Register for streaming realtime charts, analysis tools, and prices.
APP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 84.57 | 2.08 | 2.52% | 82.50 | 85.15 | 81.5004 | 6,467,334 |
| May 17 2024 | 82.49 | -0.74 | -0.89% | 83.25 | 83.9199 | 81.92 | 3,336,897 |
| May 16 2024 | 83.23 | -0.83 | -0.99% | 83.84 | 84.50 | 82.71 | 4,620,831 |
| May 15 2024 | 84.06 | 0.62 | 0.74% | 84.10 | 84.39 | 82.53 | 5,307,614 |
| May 14 2024 | 83.44 | -2.93 | -3.39% | 81.25 | 83.89 | 80.01 | 7,762,073 |
| May 13 2024 | 86.37 | -0.06 | -0.07% | 87.05 | 87.13 | 83.51 | 5,016,844 |
| May 10 2024 | 86.43 | 1.74 | 2.05% | 85.74 | 87.8049 | 85.2109 | 4,969,095 |
| May 09 2024 | 84.69 | 10.69 | 14.45% | 83.272 | 88.50 | 80.67 | 15,123,252 |
| May 08 2024 | 74.00 | -3.09 | -4.01% | 75.73 | 76.63 | 73.62 | 6,269,271 |
| May 07 2024 | 77.09 | 0.24 | 0.31% | 76.40 | 78.28 | 75.32 | 3,394,056 |
| May 06 2024 | 76.85 | 1.78 | 2.37% | 75.80 | 77.56 | 75.30 | 2,827,429 |
| May 03 2024 | 75.07 | 2.60 | 3.59% | 73.00 | 75.28 | 72.50 | 2,971,532 |
| May 02 2024 | 72.47 | 2.73 | 3.91% | 71.255 | 73.05 | 70.68 | 2,397,023 |
| May 01 2024 | 69.74 | -0.83 | -1.18% | 70.73 | 72.355 | 69.37 | 2,645,361 |
| Apr 30 2024 | 70.57 | -2.42 | -3.32% | 72.36 | 73.28 | 70.51 | 3,685,292 |
| Apr 29 2024 | 72.99 | -0.83 | -1.12% | 72.70 | 73.665 | 71.53 | 3,819,694 |
| Apr 26 2024 | 73.82 | 4.61 | 6.66% | 70.09 | 74.59 | 69.97 | 5,379,530 |
| Apr 25 2024 | 69.21 | -0.49 | -0.70% | 66.46 | 69.78 | 65.62 | 4,564,795 |
| Apr 24 2024 | 69.70 | -1.49 | -2.09% | 71.80 | 72.98 | 68.46 | 3,856,114 |
| Apr 23 2024 | 71.185 | 3.34 | 4.92% | 68.86 | 71.67 | 68.86 | 2,525,333 |
| Apr 22 2024 | 67.85 | 1.05 | 1.57% | 67.30 | 68.25 | 65.70 | 2,467,248 |
| Apr 19 2024 | 66.80 | -2.06 | -2.99% | 68.16 | 69.18 | 66.21 | 2,613,498 |
| Apr 18 2024 | 68.86 | -2.04 | -2.88% | 71.47 | 71.83 | 68.31 | 3,701,642 |
| Apr 17 2024 | 70.90 | -1.42 | -1.96% | 72.75 | 73.1882 | 70.36 | 2,391,940 |
| Apr 16 2024 | 72.32 | 0.89 | 1.25% | 70.81 | 73.29 | 70.453 | 2,811,001 |
| Apr 15 2024 | 71.43 | -4.14 | -5.48% | 74.34 | 75.095 | 71.28 | 4,104,888 |
| Apr 12 2024 | 75.57 | -2.67 | -3.41% | 77.66 | 78.04 | 74.49 | 2,561,330 |
| Apr 11 2024 | 78.24 | 1.90 | 2.49% | 77.21 | 78.875 | 75.22 | 2,771,447 |
| Apr 10 2024 | 76.34 | -0.18 | -0.24% | 74.71 | 77.53 | 74.32 | 2,924,079 |
| Apr 09 2024 | 76.52 | -1.53 | -1.96% | 78.75 | 79.55 | 75.335 | 4,197,111 |
| Apr 08 2024 | 78.05 | 3.26 | 4.35% | 77.18 | 78.29 | 75.05 | 3,904,525 |
| Apr 05 2024 | 74.795 | 2.02 | 2.77% | 71.95 | 75.85 | 70.83 | 4,150,941 |
| Apr 04 2024 | 72.78 | -0.08 | -0.11% | 73.10 | 75.83 | 72.49 | 4,689,353 |
| Apr 03 2024 | 72.86 | 3.14 | 4.50% | 69.76 | 73.6786 | 69.5101 | 7,315,677 |
| Apr 02 2024 | 69.72 | 0.58 | 0.84% | 67.29 | 69.76 | 67.20 | 3,216,365 |
| Apr 01 2024 | 69.14 | -0.08 | -0.12% | 69.04 | 69.43 | 67.80 | 1,734,872 |
| Mar 28 2024 | 69.22 | 0.36 | 0.52% | 68.88 | 70.035 | 68.54 | 2,601,652 |
| Mar 27 2024 | 68.86 | -2.23 | -3.14% | 71.25 | 71.5949 | 66.29 | 4,049,675 |
| Mar 26 2024 | 71.09 | -1.51 | -2.08% | 72.80 | 74.55 | 70.57 | 5,231,445 |
| Mar 25 2024 | 72.60 | 1.37 | 1.92% | 70.70 | 73.25 | 70.39 | 2,617,660 |
| Mar 22 2024 | 71.23 | -0.68 | -0.95% | 72.00 | 72.305 | 70.26 | 6,504,085 |
| Mar 21 2024 | 71.91 | 1.39 | 1.97% | 71.52 | 73.48 | 71.03 | 3,400,405 |
| Mar 20 2024 | 70.52 | 2.88 | 4.26% | 68.18 | 71.07 | 67.2801 | 3,846,855 |
| Mar 19 2024 | 67.64 | -0.51 | -0.75% | 66.99 | 68.005 | 63.7344 | 5,960,949 |
| Mar 18 2024 | 68.15 | 5.02 | 7.95% | 63.75 | 68.82 | 63.59 | 7,558,153 |
| Mar 15 2024 | 63.13 | -0.06 | -0.09% | 62.58 | 63.9067 | 62.14 | 4,649,544 |
| Mar 14 2024 | 63.19 | 0.10 | 0.16% | 63.43 | 64.3097 | 62.50 | 3,868,310 |
| Mar 13 2024 | 63.09 | 1.98 | 3.24% | 60.99 | 63.21 | 60.80 | 3,591,619 |
| Mar 12 2024 | 61.11 | 1.08 | 1.80% | 61.15 | 61.3497 | 59.92 | 3,946,108 |
| Mar 11 2024 | 60.03 | -3.39 | -5.35% | 62.80 | 62.95 | 59.30 | 4,416,836 |
| Mar 08 2024 | 63.42 | 0.23 | 0.36% | 64.04 | 65.67 | 62.54 | 3,859,718 |
| Mar 07 2024 | 63.19 | 0.57 | 0.91% | 63.00 | 63.38 | 62.31 | 4,284,031 |
| Mar 06 2024 | 62.62 | 1.66 | 2.72% | 62.53 | 63.84 | 61.12 | 4,373,865 |
| Mar 05 2024 | 60.96 | -0.91 | -1.47% | 60.75 | 61.69 | 60.02 | 3,946,220 |
| Mar 04 2024 | 61.87 | -0.39 | -0.63% | 62.50 | 63.4879 | 61.60 | 4,656,795 |
| Mar 01 2024 | 62.26 | 2.54 | 4.25% | 60.73 | 62.34 | 59.84 | 6,074,501 |
| Feb 29 2024 | 59.72 | 1.71 | 2.95% | 58.50 | 60.06 | 57.40 | 15,793,546 |
| Feb 28 2024 | 58.01 | -2.62 | -4.32% | 59.80 | 60.40 | 57.965 | 2,881,222 |
| Feb 27 2024 | 60.63 | 1.64 | 2.78% | 59.91 | 61.35 | 59.68 | 4,165,847 |
| Feb 26 2024 | 58.99 | 1.60 | 2.79% | 57.82 | 60.8999 | 57.72 | 4,401,961 |
| Feb 23 2024 | 57.39 | -0.41 | -0.71% | 58.07 | 59.0679 | 57.09 | 3,098,535 |
| Feb 22 2024 | 57.80 | 2.38 | 4.29% | 57.76 | 58.34 | 56.45 | 4,504,106 |
| Feb 21 2024 | 55.42 | -1.91 | -3.33% | 55.21 | 57.58 | 54.50 | 4,180,983 |
