Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 206.80 | -0.40 | -0.19% | 207.20 | 209.20 | 206.60 | 44,001 |
| May 09 2024 | 207.20 | 4.60 | 2.27% | 202.20 | 208.80 | 202.20 | 26,445 |
| May 08 2024 | 202.60 | -1.00 | -0.49% | 204.80 | 206.40 | 202.60 | 50,004 |
| May 07 2024 | 203.60 | -1.20 | -0.59% | 205.20 | 206.00 | 203.20 | 29,073 |
| May 06 2024 | 204.80 | 3.00 | 1.49% | 202.00 | 205.40 | 201.80 | 27,275 |
| May 03 2024 | 201.80 | 1.60 | 0.80% | 200.20 | 203.00 | 199.90 | 47,496 |
| May 02 2024 | 200.20 | -1.00 | -0.50% | 200.60 | 202.20 | 198.90 | 41,217 |
| Apr 30 2024 | 201.20 | -1.60 | -0.79% | 203.40 | 204.00 | 201.00 | 32,058 |
| Apr 29 2024 | 202.80 | -1.00 | -0.49% | 204.00 | 204.20 | 202.40 | 27,130 |
| Apr 26 2024 | 203.80 | 2.00 | 0.99% | 204.40 | 205.00 | 200.00 | 26,155 |
| Apr 25 2024 | 201.80 | -3.60 | -1.75% | 205.60 | 205.60 | 199.60 | 32,424 |
| Apr 24 2024 | 205.40 | -0.20 | -0.10% | 206.00 | 207.60 | 205.40 | 25,100 |
| Apr 23 2024 | 205.60 | 3.60 | 1.78% | 202.80 | 206.00 | 201.00 | 39,427 |
| Apr 22 2024 | 202.00 | -3.20 | -1.56% | 198.40 | 204.20 | 198.00 | 43,323 |
| Apr 19 2024 | 205.20 | -0.20 | -0.10% | 205.00 | 206.20 | 203.00 | 45,328 |
| Apr 18 2024 | 205.40 | -1.40 | -0.68% | 209.20 | 209.20 | 202.40 | 49,843 |
| Apr 17 2024 | 206.80 | -0.20 | -0.10% | 207.40 | 211.40 | 206.80 | 61,096 |
| Apr 16 2024 | 207.00 | -0.80 | -0.38% | 206.40 | 209.40 | 204.60 | 73,546 |
| Apr 15 2024 | 207.80 | 3.00 | 1.46% | 207.00 | 211.60 | 206.80 | 51,759 |
| Apr 12 2024 | 204.80 | 4.00 | 1.99% | 202.40 | 206.40 | 201.80 | 40,703 |
| Apr 11 2024 | 200.80 | -1.40 | -0.69% | 202.20 | 204.00 | 200.80 | 68,377 |
| Apr 10 2024 | 202.20 | -0.40 | -0.20% | 203.60 | 204.80 | 197.60 | 70,417 |
| Apr 09 2024 | 202.60 | -7.40 | -3.52% | 208.60 | 209.60 | 199.10 | 101,774 |
| Apr 08 2024 | 210.00 | 4.80 | 2.34% | 205.40 | 210.00 | 205.40 | 52,662 |
| Apr 05 2024 | 205.20 | -0.60 | -0.29% | 204.40 | 205.40 | 201.80 | 51,623 |
| Apr 04 2024 | 205.80 | 0.00 | 0.00% | 205.20 | 207.00 | 204.60 | 55,438 |
| Apr 03 2024 | 205.80 | 1.60 | 0.78% | 207.60 | 208.20 | 203.40 | 77,398 |
| Apr 02 2024 | 204.20 | 0.20 | 0.10% | 204.20 | 209.40 | 203.60 | 76,907 |
| Mar 28 2024 | 204.00 | -2.00 | -0.97% | 205.00 | 207.20 | 203.40 | 65,760 |
| Mar 27 2024 | 206.00 | 1.80 | 0.88% | 203.80 | 208.20 | 201.80 | 37,150 |
| Mar 26 2024 | 204.20 | -2.80 | -1.35% | 207.40 | 208.20 | 203.00 | 85,091 |
| Mar 25 2024 | 207.00 | 14.10 | 7.31% | 197.20 | 208.20 | 197.00 | 119,427 |
| Mar 22 2024 | 192.90 | 5.20 | 2.77% | 187.40 | 193.60 | 186.80 | 50,708 |
| Mar 21 2024 | 187.70 | 0.10 | 0.05% | 187.80 | 188.00 | 185.80 | 49,313 |
| Mar 20 2024 | 187.60 | 4.70 | 2.57% | 183.70 | 189.00 | 182.40 | 76,853 |
| Mar 19 2024 | 182.90 | 2.60 | 1.44% | 179.70 | 183.70 | 179.50 | 101,986 |
| Mar 18 2024 | 180.30 | 2.00 | 1.12% | 178.40 | 183.30 | 178.40 | 99,629 |
| Mar 15 2024 | 178.30 | -1.20 | -0.67% | 179.00 | 180.30 | 177.60 | 126,218 |
| Mar 14 2024 | 179.50 | 3.20 | 1.82% | 176.50 | 181.40 | 176.50 | 73,218 |
| Mar 13 2024 | 176.30 | 0.00 | 0.00% | 176.70 | 179.20 | 176.30 | 53,948 |
| Mar 12 2024 | 176.30 | -0.80 | -0.45% | 176.60 | 178.30 | 174.40 | 81,513 |
| Mar 11 2024 | 177.10 | -3.70 | -2.05% | 182.50 | 183.30 | 177.10 | 58,199 |
| Mar 08 2024 | 180.80 | -2.30 | -1.26% | 183.80 | 184.10 | 179.10 | 60,453 |
| Mar 07 2024 | 183.10 | 0.20 | 0.11% | 181.50 | 186.50 | 181.50 | 52,996 |
| Mar 06 2024 | 182.90 | -10.50 | -5.43% | 196.90 | 197.00 | 178.90 | 120,075 |
| Mar 05 2024 | 193.40 | 6.00 | 3.20% | 188.10 | 194.80 | 188.10 | 78,214 |
| Mar 04 2024 | 187.40 | 4.30 | 2.35% | 182.80 | 187.40 | 182.40 | 31,827 |
| Mar 01 2024 | 183.10 | 0.20 | 0.11% | 183.70 | 184.20 | 181.10 | 28,672 |
| Feb 29 2024 | 182.90 | -1.10 | -0.60% | 184.00 | 184.50 | 182.70 | 90,933 |
| Feb 28 2024 | 184.00 | 1.30 | 0.71% | 183.00 | 184.20 | 182.20 | 26,649 |
| Feb 27 2024 | 182.70 | -2.00 | -1.08% | 186.70 | 187.50 | 182.70 | 36,145 |
| Feb 26 2024 | 184.70 | 2.40 | 1.32% | 182.00 | 184.90 | 181.10 | 20,188 |
| Feb 23 2024 | 182.30 | -0.40 | -0.22% | 182.50 | 183.40 | 181.40 | 18,397 |
| Feb 22 2024 | 182.70 | 0.60 | 0.33% | 182.00 | 183.10 | 181.70 | 21,528 |
| Feb 21 2024 | 182.10 | -0.50 | -0.27% | 182.00 | 182.10 | 178.40 | 29,354 |
| Feb 20 2024 | 182.60 | 1.70 | 0.94% | 181.10 | 183.40 | 180.50 | 18,546 |
| Feb 19 2024 | 180.90 | -3.40 | -1.84% | 184.70 | 184.80 | 179.80 | 20,355 |
| Feb 16 2024 | 184.30 | 1.60 | 0.88% | 182.60 | 185.10 | 182.30 | 32,836 |
| Feb 15 2024 | 182.70 | 5.70 | 3.22% | 177.10 | 184.30 | 177.00 | 51,908 |
| Feb 14 2024 | 177.00 | 5.20 | 3.03% | 172.20 | 177.00 | 172.20 | 36,830 |
| Feb 13 2024 | 171.80 | -0.80 | -0.46% | 172.00 | 172.10 | 170.50 | 33,550 |
