Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ATR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 148.49 | -0.59 | -0.40% | 148.95 | 149.05 | 148.09 | 186,303 |
| May 09 2024 | 149.08 | -1.71 | -1.13% | 151.00 | 151.73 | 148.63 | 299,133 |
| May 08 2024 | 150.79 | 1.07 | 0.71% | 149.72 | 150.87 | 149.4755 | 222,270 |
| May 07 2024 | 149.72 | 0.68 | 0.46% | 148.32 | 150.38 | 148.13 | 392,580 |
| May 06 2024 | 149.04 | 2.23 | 1.52% | 147.76 | 149.08 | 147.16 | 260,199 |
| May 03 2024 | 146.81 | 0.89 | 0.61% | 147.11 | 147.13 | 144.84 | 303,324 |
| May 02 2024 | 145.92 | 0.54 | 0.37% | 145.76 | 146.725 | 145.29 | 356,439 |
| May 01 2024 | 145.38 | 1.00 | 0.69% | 144.38 | 147.21 | 144.38 | 359,568 |
| Apr 30 2024 | 144.38 | -2.00 | -1.37% | 145.74 | 146.15 | 144.06 | 584,504 |
| Apr 29 2024 | 146.38 | 3.05 | 2.13% | 144.90 | 148.02 | 144.37 | 676,652 |
| Apr 26 2024 | 143.33 | 3.15 | 2.25% | 142.00 | 148.505 | 141.895 | 489,509 |
| Apr 25 2024 | 140.18 | 0.17 | 0.12% | 139.84 | 141.25 | 138.92 | 694,402 |
| Apr 24 2024 | 140.01 | -0.14 | -0.10% | 139.95 | 140.90 | 139.64 | 559,219 |
| Apr 23 2024 | 140.15 | -0.17 | -0.12% | 139.77 | 141.16 | 139.52 | 417,184 |
| Apr 22 2024 | 140.32 | 0.98 | 0.70% | 139.55 | 141.15 | 139.25 | 298,792 |
| Apr 19 2024 | 139.34 | 0.23 | 0.17% | 139.06 | 139.92 | 138.77 | 276,582 |
| Apr 18 2024 | 139.11 | 0.71 | 0.51% | 138.39 | 139.44 | 138.22 | 246,574 |
| Apr 17 2024 | 138.40 | -0.19 | -0.14% | 138.88 | 139.48 | 138.35 | 565,361 |
| Apr 16 2024 | 138.59 | 0.39 | 0.28% | 137.79 | 139.39 | 137.36 | 281,692 |
| Apr 15 2024 | 138.20 | 1.00 | 0.73% | 138.61 | 139.81 | 137.83 | 319,558 |
| Apr 12 2024 | 137.20 | -1.93 | -1.39% | 138.17 | 138.95 | 135.96 | 299,234 |
| Apr 11 2024 | 139.13 | -0.27 | -0.19% | 139.26 | 140.04 | 138.45 | 265,323 |
| Apr 10 2024 | 139.40 | -0.91 | -0.65% | 138.98 | 140.215 | 138.45 | 200,711 |
| Apr 09 2024 | 140.31 | -0.20 | -0.14% | 140.42 | 141.10 | 139.36 | 242,588 |
| Apr 08 2024 | 140.51 | -1.22 | -0.86% | 141.69 | 142.38 | 140.39 | 312,526 |
| Apr 05 2024 | 141.73 | -0.02 | -0.01% | 141.38 | 142.765 | 140.9475 | 288,272 |
| Apr 04 2024 | 141.75 | 0.87 | 0.62% | 141.83 | 142.75 | 140.97 | 403,641 |
| Apr 03 2024 | 140.88 | 0.25 | 0.18% | 140.67 | 141.19 | 139.87 | 258,661 |
| Apr 02 2024 | 140.63 | -1.66 | -1.17% | 141.84 | 141.84 | 140.39 | 202,333 |
| Apr 01 2024 | 142.29 | -1.60 | -1.11% | 143.79 | 143.79 | 142.12 | 204,383 |
| Mar 28 2024 | 143.89 | -0.77 | -0.53% | 144.82 | 145.3523 | 143.65 | 247,840 |
| Mar 27 2024 | 144.66 | 1.46 | 1.02% | 143.67 | 145.15 | 143.67 | 218,170 |
| Mar 26 2024 | 143.20 | 0.24 | 0.17% | 142.83 | 144.31 | 142.62 | 314,251 |
| Mar 25 2024 | 142.96 | 1.37 | 0.97% | 141.20 | 144.05 | 141.17 | 316,320 |
| Mar 22 2024 | 141.59 | 0.45 | 0.32% | 142.01 | 142.45 | 141.05 | 275,903 |
| Mar 21 2024 | 141.14 | 1.17 | 0.84% | 140.31 | 141.60 | 139.2997 | 255,837 |
| Mar 20 2024 | 139.97 | 0.46 | 0.33% | 138.76 | 140.07 | 138.76 | 219,954 |
| Mar 19 2024 | 139.51 | 0.25 | 0.18% | 138.88 | 140.315 | 138.88 | 253,013 |
| Mar 18 2024 | 139.26 | -1.74 | -1.23% | 140.93 | 141.30 | 138.93 | 299,728 |
| Mar 15 2024 | 141.00 | 0.07 | 0.05% | 140.04 | 142.41 | 139.7412 | 599,511 |
| Mar 14 2024 | 140.93 | -0.23 | -0.16% | 141.36 | 141.66 | 140.36 | 235,213 |
| Mar 13 2024 | 141.16 | -1.25 | -0.88% | 143.00 | 143.00 | 140.93 | 336,164 |
| Mar 12 2024 | 142.41 | -0.33 | -0.23% | 142.80 | 142.85 | 141.48 | 242,199 |
| Mar 11 2024 | 142.74 | -0.35 | -0.24% | 142.79 | 143.38 | 141.975 | 226,661 |
| Mar 08 2024 | 143.09 | -1.56 | -1.08% | 144.71 | 145.075 | 142.97 | 185,231 |
| Mar 07 2024 | 144.65 | 1.58 | 1.10% | 144.50 | 145.135 | 143.84 | 250,090 |
| Mar 06 2024 | 143.07 | 0.55 | 0.39% | 142.52 | 143.64 | 142.48 | 183,984 |
| Mar 05 2024 | 142.52 | 0.56 | 0.39% | 142.27 | 143.21 | 141.74 | 190,208 |
| Mar 04 2024 | 141.96 | 1.67 | 1.19% | 140.69 | 142.12 | 140.56 | 260,259 |
| Mar 01 2024 | 140.29 | -0.17 | -0.12% | 139.88 | 140.785 | 139.56 | 151,373 |
| Feb 29 2024 | 140.46 | 0.05 | 0.04% | 140.63 | 141.63 | 139.83 | 248,606 |
| Feb 28 2024 | 140.41 | 0.10 | 0.07% | 139.65 | 141.24 | 139.33 | 189,620 |
| Feb 27 2024 | 140.31 | -1.61 | -1.13% | 141.92 | 142.18 | 139.80 | 244,594 |
| Feb 26 2024 | 141.92 | 0.56 | 0.40% | 141.50 | 142.055 | 140.80 | 199,232 |
| Feb 23 2024 | 141.36 | -0.11 | -0.08% | 141.97 | 142.05 | 140.605 | 190,330 |
| Feb 22 2024 | 141.47 | 1.47 | 1.05% | 140.47 | 142.42 | 140.07 | 295,737 |
| Feb 21 2024 | 140.00 | 0.31 | 0.22% | 139.08 | 140.11 | 138.99 | 276,273 |
| Feb 20 2024 | 139.69 | 2.19 | 1.59% | 137.14 | 140.136 | 136.95 | 373,074 |
| Feb 16 2024 | 137.50 | 2.46 | 1.82% | 135.37 | 138.00 | 135.04 | 453,937 |
| Feb 15 2024 | 135.04 | -2.13 | -1.55% | 137.17 | 137.94 | 134.57 | 471,417 |
| Feb 14 2024 | 137.17 | 1.24 | 0.91% | 136.26 | 137.46 | 135.17 | 334,958 |
| Feb 13 2024 | 135.93 | -1.68 | -1.22% | 136.69 | 137.33 | 134.98 | 275,877 |
| Feb 12 2024 | 137.61 | -1.35 | -0.97% | 139.16 | 140.47 | 137.505 | 491,253 |
