Register for streaming realtime charts, analysis tools, and prices.
AD02 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 331.31 | -1.34 | -0.40% | 331.88 | 331.95 | 330.49 | 0 |
| May 20 2024 | 332.65 | 0.80 | 0.24% | 332.90 | 333.06 | 332.29 | 0 |
| May 17 2024 | 331.85 | -0.40 | -0.12% | 331.40 | 332.12 | 330.26 | 0 |
| May 16 2024 | 332.25 | 0.40 | 0.12% | 333.38 | 333.60 | 331.69 | 0 |
| May 15 2024 | 331.85 | 3.30 | 1.00% | 329.43 | 332.13 | 329.07 | 0 |
| May 14 2024 | 328.55 | 0.49 | 0.15% | 327.40 | 328.91 | 327.39 | 0 |
| May 13 2024 | 328.06 | 0.03 | 0.01% | 327.73 | 328.54 | 327.38 | 0 |
| May 10 2024 | 328.03 | 1.98 | 0.61% | 326.63 | 328.62 | 326.46 | 0 |
| May 09 2024 | 326.05 | 1.00 | 0.31% | 325.37 | 326.40 | 323.99 | 0 |
| May 08 2024 | 325.05 | -1.78 | -0.54% | 324.81 | 325.55 | 324.42 | 0 |
| May 07 2024 | 326.83 | 4.01 | 1.24% | 324.17 | 327.18 | 324.14 | 0 |
| May 03 2024 | 322.82 | 2.86 | 0.89% | 321.22 | 324.93 | 320.91 | 0 |
| May 02 2024 | 319.96 | 2.86 | 0.90% | 318.99 | 319.96 | 318.57 | 0 |
| May 01 2024 | 317.10 | -1.13 | -0.36% | 317.11 | 317.38 | 316.68 | 0 |
| Apr 30 2024 | 318.23 | -1.62 | -0.51% | 320.67 | 321.02 | 318.20 | 0 |
| Apr 29 2024 | 319.85 | 1.80 | 0.57% | 318.20 | 320.99 | 318.13 | 0 |
| Apr 26 2024 | 318.05 | 1.28 | 0.40% | 317.03 | 318.95 | 317.00 | 0 |
| Apr 25 2024 | 316.77 | -2.09 | -0.66% | 317.92 | 318.11 | 314.75 | 0 |
| Apr 24 2024 | 318.86 | 0.20 | 0.06% | 320.42 | 320.69 | 318.77 | 0 |
| Apr 23 2024 | 318.66 | 3.58 | 1.14% | 315.85 | 318.77 | 315.40 | 0 |
| Apr 22 2024 | 315.08 | 2.81 | 0.90% | 313.57 | 315.37 | 313.50 | 0 |
| Apr 19 2024 | 312.27 | -2.36 | -0.75% | 312.14 | 313.20 | 311.03 | 0 |
| Apr 18 2024 | 314.63 | 1.67 | 0.53% | 314.86 | 315.41 | 313.49 | 0 |
| Apr 17 2024 | 312.96 | -0.40 | -0.13% | 313.16 | 314.50 | 312.21 | 0 |
| Apr 16 2024 | 313.36 | -5.99 | -1.88% | 315.92 | 316.63 | 312.95 | 0 |
| Apr 15 2024 | 319.35 | -1.08 | -0.34% | 319.59 | 321.24 | 319.00 | 0 |
| Apr 12 2024 | 320.43 | -1.55 | -0.48% | 322.21 | 323.34 | 320.04 | 0 |
| Apr 11 2024 | 321.98 | -1.15 | -0.36% | 323.49 | 323.98 | 320.85 | 0 |
| Apr 10 2024 | 323.13 | -3.71 | -1.14% | 326.89 | 328.01 | 322.65 | 0 |
| Apr 09 2024 | 326.84 | 0.09 | 0.03% | 327.28 | 328.55 | 326.40 | 0 |
| Apr 08 2024 | 326.75 | 1.68 | 0.52% | 325.26 | 327.16 | 325.19 | 0 |
| Apr 05 2024 | 325.07 | -3.47 | -1.06% | 326.11 | 326.56 | 323.25 | 0 |
| Apr 04 2024 | 328.54 | 2.16 | 0.66% | 327.94 | 328.89 | 327.36 | 0 |
| Apr 03 2024 | 326.38 | 1.23 | 0.38% | 324.69 | 326.38 | 323.91 | 0 |
| Apr 02 2024 | 325.15 | -3.17 | -0.97% | 325.81 | 327.20 | 325.01 | 0 |
| Mar 28 2024 | 328.32 | -0.98 | -0.30% | 328.83 | 328.87 | 327.67 | 0 |
| Mar 27 2024 | 329.30 | 0.50 | 0.15% | 329.07 | 329.51 | 328.57 | 0 |
| Mar 26 2024 | 328.80 | 0.53 | 0.16% | 328.44 | 329.28 | 328.19 | 0 |
| Mar 25 2024 | 328.27 | -0.33 | -0.10% | 328.17 | 328.79 | 327.33 | 0 |
| Mar 22 2024 | 328.60 | -1.09 | -0.33% | 329.16 | 329.57 | 328.35 | 0 |
| Mar 21 2024 | 329.69 | 4.27 | 1.31% | 329.82 | 331.25 | 329.63 | 0 |
| Mar 20 2024 | 325.42 | -0.23 | -0.07% | 325.50 | 325.57 | 324.36 | 0 |
| Mar 19 2024 | 325.65 | 0.05 | 0.02% | 325.23 | 325.76 | 324.53 | 0 |
| Mar 18 2024 | 325.60 | 0.94 | 0.29% | 326.04 | 326.81 | 325.54 | 0 |
| Mar 15 2024 | 324.66 | -1.47 | -0.45% | 325.50 | 326.42 | 324.59 | 0 |
| Mar 14 2024 | 326.13 | -2.13 | -0.65% | 327.78 | 328.98 | 325.74 | 0 |
| Mar 13 2024 | 328.26 | 1.51 | 0.46% | 327.07 | 328.34 | 326.89 | 0 |
| Mar 12 2024 | 326.75 | 1.03 | 0.32% | 325.06 | 327.07 | 324.97 | 0 |
| Mar 11 2024 | 325.72 | -2.97 | -0.90% | 325.75 | 326.68 | 324.66 | 0 |
| Mar 08 2024 | 328.69 | 1.71 | 0.52% | 328.45 | 330.19 | 327.99 | 0 |
| Mar 07 2024 | 326.98 | 2.64 | 0.81% | 324.44 | 327.38 | 323.49 | 0 |
| Mar 06 2024 | 324.34 | 2.63 | 0.82% | 321.65 | 324.54 | 321.65 | 0 |
| Mar 05 2024 | 321.71 | -0.29 | -0.09% | 321.71 | 322.44 | 320.67 | 0 |
| Mar 04 2024 | 322.00 | 0.27 | 0.08% | 321.87 | 322.38 | 321.29 | 0 |
| Mar 01 2024 | 321.73 | 3.27 | 1.03% | 319.65 | 321.84 | 319.50 | 0 |
| Feb 29 2024 | 318.46 | -0.31 | -0.10% | 319.37 | 320.56 | 318.45 | 0 |
| Feb 28 2024 | 318.77 | -1.16 | -0.36% | 319.55 | 319.69 | 318.17 | 0 |
| Feb 27 2024 | 319.93 | 0.42 | 0.13% | 319.71 | 320.38 | 319.48 | 0 |
| Feb 26 2024 | 319.51 | -0.37 | -0.12% | 320.02 | 320.27 | 319.43 | 0 |
| Feb 23 2024 | 319.88 | 1.10 | 0.35% | 319.14 | 320.02 | 318.68 | 0 |
| Feb 22 2024 | 318.78 | 2.95 | 0.93% | 317.11 | 375.82 | 307.52 | 0 |
