Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
AO. Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 116.80 | 4.00 | 3.55% | 115.40 | 116.80 | 114.20 | 326,675 |
| Jul 25 2024 | 112.80 | -1.60 | -1.40% | 113.40 | 114.60 | 111.60 | 286,606 |
| Jul 24 2024 | 114.40 | 0.00 | 0.00% | 113.60 | 115.00 | 113.40 | 413,496 |
| Jul 23 2024 | 114.40 | -0.60 | -0.52% | 114.40 | 114.80 | 113.20 | 91,262 |
| Jul 22 2024 | 115.00 | 0.00 | 0.00% | 113.60 | 116.00 | 113.00 | 330,594 |
| Jul 19 2024 | 115.00 | 0.20 | 0.17% | 116.60 | 116.60 | 113.00 | 125,392 |
| Jul 18 2024 | 114.80 | 0.20 | 0.17% | 115.00 | 116.20 | 114.40 | 357,870 |
| Jul 17 2024 | 114.60 | 0.40 | 0.35% | 114.20 | 114.80 | 112.60 | 330,915 |
| Jul 16 2024 | 114.20 | -1.80 | -1.55% | 115.40 | 116.00 | 114.00 | 239,355 |
| Jul 15 2024 | 116.00 | -1.60 | -1.36% | 116.00 | 116.20 | 113.60 | 408,387 |
| Jul 12 2024 | 117.60 | -1.40 | -1.18% | 118.00 | 118.20 | 117.00 | 234,515 |
| Jul 11 2024 | 119.00 | 0.20 | 0.17% | 119.00 | 119.40 | 116.20 | 282,301 |
| Jul 10 2024 | 118.80 | 1.20 | 1.02% | 120.00 | 120.00 | 118.00 | 482,754 |
| Jul 09 2024 | 117.60 | -0.40 | -0.34% | 117.80 | 118.00 | 116.80 | 705,891 |
| Jul 08 2024 | 118.00 | -0.60 | -0.51% | 118.40 | 119.40 | 117.00 | 1,121,265 |
| Jul 05 2024 | 118.60 | 0.80 | 0.68% | 117.40 | 120.00 | 117.00 | 1,552,051 |
| Jul 04 2024 | 117.80 | 1.40 | 1.20% | 116.40 | 117.80 | 115.40 | 544,080 |
| Jul 03 2024 | 116.40 | 0.80 | 0.69% | 110.20 | 118.00 | 110.20 | 1,360,754 |
| Jul 02 2024 | 115.60 | 3.00 | 2.66% | 110.80 | 115.60 | 110.20 | 1,164,860 |
| Jul 01 2024 | 112.60 | 1.60 | 1.44% | 112.80 | 115.80 | 112.60 | 455,142 |
| Jun 28 2024 | 111.00 | 0.60 | 0.54% | 115.40 | 115.40 | 108.80 | 554,856 |
| Jun 27 2024 | 110.40 | -3.80 | -3.33% | 117.40 | 117.40 | 109.80 | 628,985 |
| Jun 26 2024 | 114.20 | 1.20 | 1.06% | 112.00 | 119.40 | 111.00 | 3,356,585 |
| Jun 25 2024 | 113.00 | -0.60 | -0.53% | 114.00 | 115.20 | 110.00 | 846,802 |
| Jun 24 2024 | 113.60 | 2.00 | 1.79% | 113.00 | 113.60 | 110.80 | 258,750 |
| Jun 21 2024 | 111.60 | -0.80 | -0.71% | 113.00 | 113.00 | 109.80 | 1,011,305 |
| Jun 20 2024 | 112.40 | 2.40 | 2.18% | 112.40 | 112.40 | 109.60 | 329,780 |
| Jun 19 2024 | 110.00 | 1.40 | 1.29% | 110.00 | 111.00 | 107.20 | 549,076 |
| Jun 18 2024 | 108.60 | 0.00 | 0.00% | 110.00 | 110.00 | 107.60 | 293,295 |
| Jun 17 2024 | 108.60 | 3.00 | 2.84% | 103.80 | 108.60 | 102.20 | 497,036 |
| Jun 14 2024 | 105.60 | -0.20 | -0.19% | 102.00 | 105.60 | 102.00 | 233,317 |
| Jun 13 2024 | 105.80 | -2.20 | -2.04% | 106.60 | 107.20 | 105.80 | 153,376 |
| Jun 12 2024 | 108.00 | 2.60 | 2.47% | 106.00 | 108.00 | 104.60 | 341,805 |
| Jun 11 2024 | 105.40 | -3.60 | -3.30% | 111.40 | 111.40 | 105.00 | 984,165 |
| Jun 10 2024 | 109.00 | -3.20 | -2.85% | 112.40 | 112.40 | 108.40 | 455,253 |
| Jun 07 2024 | 112.20 | -2.60 | -2.26% | 111.00 | 114.60 | 111.00 | 289,404 |
| Jun 06 2024 | 114.80 | -1.00 | -0.86% | 115.00 | 116.00 | 112.40 | 217,239 |
| Jun 05 2024 | 115.80 | 2.00 | 1.76% | 115.00 | 116.00 | 113.80 | 609,221 |
| Jun 04 2024 | 113.80 | 0.20 | 0.18% | 108.80 | 113.80 | 108.80 | 169,259 |
| Jun 03 2024 | 113.60 | 1.20 | 1.07% | 113.40 | 113.80 | 111.60 | 419,143 |
| May 31 2024 | 112.40 | 1.00 | 0.90% | 114.00 | 114.00 | 110.00 | 847,907 |
| May 30 2024 | 111.40 | 3.80 | 3.53% | 108.20 | 112.80 | 107.20 | 971,876 |
| May 29 2024 | 107.60 | -1.60 | -1.47% | 112.00 | 112.00 | 106.40 | 312,817 |
| May 28 2024 | 109.20 | -0.80 | -0.73% | 109.00 | 111.00 | 109.00 | 445,651 |
| May 24 2024 | 110.00 | 1.40 | 1.29% | 110.00 | 111.00 | 107.80 | 261,862 |
| May 23 2024 | 108.60 | -1.00 | -0.91% | 112.00 | 112.00 | 108.60 | 247,767 |
| May 22 2024 | 109.60 | -0.20 | -0.18% | 107.80 | 111.00 | 107.80 | 547,963 |
| May 21 2024 | 109.80 | 1.20 | 1.10% | 109.00 | 110.00 | 105.80 | 307,187 |
| May 20 2024 | 108.60 | 1.00 | 0.93% | 109.00 | 109.00 | 106.40 | 216,588 |
| May 17 2024 | 107.60 | -1.20 | -1.10% | 110.00 | 110.00 | 107.00 | 122,611 |
| May 16 2024 | 108.80 | 0.20 | 0.18% | 110.00 | 110.00 | 108.20 | 141,872 |
| May 15 2024 | 108.60 | -0.60 | -0.55% | 109.00 | 111.60 | 108.00 | 603,260 |
| May 14 2024 | 109.20 | 5.40 | 5.20% | 106.00 | 110.20 | 105.00 | 767,118 |
| May 13 2024 | 103.80 | -0.40 | -0.38% | 109.00 | 109.00 | 102.80 | 266,716 |
| May 10 2024 | 104.20 | -1.00 | -0.95% | 107.40 | 107.40 | 104.00 | 173,294 |
| May 09 2024 | 105.20 | -2.00 | -1.87% | 109.00 | 109.00 | 103.60 | 364,384 |
| May 08 2024 | 107.20 | -0.80 | -0.74% | 109.00 | 109.00 | 106.60 | 166,879 |
| May 07 2024 | 108.00 | 0.40 | 0.37% | 110.00 | 110.00 | 107.40 | 242,008 |
| May 03 2024 | 107.60 | 0.60 | 0.56% | 107.00 | 107.60 | 104.40 | 216,432 |
| May 02 2024 | 107.00 | 0.20 | 0.19% | 107.00 | 107.00 | 102.00 | 372,201 |
| May 01 2024 | 106.80 | 0.80 | 0.75% | 103.80 | 107.60 | 103.80 | 149,540 |
| Apr 30 2024 | 106.00 | -0.80 | -0.75% | 105.60 | 107.60 | 105.00 | 349,446 |
| Apr 29 2024 | 106.80 | 0.80 | 0.75% | 106.00 | 106.80 | 103.20 | 300,606 |
