 204,529 |
| Apr 22 2024 | 890.00 | -10.00 | -1.11% | 895.00 | 900.00 | 890.00 | 1,285,627 |
| Apr 19 2024 | 900.00 | 40.00 | 4.65% | 875.00 | 900.00 | 870.00 | 347,477 |
| Apr 18 2024 | 860.00 | 0.00 | 0.00% | 855.00 | 875.00 | 855.00 | 102,036 |
| Apr 17 2024 | 860.00 | 20.00 | 2.38% | 860.00 | 870.00 | 835.00 | 181,273 |
| Apr 16 2024 | 840.00 | -36.00 | -4.11% | 870.00 | 870.00 | 840.00 | 381,708 |
| Apr 15 2024 | 876.00 | -34.00 | -3.74% | 910.00 | 910.00 | 875.00 | 915,472 |
| Apr 12 2024 | 910.00 | -42.00 | -4.41% | 960.00 | 965.00 | 910.00 | 289,204 |
| Apr 11 2024 | 952.00 | -18.00 | -1.86% | 975.00 | 980.00 | 952.00 | 135,570 |
| Apr 10 2024 | 970.00 | 10.00 | 1.04% | 965.00 | 978.00 | 965.00 | 311,372 |
| Apr 09 2024 | 960.00 | 10.00 | 1.05% | 970.00 | 975.00 | 950.00 | 959,537 |
| Apr 08 2024 | 950.00 | 0.00 | 0.00% | 955.00 | 970.00 | 950.00 | 446,547 |
| Apr 05 2024 | 950.00 | 16.00 | 1.71% | 940.00 | 965.00 | 940.00 | 465,836 |
| Apr 04 2024 | 934.00 | -36.00 | -3.71% | 995.00 | 995.00 | 925.00 | 1,098,768 |
| Apr 03 2024 | 970.00 | -35.00 | -3.48% | 1,025.00 | 1,025.00 | 970.00 | 695,374 |
| Apr 02 2024 | 1,005.00 | 5.00 | 0.50% | 1,025.00 | 1,025.00 | 1,005.00 | 443,610 |
| Mar 28 2024 | 1,000.00 | -55.00 | -5.21% | 1,067.50 | 1,067.50 | 1,000.00 | 415,464 |
| Mar 27 2024 | 1,055.00 | -45.00 | -4.09% | 1,105.00 | 1,105.00 | 1,055.00 | 729,824 |
| Mar 26 2024 | 1,100.00 | -70.00 | -5.98% | 1,155.00 | 1,155.00 | 1,085.00 | 1,517,501 |
| Mar 25 2024 | 1,170.00 | 40.00 | 3.54% | 1,140.00 | 1,170.00 | 1,140.00 | 100,943 |
| Mar 22 2024 | 1,130.00 | -20.00 | -1.74% | 1,160.00 | 1,160.00 | 1,130.00 | 103,643 |
| Mar 21 2024 | 1,150.00 | 10.00 | 0.88% | 1,155.00 | 1,160.00 | 1,150.00 | 53,943 |
| Mar 20 2024 | 1,140.00 | 20.00 | 1.79% | 1,120.00 | 1,145.00 | 1,115.00 | 535,541 |
| Mar 19 2024 | 1,120.00 | -10.00 | -0.88% | 1,145.00 | 1,145.00 | 1,120.00 | 116,918 |
| Mar 18 2024 | 1,130.00 | -10.00 | -0.88% | 1,170.00 | 1,170.00 | 1,130.00 | 50,246 |
| Mar 15 2024 | 1,140.00 | -25.00 | -2.15% | 1,170.00 | 1,180.00 | 1,140.00 | 256,711 |
| Mar 14 2024 | 1,165.00 | 15.00 | 1.30% | 1,155.00 | 1,170.00 | 1,155.00 | 71,449 |
| Mar 13 2024 | 1,150.00 | 20.00 | 1.77% | 1,115.00 | 1,160.00 | 1,115.00 | 259,936 |
| Mar 12 2024 | 1,130.00 | 0.00 | 0.00% | 1,120.00 | 1,135.00 | 1,105.00 | 280,412 |
| Mar 11 2024 | 1,130.00 | 30.00 | 2.73% | 1,110.00 | 1,130.00 | 1,110.00 | 45,775 |
| Mar 08 2024 | 1,100.00 | 0.00 | 0.00% | 1,125.00 | 1,125.00 | 1,100.00 | 196,215 |
| Mar 07 2024 | 1,100.00 | -60.00 | -5.17% | 1,170.00 | 1,170.00 | 1,100.00 | 120,583 |
| Mar 06 2024 | 1,160.00 | -20.00 | -1.69% | 1,170.00 | 1,170.00 | 1,160.00 | 127,324 |
| Mar 05 2024 | 1,180.00 | 40.00 | 3.51% | 1,140.00 | 1,180.00 | 1,140.00 | 33,711 |
| Mar 04 2024 | 1,140.00 | 0.00 | 0.00% | 1,140.00 | 1,140.00 | 1,140.00 | 63,731 |
| Mar 01 2024 | 1,140.00 | 0.00 | 0.00% | 1,120.00 | 1,140.00 | 1,120.00 | 1,324,732 |
| Feb 29 2024 | 1,140.00 | 55.00 | 5.07% | 1,105.00 | 1,140.00 | 1,102.50 | 380,527 |
| Feb 28 2024 | 1,085.00 | -45.00 | -3.98% | 1,132.50 | 1,132.50 | 1,085.00 | 83,595 |
| Feb 27 2024 | 1,130.00 | 20.00 | 1.80% | 1,140.00 | 1,140.00 | 1,122.50 | 510,695 |
| Feb 26 2024 | 1,110.00 | -40.00 | -3.48% | 1,175.00 | 1,175.00 | 1,110.00 | 184,735 |
| Feb 23 2024 | 1,150.00 | -20.00 | -1.71% | 1,175.00 | 1,175.00 | 1,150.00 | 254,353 |
| Feb 22 2024 | 1,170.00 | -5.00 | -0.43% | 1,180.00 | 1,180.00 | 1,170.00 | 474,530 |
| Feb 21 2024 | 1,175.00 | -25.00 | -2.08% | 1,215.00 | 1,215.00 | 1,175.00 | 118,037 |
| Feb 20 2024 | 1,200.00 | -20.00 | -1.64% | 1,225.00 | 1,230.00 | 1,200.00 | 131,705 |
| Feb 19 2024 | 1,220.00 | -10.00 | -0.81% | 1,220.00 | 1,225.00 | 1,220.00 | 280,166 |
