Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AD04 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 556.95 | 7.53 | 1.37% | 554.57 | 557.08 | 554.55 | 0 |
| May 03 2024 | 549.42 | 7.85 | 1.45% | 544.20 | 550.83 | 544.05 | 0 |
| May 02 2024 | 541.57 | 2.51 | 0.47% | 539.56 | 542.48 | 538.90 | 0 |
| May 01 2024 | 539.06 | -4.76 | -0.88% | 539.68 | 539.75 | 538.19 | 0 |
| Apr 30 2024 | 543.82 | -3.47 | -0.63% | 547.74 | 547.81 | 543.46 | 0 |
| Apr 29 2024 | 547.29 | 1.76 | 0.32% | 545.22 | 547.60 | 545.18 | 0 |
| Apr 26 2024 | 545.53 | 6.26 | 1.16% | 540.89 | 546.08 | 540.87 | 0 |
| Apr 25 2024 | 539.27 | -3.43 | -0.63% | 543.35 | 543.42 | 535.44 | 0 |
| Apr 24 2024 | 542.70 | -0.91 | -0.17% | 544.71 | 545.85 | 542.37 | 0 |
| Apr 23 2024 | 543.61 | 7.78 | 1.45% | 537.67 | 543.61 | 537.45 | 0 |
| Apr 22 2024 | 535.83 | 3.25 | 0.61% | 533.35 | 536.19 | 533.31 | 0 |
| Apr 19 2024 | 532.58 | -6.93 | -1.28% | 535.80 | 536.81 | 532.58 | 0 |
| Apr 18 2024 | 539.51 | 2.44 | 0.45% | 538.17 | 540.73 | 536.83 | 0 |
| Apr 17 2024 | 537.07 | -3.39 | -0.63% | 539.61 | 542.03 | 536.76 | 0 |
| Apr 16 2024 | 540.46 | -7.70 | -1.40% | 541.60 | 541.98 | 538.84 | 0 |
| Apr 15 2024 | 548.16 | -1.72 | -0.31% | 548.40 | 552.49 | 548.15 | 0 |
| Apr 12 2024 | 549.88 | -3.27 | -0.59% | 555.76 | 556.18 | 549.88 | 0 |
| Apr 11 2024 | 553.15 | 0.60 | 0.11% | 553.42 | 554.55 | 550.82 | 0 |
| Apr 10 2024 | 552.55 | -4.90 | -0.88% | 558.93 | 559.37 | 551.85 | 0 |
| Apr 09 2024 | 557.45 | -0.92 | -0.16% | 558.60 | 560.74 | 555.06 | 0 |
| Apr 08 2024 | 558.37 | -0.01 | 0.00% | 557.67 | 559.63 | 557.64 | 0 |
| Apr 05 2024 | 558.38 | -4.59 | -0.82% | 553.56 | 558.59 | 552.25 | 0 |
| Apr 04 2024 | 562.97 | 3.32 | 0.59% | 559.51 | 563.13 | 559.16 | 0 |
| Apr 03 2024 | 559.65 | 3.05 | 0.55% | 557.35 | 559.85 | 556.54 | 0 |
| Apr 02 2024 | 556.60 | -6.11 | -1.09% | 560.88 | 561.48 | 556.05 | 0 |
| Mar 28 2024 | 562.71 | 1.51 | 0.27% | 562.91 | 563.29 | 562.25 | 0 |
| Mar 27 2024 | 561.20 | -0.25 | -0.04% | 559.73 | 562.28 | 559.51 | 0 |
| Mar 26 2024 | 561.45 | 0.59 | 0.11% | 560.42 | 562.00 | 560.33 | 0 |
| Mar 25 2024 | 560.86 | -1.34 | -0.24% | 561.48 | 561.53 | 560.14 | 0 |
| Mar 22 2024 | 562.20 | -1.85 | -0.33% | 562.75 | 562.98 | 561.47 | 0 |
| Mar 21 2024 | 564.05 | 8.23 | 1.48% | 562.02 | 564.73 | 561.86 | 0 |
| Mar 20 2024 | 555.82 | 0.38 | 0.07% | 556.07 | 556.49 | 555.31 | 0 |
| Mar 19 2024 | 555.44 | 0.50 | 0.09% | 553.78 | 555.84 | 552.20 | 0 |
| Mar 18 2024 | 554.94 | 4.25 | 0.77% | 551.71 | 555.97 | 551.68 | 0 |
| Mar 15 2024 | 550.69 | -2.61 | -0.47% | 553.96 | 554.39 | 550.00 | 0 |
| Mar 14 2024 | 553.30 | -4.20 | -0.75% | 556.27 | 557.17 | 553.30 | 0 |
| Mar 13 2024 | 557.50 | 2.46 | 0.44% | 556.68 | 557.50 | 556.14 | 0 |
| Mar 12 2024 | 555.04 | 3.16 | 0.57% | 551.44 | 556.15 | 551.15 | 0 |
| Mar 11 2024 | 551.88 | -4.18 | -0.75% | 552.22 | 552.74 | 549.42 | 0 |
| Mar 08 2024 | 556.06 | 0.95 | 0.17% | 556.32 | 559.21 | 555.35 | 0 |
| Mar 07 2024 | 555.11 | 3.43 | 0.62% | 550.21 | 555.40 | 549.76 | 0 |
| Mar 06 2024 | 551.68 | 3.92 | 0.72% | 546.72 | 551.75 | 546.72 | 0 |
| Mar 05 2024 | 547.76 | -3.92 | -0.71% | 550.95 | 551.00 | 546.60 | 0 |
| Mar 04 2024 | 551.68 | 1.19 | 0.22% | 551.55 | 551.81 | 550.58 | 0 |
| Mar 01 2024 | 550.49 | 5.43 | 1.00% | 547.48 | 550.55 | 547.29 | 0 |
| Feb 29 2024 | 545.06 | 0.06 | 0.01% | 545.32 | 547.68 | 544.44 | 0 |
| Feb 28 2024 | 545.00 | -0.17 | -0.03% | 545.97 | 546.05 | 543.95 | 0 |
| Feb 27 2024 | 545.17 | -1.44 | -0.26% | 545.29 | 545.81 | 544.87 | 0 |
| Feb 26 2024 | 546.61 | -0.45 | -0.08% | 546.84 | 547.37 | 546.06 | 0 |
| Feb 23 2024 | 547.06 | 2.25 | 0.41% | 546.32 | 548.40 | 545.94 | 0 |
| Feb 22 2024 | 544.81 | 9.87 | 1.85% | 537.26 | 570.03 | 531.86 | 0 |
| Feb 21 2024 | 534.94 | -0.38 | -0.07% | 536.48 | 536.54 | 534.79 | 0 |
| Feb 20 2024 | 535.32 | -3.59 | -0.67% | 538.51 | 539.16 | 535.20 | 0 |
| Feb 19 2024 | 538.91 | -1.64 | -0.30% | 538.84 | 539.00 | 538.68 | 0 |
| Feb 16 2024 | 540.55 | 2.48 | 0.46% | 540.09 | 540.78 | 537.77 | 0 |
| Feb 15 2024 | 538.07 | 4.86 | 0.91% | 535.81 | 538.30 | 535.78 | 0 |
| Feb 14 2024 | 533.21 | 1.34 | 0.25% | 530.84 | 534.66 | 530.84 | 0 |
| Feb 13 2024 | 531.87 | -7.92 | -1.47% | 538.69 | 538.91 | 530.81 | 0 |
| Feb 12 2024 | 539.79 | 2.78 | 0.52% | 537.96 | 540.18 | 537.95 | 0 |
| Feb 09 2024 | 537.01 | 1.65 | 0.31% | 535.59 | 537.10 | 535.46 | 0 |
| Feb 08 2024 | 535.36 | 0.74 | 0.14% | 535.69 | 535.76 | 534.58 | 0 |
