Register for streaming realtime charts, analysis tools, and prices.
AD06 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25 2024 | 326.97 | 0.37 | 0.11% | 326.60 | 328.52 | 326.23 | 0 |
| Sep 24 2024 | 326.60 | 2.75 | 0.85% | 323.85 | 326.83 | 323.58 | 0 |
| Sep 23 2024 | 323.85 | 1.02 | 0.32% | 322.83 | 324.06 | 321.37 | 0 |
| Sep 20 2024 | 322.83 | -4.24 | -1.30% | 327.07 | 328.44 | 322.57 | 0 |
| Sep 19 2024 | 327.07 | 4.78 | 1.48% | 322.29 | 328.56 | 322.29 | 0 |
| Sep 18 2024 | 322.29 | -1.80 | -0.56% | 324.09 | 324.09 | 322.11 | 0 |
| Sep 17 2024 | 324.09 | 1.37 | 0.42% | 322.72 | 325.77 | 322.72 | 0 |
| Sep 16 2024 | 322.72 | 0.46 | 0.14% | 322.26 | 323.55 | 321.69 | 0 |
| Sep 13 2024 | 322.26 | 3.82 | 1.20% | 318.44 | 323.03 | 318.44 | 0 |
| Sep 12 2024 | 318.44 | 3.45 | 1.10% | 314.99 | 319.15 | 314.89 | 0 |
| Sep 11 2024 | 314.99 | -0.21 | -0.07% | 315.20 | 317.73 | 313.57 | 0 |
| Sep 10 2024 | 315.20 | -2.44 | -0.77% | 317.64 | 318.48 | 314.68 | 0 |
| Sep 09 2024 | 317.64 | 0.34 | 0.11% | 317.30 | 318.25 | 315.56 | 0 |
| Sep 06 2024 | 317.30 | -2.16 | -0.68% | 319.46 | 321.63 | 316.59 | 0 |
| Sep 05 2024 | 319.46 | -2.17 | -0.67% | 321.63 | 321.89 | 319.46 | 0 |
| Sep 04 2024 | 321.63 | -1.87 | -0.58% | 323.50 | 323.88 | 319.61 | 0 |
| Sep 03 2024 | 323.50 | -3.96 | -1.21% | 327.46 | 327.69 | 323.10 | 0 |
| Sep 02 2024 | 327.46 | -0.03 | -0.01% | 327.49 | 327.49 | 325.32 | 0 |
| Aug 30 2024 | 327.49 | 0.25 | 0.08% | 327.24 | 329.07 | 327.24 | 0 |
| Aug 29 2024 | 327.24 | 0.75 | 0.23% | 326.49 | 327.97 | 326.08 | 0 |
| Aug 28 2024 | 326.49 | -0.02 | -0.01% | 326.51 | 327.10 | 325.88 | 0 |
| Aug 27 2024 | 326.51 | 0.13 | 0.04% | 326.24 | 327.31 | 325.67 | 0 |
| Aug 23 2024 | 326.38 | 3.33 | 1.03% | 323.05 | 327.02 | 323.05 | 0 |
| Aug 22 2024 | 323.05 | 0.85 | 0.26% | 322.20 | 324.61 | 322.20 | 0 |
| Aug 21 2024 | 322.20 | 1.51 | 0.47% | 320.69 | 322.54 | 320.69 | 0 |
| Aug 20 2024 | 320.69 | -0.09 | -0.03% | 320.78 | 322.14 | 320.35 | 0 |
| Aug 19 2024 | 320.78 | 4.10 | 1.29% | 316.68 | 321.39 | 316.68 | 0 |
| Aug 16 2024 | 316.68 | 1.16 | 0.37% | 315.52 | 317.26 | 315.52 | 0 |
| Aug 15 2024 | 315.52 | 2.18 | 0.70% | 313.34 | 315.78 | 312.84 | 0 |
| Aug 14 2024 | 313.34 | 3.77 | 1.22% | 309.57 | 313.34 | 309.57 | 0 |
| Aug 13 2024 | 309.57 | 2.28 | 0.74% | 307.29 | 309.57 | 306.13 | 0 |
| Aug 12 2024 | 307.29 | 0.15 | 0.05% | 307.14 | 308.52 | 306.54 | 0 |
| Aug 09 2024 | 307.14 | 2.09 | 0.69% | 305.05 | 308.32 | 305.05 | 0 |
| Aug 08 2024 | 305.05 | -0.41 | -0.13% | 305.46 | 305.87 | 301.83 | 0 |
| Aug 07 2024 | 305.46 | 4.59 | 1.53% | 300.87 | 306.23 | 300.45 | 0 |
| Aug 06 2024 | 300.87 | -0.42 | -0.14% | 301.29 | 303.00 | 297.74 | 0 |
| Aug 05 2024 | 301.29 | -5.07 | -1.65% | 306.36 | 306.36 | 296.56 | 0 |
| Aug 02 2024 | 306.36 | -4.95 | -1.59% | 311.31 | 311.31 | 305.64 | 0 |
| Aug 01 2024 | 311.31 | -4.73 | -1.50% | 316.04 | 316.04 | 310.68 | 0 |
| Jul 31 2024 | 316.04 | 3.01 | 0.96% | 313.03 | 317.26 | 313.03 | 0 |
| Jul 30 2024 | 313.03 | 1.02 | 0.33% | 312.01 | 314.20 | 312.01 | 0 |
| Jul 29 2024 | 312.01 | -1.76 | -0.56% | 313.77 | 315.35 | 311.43 | 0 |
| Jul 26 2024 | 313.77 | 2.58 | 0.83% | 311.19 | 314.04 | 310.83 | 0 |
| Jul 25 2024 | 311.19 | -2.18 | -0.70% | 313.37 | 313.37 | 308.08 | 0 |
| Jul 24 2024 | 313.37 | -1.70 | -0.54% | 315.07 | 315.07 | 311.80 | 0 |
| Jul 23 2024 | 315.07 | -0.62 | -0.20% | 315.69 | 317.21 | 314.50 | 0 |
| Jul 22 2024 | 315.69 | 2.84 | 0.91% | 312.85 | 316.87 | 312.69 | 0 |
| Jul 19 2024 | 312.85 | -3.18 | -1.01% | 316.03 | 316.03 | 312.54 | 0 |
| Jul 18 2024 | 316.03 | -1.08 | -0.34% | 317.11 | 318.84 | 316.03 | 0 |
| Jul 17 2024 | 317.11 | -0.02 | -0.01% | 317.13 | 318.33 | 316.04 | 0 |
| Jul 16 2024 | 317.13 | -1.96 | -0.61% | 319.09 | 319.09 | 316.13 | 0 |
| Jul 15 2024 | 319.09 | -3.05 | -0.95% | 322.14 | 322.15 | 318.97 | 0 |
| Jul 12 2024 | 322.14 | 3.78 | 1.19% | 318.36 | 322.41 | 317.77 | 0 |
| Jul 11 2024 | 318.36 | 3.52 | 1.12% | 314.84 | 319.30 | 314.84 | 0 |
| Jul 10 2024 | 314.84 | 3.03 | 0.97% | 311.81 | 314.92 | 311.81 | 0 |
| Jul 09 2024 | 311.81 | -3.32 | -1.05% | 315.13 | 315.13 | 311.20 | 0 |
| Jul 08 2024 | 315.13 | 0.21 | 0.07% | 314.92 | 317.29 | 314.29 | 0 |
| Jul 05 2024 | 314.92 | -0.15 | -0.05% | 315.07 | 317.18 | 313.70 | 0 |
| Jul 04 2024 | 315.07 | 1.85 | 0.59% | 313.22 | 315.38 | 312.80 | 0 |
| Jul 03 2024 | 313.22 | 3.99 | 1.29% | 309.23 | 313.69 | 309.23 | 0 |
| Jul 02 2024 | 309.23 | -0.94 | -0.30% | 310.17 | 310.17 | 306.95 | 0 |
| Jul 01 2024 | 310.17 | 1.23 | 0.40% | 308.94 | 313.74 | 308.94 | 0 |
| Jun 28 2024 | 308.94 | -0.48 | -0.16% | 309.42 | 310.49 | 308.41 | 0 |
