Register for streaming realtime charts, analysis tools, and prices.
ADDDF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 249.42 | 5.04 | 2.06% | 252.62 | 254.675 | 249.405 | 10,077 |
| Sep 18 2024 | 244.385 | -0.70 | -0.28% | 240.82 | 252.62 | 240.82 | 90 |
| Sep 17 2024 | 245.08 | 1.67 | 0.68% | 242.40 | 247.51 | 241.87 | 6,552 |
| Sep 16 2024 | 243.415 | 1.01 | 0.41% | 245.04 | 245.04 | 234.21 | 378 |
| Sep 13 2024 | 242.41 | 0.87 | 0.36% | 244.63 | 244.95 | 240.74 | 1,881 |
| Sep 12 2024 | 241.54 | 13.16 | 5.76% | 242.06 | 242.45 | 233.09 | 247 |
| Sep 11 2024 | 228.376 | -2.68 | -1.16% | 231.3601 | 235.6615 | 228.376 | 56 |
| Sep 10 2024 | 231.06 | -6.54 | -2.75% | 232.36 | 232.685 | 230.9566 | 230 |
| Sep 09 2024 | 237.60 | -5.39 | -2.22% | 235.155 | 238.4675 | 232.608 | 510 |
| Sep 06 2024 | 242.99 | -4.69 | -1.89% | 245.055 | 245.53 | 242.99 | 64 |
| Sep 05 2024 | 247.675 | -0.40 | -0.16% | 247.885 | 247.975 | 239.60 | 105 |
| Sep 04 2024 | 248.07 | -6.61 | -2.59% | 252.9199 | 252.9199 | 238.59 | 270 |
| Sep 03 2024 | 254.675 | -3.95 | -1.53% | 258.6499 | 258.6499 | 253.00 | 226 |
| Aug 30 2024 | 258.62 | 4.38 | 1.72% | 258.15 | 260.00 | 258.15 | 335 |
| Aug 29 2024 | 254.245 | 4.11 | 1.64% | 253.59 | 255.67 | 252.645 | 334 |
| Aug 28 2024 | 250.14 | 3.23 | 1.31% | 252.045 | 252.175 | 246.98 | 68 |
| Aug 27 2024 | 246.91 | 0.44 | 0.18% | 246.66 | 249.045 | 246.66 | 48 |
| Aug 26 2024 | 246.475 | 1.95 | 0.80% | 245.32 | 246.595 | 244.27 | 114 |
| Aug 23 2024 | 244.525 | 1.05 | 0.43% | 242.525 | 245.055 | 242.525 | 71 |
| Aug 22 2024 | 243.475 | 4.28 | 1.79% | 246.8999 | 246.8999 | 243.41 | 32 |
| Aug 21 2024 | 239.195 | 1.39 | 0.58% | 242.4499 | 242.45 | 237.086 | 116 |
| Aug 20 2024 | 237.805 | 0.34 | 0.14% | 236.7001 | 239.715 | 236.7001 | 3,351 |
| Aug 19 2024 | 237.465 | -3.31 | -1.37% | 239.00 | 241.00 | 236.975 | 445 |
| Aug 16 2024 | 240.775 | -0.48 | -0.20% | 237.72 | 240.775 | 237.72 | 86 |
| Aug 15 2024 | 241.255 | 8.51 | 3.66% | 238.2101 | 241.255 | 238.2101 | 132 |
| Aug 14 2024 | 232.7434 | 0.16 | 0.07% | 235.6501 | 240.84 | 232.7434 | 119 |
| Aug 13 2024 | 232.585 | 6.59 | 2.91% | 232.51 | 233.23 | 229.77 | 14,130 |
| Aug 12 2024 | 226.00 | -9.72 | -4.12% | 239.5199 | 239.5199 | 226.00 | 88 |
| Aug 09 2024 | 235.715 | 10.74 | 4.77% | 233.80 | 236.00 | 233.70 | 111 |
| Aug 08 2024 | 224.98 | -2.38 | -1.05% | 235.44 | 236.125 | 224.98 | 125 |
| Aug 07 2024 | 227.36 | -3.66 | -1.58% | 229.9999 | 236.925 | 227.36 | 233 |
| Aug 06 2024 | 231.02 | 0.52 | 0.23% | 230.50 | 234.1999 | 223.95 | 216 |
| Aug 05 2024 | 230.50 | -11.30 | -4.67% | 231.725 | 240.00 | 220.61 | 150 |
| Aug 02 2024 | 241.80 | -3.34 | -1.36% | 243.795 | 244.025 | 241.63 | 179 |
| Aug 01 2024 | 245.135 | -1.67 | -0.67% | 247.9999 | 248.00 | 240.434 | 2,855 |
| Jul 31 2024 | 246.80 | -6.93 | -2.73% | 250.96 | 252.955 | 246.80 | 93 |
| Jul 30 2024 | 253.725 | -0.82 | -0.32% | 256.035 | 256.035 | 253.725 | 157 |
| Jul 29 2024 | 254.54 | 3.76 | 1.50% | 255.00 | 256.485 | 249.89 | 222 |
| Jul 26 2024 | 250.785 | 4.29 | 1.74% | 250.07 | 251.195 | 247.5501 | 548 |
| Jul 25 2024 | 246.495 | -2.67 | -1.07% | 253.55 | 253.55 | 246.155 | 80 |
| Jul 24 2024 | 249.165 | 0.82 | 0.33% | 247.59 | 251.87 | 247.59 | 578 |
| Jul 23 2024 | 248.345 | -1.95 | -0.78% | 249.00 | 249.24 | 246.00 | 776 |
| Jul 22 2024 | 250.29 | 1.62 | 0.65% | 250.245 | 250.29 | 241.08 | 46 |
| Jul 19 2024 | 248.67 | -9.34 | -3.62% | 250.00 | 250.00 | 248.67 | 61 |
| Jul 18 2024 | 258.01 | 6.64 | 2.64% | 260.7999 | 260.7999 | 255.00 | 4,283 |
| Jul 17 2024 | 251.365 | -5.77 | -2.24% | 253.88 | 257.84 | 251.365 | 176 |
| Jul 16 2024 | 257.1325 | 5.03 | 2.00% | 245.31 | 270.25 | 245.31 | 20,649 |
| Jul 15 2024 | 252.10 | 3.91 | 1.57% | 265.3099 | 265.3099 | 249.20 | 61 |
| Jul 12 2024 | 248.195 | 6.85 | 2.84% | 247.22 | 250.21 | 243.39 | 278 |
| Jul 11 2024 | 241.345 | 2.32 | 0.97% | 241.02 | 245.00 | 241.02 | 194 |
| Jul 10 2024 | 239.025 | 3.53 | 1.50% | 235.73 | 239.925 | 235.73 | 100 |
| Jul 09 2024 | 235.495 | -2.83 | -1.19% | 236.90 | 236.90 | 225.84 | 655 |
| Jul 08 2024 | 238.325 | -0.82 | -0.34% | 243.9999 | 243.9999 | 237.975 | 87 |
| Jul 05 2024 | 239.145 | 6.24 | 2.68% | 239.00 | 241.005 | 239.00 | 51 |
| Jul 03 2024 | 232.905 | 2.81 | 1.22% | 238.50 | 238.50 | 232.905 | 85 |
| Jul 02 2024 | 230.10 | -8.22 | -3.45% | 225.7001 | 231.15 | 225.7001 | 193 |
| Jul 01 2024 | 238.315 | 7.51 | 3.25% | 244.4999 | 244.4999 | 234.3725 | 190 |
| Jun 28 2024 | 230.81 | -1.89 | -0.81% | 238.305 | 240.19 | 230.81 | 50,128 |
| Jun 27 2024 | 232.6994 | -7.58 | -3.15% | 238.825 | 238.99 | 232.6994 | 149 |
| Jun 26 2024 | 240.275 | 7.25 | 3.11% | 230.37 | 240.275 | 230.37 | 15,083 |
| Jun 25 2024 | 233.03 | -2.69 | -1.14% | 235.605 | 235.64 | 227.611 | 257 |
| Jun 24 2024 | 235.72 | 0.89 | 0.38% | 229.65 | 236.985 | 229.01 | 668 |
