Register for real-time alerts, custom portfolio, and market movers
SAA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 197.50 | 1.50 | 0.77% | 195.00 | 197.50 | 195.00 | 174,453 |
| May 08 2024 | 196.00 | -1.50 | -0.76% | 197.00 | 197.00 | 192.00 | 757,669 |
| May 07 2024 | 197.50 | 2.00 | 1.02% | 196.00 | 201.00 | 196.00 | 87,866 |
| May 03 2024 | 195.50 | 3.50 | 1.82% | 195.00 | 196.00 | 193.00 | 114,169 |
| May 02 2024 | 192.00 | -0.50 | -0.26% | 195.00 | 195.00 | 190.00 | 74,119 |
| May 01 2024 | 192.50 | 4.50 | 2.39% | 189.00 | 193.50 | 189.00 | 900,090 |
| Apr 30 2024 | 188.00 | 6.50 | 3.58% | 185.50 | 189.00 | 185.50 | 43,386 |
| Apr 29 2024 | 181.50 | -5.50 | -2.94% | 182.50 | 186.00 | 181.50 | 94,574 |
| Apr 26 2024 | 187.00 | 0.00 | 0.00% | 183.50 | 187.00 | 183.50 | 31,998 |
| Apr 25 2024 | 187.00 | 3.00 | 1.63% | 184.50 | 187.00 | 184.00 | 35,509 |
| Apr 24 2024 | 184.00 | 1.00 | 0.55% | 184.00 | 184.00 | 184.00 | 26,374 |
| Apr 23 2024 | 183.00 | -0.50 | -0.27% | 182.00 | 184.00 | 182.00 | 27,627 |
| Apr 22 2024 | 183.50 | -0.50 | -0.27% | 182.50 | 184.00 | 181.50 | 37,640 |
| Apr 19 2024 | 184.00 | 2.00 | 1.10% | 182.00 | 184.00 | 180.50 | 198,377 |
| Apr 18 2024 | 182.00 | 0.00 | 0.00% | 182.00 | 182.00 | 181.50 | 23,618 |
| Apr 17 2024 | 182.00 | 1.00 | 0.55% | 184.50 | 184.50 | 181.00 | 61,788 |
| Apr 16 2024 | 181.00 | -1.00 | -0.55% | 182.50 | 182.50 | 180.50 | 798,346 |
| Apr 15 2024 | 182.00 | -1.50 | -0.82% | 182.00 | 185.00 | 180.00 | 286,082 |
| Apr 12 2024 | 183.50 | 6.50 | 3.67% | 178.00 | 185.00 | 175.00 | 13,746,528 |
| Apr 11 2024 | 177.00 | 2.00 | 1.14% | 174.00 | 177.00 | 174.00 | 68,401 |
| Apr 10 2024 | 175.00 | 0.00 | 0.00% | 174.50 | 175.00 | 169.00 | 228,261 |
| Apr 09 2024 | 175.00 | 4.00 | 2.34% | 171.00 | 175.00 | 169.00 | 53,496 |
| Apr 08 2024 | 171.00 | -1.00 | -0.58% | 168.00 | 171.00 | 168.00 | 54,908 |
| Apr 05 2024 | 172.00 | -4.00 | -2.27% | 172.00 | 172.00 | 170.00 | 35,192 |
| Apr 04 2024 | 176.00 | 5.00 | 2.92% | 176.00 | 176.00 | 176.00 | 95,624 |
| Apr 03 2024 | 171.00 | 0.00 | 0.00% | 175.00 | 175.00 | 171.00 | 418,148 |
| Apr 02 2024 | 171.00 | -3.00 | -1.72% | 171.50 | 171.50 | 171.00 | 76,666 |
| Mar 28 2024 | 174.00 | -7.00 | -3.87% | 175.00 | 177.00 | 171.00 | 42,784 |
| Mar 27 2024 | 181.00 | 7.00 | 4.02% | 174.00 | 181.00 | 171.50 | 83,977 |
| Mar 26 2024 | 174.00 | -1.00 | -0.57% | 174.50 | 174.50 | 174.00 | 52,064 |
| Mar 25 2024 | 175.00 | -1.00 | -0.57% | 176.00 | 176.00 | 175.00 | 74,406 |
| Mar 22 2024 | 176.00 | -2.00 | -1.12% | 178.00 | 178.00 | 176.00 | 81,469 |
| Mar 21 2024 | 178.00 | -2.00 | -1.11% | 181.00 | 181.50 | 178.00 | 44,602 |
| Mar 20 2024 | 180.00 | 6.00 | 3.45% | 178.00 | 180.00 | 175.00 | 740,735 |
| Mar 19 2024 | 174.00 | 0.00 | 0.00% | 174.00 | 174.50 | 174.00 | 40,110 |
| Mar 18 2024 | 174.00 | 0.00 | 0.00% | 174.00 | 174.50 | 174.00 | 35,645 |
| Mar 15 2024 | 174.00 | 2.00 | 1.16% | 173.00 | 175.00 | 172.50 | 26,744 |
| Mar 14 2024 | 172.00 | -2.00 | -1.15% | 172.00 | 173.00 | 171.00 | 56,371 |
| Mar 13 2024 | 174.00 | 2.00 | 1.16% | 172.50 | 174.00 | 171.50 | 55,125 |
| Mar 12 2024 | 172.00 | -2.00 | -1.15% | 174.00 | 174.00 | 172.00 | 48,692 |
| Mar 11 2024 | 174.00 | -4.50 | -2.52% | 178.50 | 178.50 | 174.00 | 26,661 |
| Mar 08 2024 | 178.50 | -2.50 | -1.38% | 179.00 | 179.50 | 178.00 | 20,588 |
| Mar 07 2024 | 181.00 | 3.00 | 1.69% | 179.50 | 181.00 | 179.00 | 212,374 |
| Mar 06 2024 | 178.00 | -1.00 | -0.56% | 179.50 | 180.00 | 177.00 | 14,730 |
| Mar 05 2024 | 179.00 | 1.50 | 0.85% | 175.00 | 180.50 | 175.00 | 120,136 |
| Mar 04 2024 | 177.50 | 1.50 | 0.85% | 175.00 | 179.00 | 174.00 | 50,085 |
| Mar 01 2024 | 176.00 | 2.50 | 1.44% | 173.00 | 181.00 | 173.00 | 127,744 |
| Feb 29 2024 | 173.50 | 0.50 | 0.29% | 169.00 | 175.00 | 169.00 | 25,710 |
| Feb 28 2024 | 173.00 | -1.00 | -0.57% | 173.00 | 173.00 | 168.00 | 150,984 |
| Feb 27 2024 | 174.00 | 0.00 | 0.00% | 174.00 | 174.50 | 173.00 | 39,029 |
| Feb 26 2024 | 174.00 | -1.00 | -0.57% | 176.00 | 176.00 | 172.50 | 86,455 |
| Feb 23 2024 | 175.00 | -1.50 | -0.85% | 176.00 | 176.00 | 175.00 | 53,537 |
| Feb 22 2024 | 176.50 | 0.50 | 0.28% | 179.00 | 179.00 | 176.00 | 130,183 |
| Feb 21 2024 | 176.00 | -0.50 | -0.28% | 178.00 | 178.50 | 175.50 | 70,363 |
| Feb 20 2024 | 176.50 | -1.50 | -0.84% | 176.00 | 178.00 | 176.00 | 121,642 |
| Feb 19 2024 | 178.00 | 1.00 | 0.56% | 175.50 | 178.00 | 175.00 | 169,979 |
| Feb 16 2024 | 177.00 | 4.00 | 2.31% | 172.00 | 177.00 | 172.00 | 99,148 |
| Feb 15 2024 | 173.00 | 1.00 | 0.58% | 172.00 | 173.00 | 170.00 | 820,580 |
| Feb 14 2024 | 172.00 | -1.00 | -0.58% | 173.00 | 174.00 | 172.00 | 132,798 |
| Feb 13 2024 | 173.00 | -2.00 | -1.14% | 175.00 | 175.00 | 173.00 | 79,617 |
| Feb 12 2024 | 175.00 | -2.00 | -1.13% | 177.00 | 177.00 | 175.00 | 213,694 |
