AV. Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 496.20 | 0.10 | 0.02% | 493.40 | 497.80 | 493.20 | 5,724,471 |
Mar 26 2024 | 496.10 | 1.10 | 0.22% | 493.10 | 497.60 | 484.90 | 10,609,406 |
Mar 25 2024 | 495.00 | 0.50 | 0.10% | 492.20 | 496.30 | 491.10 | 5,209,789 |
Mar 22 2024 | 494.50 | 4.80 | 0.98% | 489.00 | 495.80 | 489.00 | 6,830,511 |
Mar 21 2024 | 489.70 | 8.20 | 1.70% | 485.60 | 493.20 | 483.40 | 19,848,870 |
Mar 20 2024 | 481.50 | 1.00 | 0.21% | 480.00 | 483.80 | 476.70 | 17,756,004 |
Mar 19 2024 | 480.50 | -0.20 | -0.04% | 479.50 | 483.70 | 478.30 | 10,449,650 |
Mar 18 2024 | 480.70 | -1.70 | -0.35% | 481.60 | 485.30 | 478.80 | 6,022,700 |
Mar 15 2024 | 482.40 | 1.80 | 0.37% | 479.60 | 483.90 | 479.00 | 37,522,462 |
Mar 14 2024 | 480.60 | 3.60 | 0.75% | 478.10 | 483.60 | 476.50 | 19,848,790 |
Mar 13 2024 | 477.00 | 4.90 | 1.04% | 473.20 | 479.30 | 470.10 | 21,943,430 |
Mar 12 2024 | 472.10 | 7.40 | 1.59% | 467.10 | 474.90 | 464.80 | 12,563,247 |
Mar 11 2024 | 464.70 | -5.80 | -1.23% | 465.40 | 473.10 | 464.70 | 27,811,562 |
Mar 08 2024 | 470.50 | 8.30 | 1.80% | 461.00 | 470.50 | 458.90 | 15,798,643 |
Mar 07 2024 | 462.20 | 7.30 | 1.60% | 467.00 | 483.00 | 460.30 | 25,164,827 |
Mar 06 2024 | 454.90 | 3.70 | 0.82% | 449.20 | 456.40 | 446.70 | 7,990,694 |
Mar 05 2024 | 451.20 | 2.70 | 0.60% | 448.60 | 451.20 | 445.10 | 8,099,947 |
Mar 04 2024 | 448.50 | 0.80 | 0.18% | 445.30 | 450.10 | 442.20 | 4,451,019 |
Mar 01 2024 | 447.70 | 1.40 | 0.31% | 449.00 | 450.00 | 445.00 | 20,531,747 |
Feb 29 2024 | 446.30 | -2.10 | -0.47% | 449.10 | 449.40 | 445.90 | 14,325,775 |
Feb 28 2024 | 448.40 | -1.80 | -0.40% | 452.20 | 454.60 | 448.40 | 22,467,152 |
Feb 27 2024 | 450.20 | -3.80 | -0.84% | 452.80 | 454.00 | 448.80 | 5,891,175 |
Feb 26 2024 | 454.00 | 1.80 | 0.40% | 449.60 | 454.30 | 449.60 | 5,086,009 |
Feb 23 2024 | 452.20 | 2.10 | 0.47% | 449.20 | 452.20 | 448.90 | 7,429,724 |
Feb 22 2024 | 450.10 | 4.50 | 1.01% | 446.80 | 453.20 | 446.80 | 4,968,901 |
Feb 21 2024 | 445.60 | 1.80 | 0.41% | 442.00 | 447.10 | 441.60 | 8,683,693 |
Feb 20 2024 | 443.80 | 13.50 | 3.14% | 439.10 | 443.80 | 436.10 | 6,441,382 |
Feb 19 2024 | 430.30 | -2.20 | -0.51% | 431.00 | 432.10 | 428.90 | 1,965,007 |
Feb 16 2024 | 432.50 | 2.50 | 0.58% | 432.00 | 433.60 | 429.40 | 9,989,698 |
Feb 15 2024 | 430.00 | 4.50 | 1.06% | 428.40 | 430.30 | 424.80 | 3,363,931 |
Feb 14 2024 | 425.50 | 7.30 | 1.75% | 419.10 | 426.90 | 419.10 | 18,664,254 |
Feb 13 2024 | 418.20 | -3.30 | -0.78% | 420.50 | 423.70 | 416.00 | 3,656,657 |
Feb 12 2024 | 421.50 | 4.60 | 1.10% | 417.00 | 422.20 | 415.80 | 5,387,394 |
Feb 09 2024 | 416.90 | -3.80 | -0.90% | 420.00 | 420.10 | 414.40 | 9,645,026 |
Feb 08 2024 | 420.70 | -4.20 | -0.99% | 426.50 | 426.80 | 420.40 | 8,109,362 |
Feb 07 2024 | 424.90 | -4.60 | -1.07% | 428.60 | 430.00 | 424.80 | 5,287,117 |
Feb 06 2024 | 429.50 | 3.70 | 0.87% | 428.30 | 431.80 | 426.40 | 3,439,834 |
Feb 05 2024 | 425.80 | -0.50 | -0.12% | 425.70 | 429.30 | 424.00 | 4,616,796 |
Feb 02 2024 | 426.30 | 2.50 | 0.59% | 428.00 | 428.70 | 424.80 | 5,068,192 |
Feb 01 2024 | 423.80 | -8.50 | -1.97% | 429.00 | 432.40 | 422.90 | 4,829,134 |
Jan 31 2024 | 432.30 | 0.10 | 0.02% | 433.60 | 436.70 | 431.70 | 6,966,423 |
Jan 30 2024 | 432.20 | -3.00 | -0.69% | 436.40 | 440.10 | 429.70 | 7,026,895 |
Jan 29 2024 | 435.20 | -2.40 | -0.55% | 437.70 | 438.10 | 433.80 | 6,575,445 |
Jan 26 2024 | 437.60 | 3.60 | 0.83% | 434.70 | 439.00 | 434.20 | 5,568,150 |
Jan 25 2024 | 434.00 | -2.00 | -0.46% | 434.80 | 436.50 | 432.70 | 13,137,661 |
Jan 24 2024 | 436.00 | 2.80 | 0.65% | 434.10 | 436.70 | 431.60 | 3,849,320 |
Jan 23 2024 | 433.20 | -6.10 | -1.39% | 440.00 | 441.90 | 433.20 | 5,228,036 |
Jan 22 2024 | 439.30 | 8.30 | 1.93% | 435.00 | 439.50 | 434.00 | 6,097,703 |
Jan 19 2024 | 431.00 | 4.00 | 0.94% | 428.20 | 433.50 | 428.20 | 3,192,314 |
Jan 18 2024 | 427.00 | 2.30 | 0.54% | 423.70 | 428.40 | 421.90 | 3,095,032 |
Jan 17 2024 | 424.70 | -5.30 | -1.23% | 424.80 | 425.10 | 420.30 | 3,970,291 |
Jan 16 2024 | 430.00 | -2.50 | -0.58% | 431.50 | 432.00 | 428.70 | 5,601,242 |
Jan 15 2024 | 432.50 | 4.50 | 1.05% | 427.60 | 434.90 | 427.40 | 3,233,809 |
Jan 12 2024 | 428.00 | 5.40 | 1.28% | 423.40 | 429.90 | 423.40 | 7,168,654 |
Jan 11 2024 | 422.60 | -4.80 | -1.12% | 429.70 | 432.00 | 422.00 | 12,675,743 |
Jan 10 2024 | 427.40 | -6.20 | -1.43% | 432.10 | 433.80 | 426.90 | 4,067,816 |
Jan 09 2024 | 433.60 | -2.30 | -0.53% | 434.50 | 435.00 | 431.70 | 3,049,035 |
Jan 08 2024 | 435.90 | 2.60 | 0.60% | 430.00 | 435.90 | 430.00 | 3,469,191 |
Jan 05 2024 | 433.30 | 0.30 | 0.07% | 429.70 | 433.30 | 425.80 | 5,089,025 |
Jan 04 2024 | 433.00 | 3.20 | 0.74% | 429.10 | 433.00 | 429.00 | 11,568,179 |
Jan 03 2024 | 429.80 | -3.90 | -0.90% | 432.90 | 435.60 | 428.00 | 3,975,274 |
Jan 02 2024 | 433.70 | -1.00 | -0.23% | 434.30 | 436.90 | 431.70 | 3,073,207 |
Dec 29 2023 | 434.70 | 1.30 | 0.30% | 433.80 | 434.80 | 432.70 | 1,383,137 |