Register for streaming realtime charts, analysis tools, and prices.
AV. Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 491.70 | -5.20 | -1.05% | 499.30 | 499.30 | 489.40 | 9,533,780 |
| Sep 19 2024 | 496.90 | 7.10 | 1.45% | 495.50 | 497.60 | 492.10 | 8,372,817 |
| Sep 18 2024 | 489.80 | -4.60 | -0.93% | 494.40 | 498.10 | 489.30 | 8,257,764 |
| Sep 17 2024 | 494.40 | 3.00 | 0.61% | 495.00 | 496.50 | 493.60 | 4,553,614 |
| Sep 16 2024 | 491.40 | -1.70 | -0.34% | 490.30 | 491.70 | 487.50 | 2,554,392 |
| Sep 13 2024 | 493.10 | 0.20 | 0.04% | 493.60 | 495.00 | 489.50 | 2,744,635 |
| Sep 12 2024 | 492.90 | 2.20 | 0.45% | 494.90 | 496.80 | 490.30 | 4,190,933 |
| Sep 11 2024 | 490.70 | -2.10 | -0.43% | 494.50 | 494.70 | 488.70 | 4,045,009 |
| Sep 10 2024 | 492.80 | -1.70 | -0.34% | 493.50 | 496.50 | 490.40 | 3,312,800 |
| Sep 09 2024 | 494.50 | 6.10 | 1.25% | 491.70 | 494.50 | 489.10 | 6,886,990 |
| Sep 06 2024 | 488.40 | -2.40 | -0.49% | 490.10 | 494.70 | 486.10 | 4,305,795 |
| Sep 05 2024 | 490.80 | -7.90 | -1.58% | 485.80 | 493.70 | 484.90 | 5,534,591 |
| Sep 04 2024 | 498.70 | -4.90 | -0.97% | 496.90 | 501.00 | 496.50 | 7,971,503 |
| Sep 03 2024 | 503.60 | -2.60 | -0.51% | 505.20 | 507.60 | 500.60 | 3,945,266 |
| Sep 02 2024 | 506.20 | 1.60 | 0.32% | 504.20 | 506.40 | 503.40 | 4,133,661 |
| Aug 30 2024 | 504.60 | -1.40 | -0.28% | 507.20 | 507.20 | 502.20 | 7,849,946 |
| Aug 29 2024 | 506.00 | 0.80 | 0.16% | 506.40 | 508.20 | 502.60 | 7,854,923 |
| Aug 28 2024 | 505.20 | 7.20 | 1.45% | 500.60 | 507.00 | 498.60 | 4,434,649 |
| Aug 27 2024 | 498.00 | 2.00 | 0.40% | 495.60 | 498.90 | 493.40 | 6,580,296 |
| Aug 23 2024 | 496.00 | 1.60 | 0.32% | 495.20 | 498.10 | 494.30 | 4,254,942 |
| Aug 22 2024 | 494.40 | -7.40 | -1.47% | 500.80 | 503.80 | 489.90 | 7,865,264 |
| Aug 21 2024 | 501.80 | -0.80 | -0.16% | 502.60 | 504.00 | 500.40 | 9,880,055 |
| Aug 20 2024 | 502.60 | -4.00 | -0.79% | 506.20 | 506.60 | 502.20 | 6,482,751 |
| Aug 19 2024 | 506.60 | 6.20 | 1.24% | 498.60 | 507.80 | 498.20 | 14,149,016 |
| Aug 16 2024 | 500.40 | -1.60 | -0.32% | 503.60 | 504.60 | 497.30 | 4,576,752 |
| Aug 15 2024 | 502.00 | 10.20 | 2.07% | 494.10 | 502.40 | 493.10 | 9,436,190 |
| Aug 14 2024 | 491.80 | 3.20 | 0.65% | 492.50 | 494.50 | 483.50 | 6,141,231 |
| Aug 13 2024 | 488.60 | 4.40 | 0.91% | 485.80 | 489.90 | 484.30 | 4,463,937 |
| Aug 12 2024 | 484.20 | 1.70 | 0.35% | 485.70 | 486.70 | 482.50 | 8,646,810 |
| Aug 09 2024 | 482.50 | 4.60 | 0.96% | 479.80 | 484.80 | 477.50 | 2,054,352 |
| Aug 08 2024 | 477.90 | -0.40 | -0.08% | 476.10 | 480.50 | 471.30 | 2,166,777 |
| Aug 07 2024 | 478.30 | 12.50 | 2.68% | 473.70 | 479.70 | 469.10 | 3,513,340 |
| Aug 06 2024 | 465.80 | 2.70 | 0.58% | 467.90 | 471.30 | 461.30 | 11,055,728 |
| Aug 05 2024 | 463.10 | -14.70 | -3.08% | 466.80 | 467.60 | 457.10 | 6,975,346 |
| Aug 02 2024 | 477.80 | -12.40 | -2.53% | 485.60 | 488.40 | 477.70 | 6,503,737 |
| Aug 01 2024 | 490.20 | -10.00 | -2.00% | 500.00 | 502.20 | 489.90 | 3,158,908 |
| Jul 31 2024 | 500.20 | 1.70 | 0.34% | 501.00 | 504.60 | 498.50 | 10,111,594 |
| Jul 30 2024 | 498.50 | 5.40 | 1.10% | 492.90 | 500.00 | 491.80 | 4,339,697 |
| Jul 29 2024 | 493.10 | 0.40 | 0.08% | 496.30 | 499.20 | 492.60 | 10,336,546 |
| Jul 26 2024 | 492.70 | 4.30 | 0.88% | 487.30 | 493.30 | 486.40 | 2,398,995 |
| Jul 25 2024 | 488.40 | 4.40 | 0.91% | 480.60 | 489.20 | 478.60 | 2,963,088 |
| Jul 24 2024 | 484.00 | -3.90 | -0.80% | 484.90 | 487.60 | 483.00 | 4,289,559 |
| Jul 23 2024 | 487.90 | -2.30 | -0.47% | 489.90 | 490.20 | 486.10 | 2,554,583 |
| Jul 22 2024 | 490.20 | 8.70 | 1.81% | 483.40 | 492.80 | 479.40 | 3,595,640 |
| Jul 19 2024 | 481.50 | -5.50 | -1.13% | 482.30 | 486.10 | 480.30 | 4,098,010 |
| Jul 18 2024 | 487.00 | 5.00 | 1.04% | 485.00 | 487.70 | 484.10 | 3,253,411 |
| Jul 17 2024 | 482.00 | -1.30 | -0.27% | 482.10 | 483.50 | 476.00 | 3,156,657 |
| Jul 16 2024 | 483.30 | -2.70 | -0.56% | 483.20 | 484.70 | 480.30 | 2,338,035 |
| Jul 15 2024 | 486.00 | -3.60 | -0.74% | 487.50 | 491.10 | 485.90 | 2,385,930 |
| Jul 12 2024 | 489.60 | -1.80 | -0.37% | 493.00 | 493.40 | 488.30 | 8,174,570 |
| Jul 11 2024 | 491.40 | 8.30 | 1.72% | 482.50 | 491.40 | 482.50 | 5,833,353 |
| Jul 10 2024 | 483.10 | 7.70 | 1.62% | 477.80 | 483.10 | 476.70 | 4,205,381 |
| Jul 09 2024 | 475.40 | -0.10 | -0.02% | 473.50 | 476.50 | 473.00 | 3,386,612 |
| Jul 08 2024 | 475.50 | 4.10 | 0.87% | 471.20 | 477.40 | 470.60 | 5,169,295 |
| Jul 05 2024 | 471.40 | -9.60 | -2.00% | 480.80 | 480.80 | 470.90 | 4,308,648 |
| Jul 04 2024 | 481.00 | 6.30 | 1.33% | 476.70 | 481.90 | 476.30 | 3,861,921 |
| Jul 03 2024 | 474.70 | 5.80 | 1.24% | 471.00 | 475.10 | 468.10 | 4,782,889 |
| Jul 02 2024 | 468.90 | -7.10 | -1.49% | 474.10 | 474.10 | 467.70 | 4,684,829 |
| Jul 01 2024 | 476.00 | -0.60 | -0.13% | 482.50 | 483.30 | 475.90 | 3,528,400 |
| Jun 28 2024 | 476.60 | 0.10 | 0.02% | 478.90 | 484.40 | 476.40 | 6,541,656 |
| Jun 27 2024 | 476.50 | -1.10 | -0.23% | 478.40 | 481.30 | 476.50 | 4,067,017 |
| Jun 26 2024 | 477.60 | -2.50 | -0.52% | 481.80 | 483.50 | 475.30 | 7,600,531 |
| Jun 25 2024 | 480.10 | -4.20 | -0.87% | 483.70 | 484.70 | 479.40 | 8,194,086 |
| Jun 24 2024 | 484.30 | 4.50 | 0.94% | 479.80 | 486.10 | 478.70 | 4,123,920 |
