Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AD05 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 577.82 | -1.37 | -0.24% | 574.06 | 578.09 | 573.28 | 0 |
| May 23 2024 | 579.19 | -0.30 | -0.05% | 578.20 | 581.33 | 577.19 | 0 |
| May 22 2024 | 579.49 | 0.21 | 0.04% | 580.21 | 580.35 | 578.93 | 0 |
| May 21 2024 | 579.28 | -1.18 | -0.20% | 579.34 | 579.86 | 578.06 | 0 |
| May 20 2024 | 580.46 | 1.99 | 0.34% | 579.25 | 581.01 | 579.11 | 0 |
| May 17 2024 | 578.47 | -1.78 | -0.31% | 578.28 | 578.97 | 577.64 | 0 |
| May 16 2024 | 580.25 | 2.23 | 0.39% | 580.12 | 580.95 | 579.31 | 0 |
| May 15 2024 | 578.02 | 7.09 | 1.24% | 573.26 | 578.24 | 573.16 | 0 |
| May 14 2024 | 570.93 | -0.15 | -0.03% | 570.42 | 572.10 | 570.30 | 0 |
| May 13 2024 | 571.08 | 0.94 | 0.16% | 570.46 | 571.90 | 570.41 | 0 |
| May 10 2024 | 570.14 | 2.13 | 0.37% | 569.12 | 572.17 | 569.11 | 0 |
| May 09 2024 | 568.01 | 2.03 | 0.36% | 566.23 | 568.64 | 565.74 | 0 |
| May 08 2024 | 565.98 | -1.37 | -0.24% | 566.02 | 566.73 | 564.45 | 0 |
| May 07 2024 | 567.35 | 8.40 | 1.50% | 564.72 | 567.50 | 564.61 | 0 |
| May 03 2024 | 558.95 | 8.21 | 1.49% | 553.42 | 560.47 | 553.33 | 0 |
| May 02 2024 | 550.74 | 1.76 | 0.32% | 549.16 | 552.00 | 548.05 | 0 |
| May 01 2024 | 548.98 | -4.89 | -0.88% | 549.63 | 549.83 | 548.08 | 0 |
| Apr 30 2024 | 553.87 | -4.36 | -0.78% | 557.95 | 558.12 | 553.50 | 0 |
| Apr 29 2024 | 558.23 | 1.75 | 0.31% | 556.67 | 558.51 | 556.65 | 0 |
| Apr 26 2024 | 556.48 | 6.92 | 1.26% | 551.13 | 556.92 | 551.13 | 0 |
| Apr 25 2024 | 549.56 | -2.52 | -0.46% | 553.54 | 553.80 | 545.39 | 0 |
| Apr 24 2024 | 552.08 | -1.63 | -0.29% | 554.26 | 555.44 | 551.74 | 0 |
| Apr 23 2024 | 553.71 | 8.37 | 1.53% | 547.15 | 553.71 | 546.94 | 0 |
| Apr 22 2024 | 545.34 | 3.22 | 0.59% | 542.61 | 545.72 | 542.59 | 0 |
| Apr 19 2024 | 542.12 | -6.60 | -1.20% | 545.44 | 546.60 | 542.12 | 0 |
| Apr 18 2024 | 548.72 | 2.55 | 0.47% | 547.03 | 550.02 | 545.80 | 0 |
| Apr 17 2024 | 546.17 | -3.03 | -0.55% | 548.53 | 551.65 | 545.87 | 0 |
| Apr 16 2024 | 549.20 | -7.64 | -1.37% | 550.83 | 551.07 | 547.51 | 0 |
| Apr 15 2024 | 556.84 | -1.45 | -0.26% | 557.14 | 561.57 | 556.83 | 0 |
| Apr 12 2024 | 558.29 | -3.61 | -0.64% | 564.40 | 565.12 | 558.29 | 0 |
| Apr 11 2024 | 561.90 | 0.57 | 0.10% | 562.23 | 563.43 | 559.34 | 0 |
| Apr 10 2024 | 561.33 | -4.79 | -0.85% | 567.80 | 568.59 | 560.46 | 0 |
| Apr 09 2024 | 566.12 | -1.41 | -0.25% | 567.62 | 569.71 | 563.55 | 0 |
| Apr 08 2024 | 567.53 | -0.24 | -0.04% | 566.79 | 568.84 | 566.75 | 0 |
| Apr 05 2024 | 567.77 | -4.60 | -0.80% | 562.88 | 567.99 | 561.23 | 0 |
| Apr 04 2024 | 572.37 | 3.24 | 0.57% | 568.31 | 572.53 | 568.26 | 0 |
| Apr 03 2024 | 569.13 | 3.51 | 0.62% | 566.48 | 569.33 | 565.75 | 0 |
| Apr 02 2024 | 565.62 | -5.94 | -1.04% | 570.27 | 570.95 | 565.02 | 0 |
| Mar 28 2024 | 571.56 | 2.35 | 0.41% | 571.53 | 572.18 | 571.06 | 0 |
| Mar 27 2024 | 569.21 | -0.59 | -0.10% | 567.64 | 570.25 | 567.47 | 0 |
| Mar 26 2024 | 569.80 | 0.62 | 0.11% | 568.64 | 570.33 | 568.49 | 0 |
| Mar 25 2024 | 569.18 | -0.78 | -0.14% | 569.60 | 569.73 | 568.36 | 0 |
| Mar 22 2024 | 569.96 | -2.28 | -0.40% | 570.56 | 570.69 | 569.20 | 0 |
| Mar 21 2024 | 572.24 | 8.25 | 1.46% | 569.71 | 572.92 | 569.67 | 0 |
| Mar 20 2024 | 563.99 | 0.57 | 0.10% | 564.22 | 564.69 | 563.48 | 0 |
| Mar 19 2024 | 563.42 | 0.63 | 0.11% | 561.54 | 563.82 | 559.82 | 0 |
| Mar 18 2024 | 562.79 | 3.61 | 0.65% | 559.50 | 563.93 | 559.47 | 0 |
| Mar 15 2024 | 559.18 | -2.74 | -0.49% | 562.54 | 563.09 | 558.46 | 0 |
| Mar 14 2024 | 561.92 | -4.61 | -0.81% | 565.20 | 566.00 | 561.92 | 0 |
| Mar 13 2024 | 566.53 | 2.79 | 0.49% | 565.55 | 566.53 | 565.18 | 0 |
| Mar 12 2024 | 563.74 | 3.97 | 0.71% | 559.93 | 564.94 | 559.61 | 0 |
| Mar 11 2024 | 559.77 | -3.56 | -0.63% | 560.58 | 560.70 | 557.18 | 0 |
| Mar 08 2024 | 563.33 | 0.57 | 0.10% | 563.70 | 566.63 | 562.61 | 0 |
| Mar 07 2024 | 562.76 | 3.63 | 0.65% | 557.48 | 563.05 | 556.88 | 0 |
| Mar 06 2024 | 559.13 | 3.88 | 0.70% | 554.02 | 559.20 | 554.02 | 0 |
| Mar 05 2024 | 555.25 | -4.40 | -0.79% | 558.65 | 558.67 | 554.05 | 0 |
| Mar 04 2024 | 559.65 | 1.31 | 0.23% | 559.50 | 559.82 | 558.44 | 0 |
| Mar 01 2024 | 558.34 | 5.40 | 0.98% | 555.06 | 558.40 | 554.93 | 0 |
| Feb 29 2024 | 552.94 | -0.17 | -0.03% | 553.20 | 555.72 | 552.24 | 0 |
| Feb 28 2024 | 553.11 | -0.26 | -0.05% | 554.25 | 554.27 | 552.02 | 0 |
| Feb 27 2024 | 553.37 | -1.63 | -0.29% | 553.51 | 553.97 | 552.98 | 0 |
| Feb 26 2024 | 555.00 | -0.66 | -0.12% | 555.16 | 555.85 | 554.41 | 0 |
