Register to chat with like-minded investors on our interactive forums.
AN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 158.27 | 3.70 | 2.39% | 155.69 | 158.73 | 155.41 | 392,873 |
| Apr 22 2024 | 154.57 | 0.43 | 0.28% | 154.53 | 155.55 | 153.315 | 403,110 |
| Apr 19 2024 | 154.14 | -0.48 | -0.31% | 154.02 | 156.55 | 152.96 | 505,871 |
| Apr 18 2024 | 154.62 | 2.29 | 1.50% | 153.12 | 155.48 | 153.015 | 498,340 |
| Apr 17 2024 | 152.33 | -2.27 | -1.47% | 156.00 | 156.00 | 152.27 | 717,865 |
| Apr 16 2024 | 154.60 | 2.24 | 1.47% | 151.16 | 155.41 | 150.08 | 484,318 |
| Apr 15 2024 | 152.36 | -1.75 | -1.14% | 156.21 | 157.14 | 152.28 | 453,059 |
| Apr 12 2024 | 154.11 | 0.74 | 0.48% | 152.70 | 155.45 | 152.30 | 482,774 |
| Apr 11 2024 | 153.37 | -1.06 | -0.69% | 153.35 | 154.76 | 150.20 | 665,170 |
| Apr 10 2024 | 154.43 | -5.84 | -3.64% | 156.05 | 156.31 | 152.7392 | 546,225 |
| Apr 09 2024 | 160.27 | 1.24 | 0.78% | 159.31 | 161.17 | 158.675 | 320,268 |
| Apr 08 2024 | 159.03 | 0.57 | 0.36% | 159.46 | 160.43 | 157.96 | 457,750 |
| Apr 05 2024 | 158.46 | 1.67 | 1.07% | 155.51 | 159.16 | 155.51 | 420,361 |
| Apr 04 2024 | 156.79 | -3.16 | -1.98% | 161.18 | 161.99 | 156.63 | 445,790 |
| Apr 03 2024 | 159.95 | 0.03 | 0.02% | 158.85 | 161.36 | 158.85 | 384,371 |
| Apr 02 2024 | 159.92 | -4.84 | -2.94% | 162.83 | 163.55 | 159.10 | 414,596 |
| Apr 01 2024 | 164.76 | -0.82 | -0.50% | 165.34 | 166.80 | 163.57 | 303,143 |
| Mar 28 2024 | 165.58 | -1.88 | -1.12% | 167.57 | 168.93 | 165.57 | 290,059 |
| Mar 27 2024 | 167.46 | 5.52 | 3.41% | 163.44 | 167.755 | 163.35 | 310,023 |
| Mar 26 2024 | 161.94 | 0.18 | 0.11% | 162.53 | 162.90 | 160.7136 | 206,822 |
| Mar 25 2024 | 161.76 | -0.46 | -0.28% | 162.37 | 164.195 | 160.695 | 681,403 |
| Mar 22 2024 | 162.22 | -3.07 | -1.86% | 165.01 | 165.81 | 161.81 | 310,578 |
| Mar 21 2024 | 165.29 | 3.61 | 2.23% | 162.55 | 166.60 | 162.46 | 719,486 |
| Mar 20 2024 | 161.68 | 2.06 | 1.29% | 160.03 | 161.83 | 159.34 | 503,806 |
| Mar 19 2024 | 159.62 | 0.77 | 0.48% | 158.51 | 161.44 | 158.12 | 431,940 |
| Mar 18 2024 | 158.85 | -0.25 | -0.16% | 160.00 | 161.67 | 157.94 | 633,519 |
| Mar 15 2024 | 159.10 | 3.86 | 2.49% | 154.90 | 159.21 | 154.90 | 1,174,938 |
| Mar 14 2024 | 155.24 | 1.24 | 0.81% | 153.77 | 155.42 | 152.795 | 883,135 |
| Mar 13 2024 | 154.00 | 4.39 | 2.93% | 149.51 | 154.42 | 149.51 | 354,096 |
| Mar 12 2024 | 149.61 | 1.23 | 0.83% | 148.87 | 149.9327 | 147.94 | 200,009 |
| Mar 11 2024 | 148.38 | -0.63 | -0.42% | 148.56 | 149.38 | 147.305 | 234,280 |
| Mar 08 2024 | 149.01 | 1.27 | 0.86% | 148.29 | 152.32 | 148.29 | 389,060 |
| Mar 07 2024 | 147.74 | 2.56 | 1.76% | 145.81 | 147.985 | 145.28 | 262,016 |
| Mar 06 2024 | 145.18 | -2.10 | -1.43% | 147.38 | 147.38 | 143.88 | 411,610 |
| Mar 05 2024 | 147.28 | -0.57 | -0.39% | 146.38 | 149.11 | 146.0583 | 225,724 |
| Mar 04 2024 | 147.85 | -4.13 | -2.72% | 151.90 | 153.05 | 147.79 | 496,435 |
| Mar 01 2024 | 151.98 | 2.18 | 1.46% | 149.77 | 152.50 | 147.67 | 572,886 |
| Feb 29 2024 | 149.80 | 5.38 | 3.73% | 146.99 | 149.96 | 145.68 | 432,547 |
| Feb 28 2024 | 144.42 | -0.06 | -0.04% | 144.71 | 146.675 | 143.83 | 416,588 |
| Feb 27 2024 | 144.48 | 2.46 | 1.73% | 143.68 | 146.355 | 143.17 | 415,650 |
| Feb 26 2024 | 142.02 | 1.09 | 0.77% | 140.09 | 142.15 | 139.54 | 404,926 |
| Feb 23 2024 | 140.93 | 2.93 | 2.12% | 138.28 | 141.75 | 137.26 | 385,700 |
| Feb 22 2024 | 138.00 | 0.46 | 0.33% | 138.84 | 139.91 | 136.785 | 417,970 |
| Feb 21 2024 | 137.54 | -0.84 | -0.61% | 137.32 | 140.135 | 136.35 | 409,158 |
| Feb 20 2024 | 138.38 | -4.37 | -3.06% | 140.44 | 141.20 | 137.09 | 633,452 |
| Feb 16 2024 | 142.75 | -1.23 | -0.85% | 142.67 | 144.97 | 140.47 | 439,799 |
| Feb 15 2024 | 143.98 | -0.26 | -0.18% | 144.12 | 146.29 | 141.89 | 734,700 |
| Feb 14 2024 | 144.24 | -3.58 | -2.42% | 146.53 | 147.385 | 143.415 | 1,110,591 |
| Feb 13 2024 | 147.82 | -6.06 | -3.94% | 153.24 | 155.00 | 146.29 | 808,976 |
| Feb 12 2024 | 153.88 | 1.71 | 1.12% | 152.68 | 154.84 | 152.68 | 544,789 |
| Feb 09 2024 | 152.17 | 5.16 | 3.51% | 149.03 | 152.93 | 146.98 | 449,196 |
| Feb 08 2024 | 147.01 | 2.59 | 1.79% | 144.81 | 147.95 | 144.44 | 339,942 |
| Feb 07 2024 | 144.42 | 0.25 | 0.17% | 144.98 | 146.58 | 143.20 | 375,016 |
| Feb 06 2024 | 144.17 | 0.21 | 0.15% | 143.83 | 145.535 | 142.90 | 471,568 |
| Feb 05 2024 | 143.96 | -2.74 | -1.87% | 144.74 | 146.52 | 142.39 | 408,705 |
| Feb 02 2024 | 146.70 | 1.07 | 0.73% | 143.18 | 148.1979 | 143.18 | 414,925 |
| Feb 01 2024 | 145.63 | 5.97 | 4.27% | 141.11 | 147.16 | 140.88 | 670,498 |
| Jan 31 2024 | 139.66 | -3.59 | -2.51% | 141.83 | 143.23 | 137.135 | 570,577 |
| Jan 30 2024 | 143.25 | 0.01 | 0.01% | 142.54 | 145.91 | 142.43 | 193,728 |
| Jan 29 2024 | 143.24 | 3.04 | 2.17% | 140.28 | 143.93 | 140.215 | 278,045 |
| Jan 26 2024 | 140.20 | 1.96 | 1.42% | 138.40 | 140.28 | 138.30 | 227,065 |
| Jan 25 2024 | 138.24 | 1.27 | 0.93% | 137.90 | 138.805 | 136.50 | 355,079 |
