Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
AON Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 349.31 | 0.11 | 0.03% | 349.79 | 351.02 | 347.33 | 560,015 |
| Sep 17 2024 | 349.20 | -1.49 | -0.42% | 350.55 | 350.69 | 346.44 | 512,291 |
| Sep 16 2024 | 350.69 | 2.84 | 0.82% | 350.00 | 353.54 | 350.00 | 508,040 |
| Sep 13 2024 | 347.85 | -0.41 | -0.12% | 348.00 | 349.715 | 345.74 | 473,203 |
| Sep 12 2024 | 348.26 | 3.46 | 1.00% | 344.82 | 349.24 | 343.615 | 738,158 |
| Sep 11 2024 | 344.80 | -6.26 | -1.78% | 350.88 | 350.88 | 339.29 | 1,069,335 |
| Sep 10 2024 | 351.06 | 0.57 | 0.16% | 349.92 | 352.49 | 349.07 | 648,982 |
| Sep 09 2024 | 350.49 | 2.46 | 0.71% | 348.98 | 351.02 | 347.28 | 723,571 |
| Sep 06 2024 | 348.03 | -0.77 | -0.22% | 349.84 | 350.28 | 346.50 | 946,888 |
| Sep 05 2024 | 348.80 | 0.25 | 0.07% | 347.695 | 349.32 | 345.09 | 644,458 |
| Sep 04 2024 | 348.55 | 2.25 | 0.65% | 347.31 | 349.87 | 345.92 | 865,372 |
| Sep 03 2024 | 346.30 | 2.58 | 0.75% | 346.00 | 349.8399 | 344.71 | 944,330 |
| Aug 30 2024 | 343.72 | 0.26 | 0.08% | 343.76 | 345.43 | 339.92 | 1,017,652 |
| Aug 29 2024 | 343.46 | 3.91 | 1.15% | 340.00 | 345.56 | 338.80 | 940,864 |
| Aug 28 2024 | 339.55 | -0.71 | -0.21% | 339.65 | 342.605 | 338.86 | 1,064,660 |
| Aug 27 2024 | 340.26 | 2.53 | 0.75% | 337.50 | 340.93 | 337.19 | 542,559 |
| Aug 26 2024 | 337.73 | 0.91 | 0.27% | 337.87 | 339.84 | 336.195 | 395,220 |
| Aug 23 2024 | 336.82 | -2.82 | -0.83% | 340.00 | 340.80 | 333.74 | 449,420 |
| Aug 22 2024 | 339.64 | 1.57 | 0.46% | 338.17 | 339.90 | 337.345 | 476,468 |
| Aug 21 2024 | 338.07 | 1.34 | 0.40% | 337.00 | 338.66 | 335.02 | 574,846 |
| Aug 20 2024 | 336.73 | 2.35 | 0.70% | 335.00 | 337.36 | 332.53 | 944,372 |
| Aug 19 2024 | 334.38 | 2.33 | 0.70% | 332.22 | 334.75 | 331.82 | 909,580 |
| Aug 16 2024 | 332.05 | 0.59 | 0.18% | 330.465 | 334.68 | 330.465 | 584,670 |
| Aug 15 2024 | 331.46 | 0.46 | 0.14% | 331.62 | 333.80 | 329.79 | 1,410,529 |
| Aug 14 2024 | 331.00 | 3.40 | 1.04% | 327.60 | 331.20 | 326.33 | 654,725 |
| Aug 13 2024 | 327.60 | -1.26 | -0.38% | 329.9094 | 330.59 | 326.33 | 667,650 |
| Aug 12 2024 | 328.86 | -0.58 | -0.18% | 329.44 | 330.00 | 326.1501 | 806,511 |
| Aug 09 2024 | 329.44 | 2.50 | 0.76% | 327.00 | 330.72 | 326.13 | 1,460,179 |
| Aug 08 2024 | 326.94 | 0.94 | 0.29% | 324.54 | 328.26 | 323.34 | 1,022,751 |
| Aug 07 2024 | 326.00 | 2.60 | 0.80% | 324.87 | 330.82 | 324.20 | 872,339 |
| Aug 06 2024 | 323.40 | -1.62 | -0.50% | 324.78 | 330.91 | 323.31 | 1,313,515 |
| Aug 05 2024 | 325.02 | -5.19 | -1.57% | 330.90 | 333.00 | 322.945 | 1,153,527 |
| Aug 02 2024 | 330.21 | 2.39 | 0.73% | 328.58 | 331.50 | 327.04 | 1,628,395 |
| Aug 01 2024 | 327.82 | -0.69 | -0.21% | 330.00 | 330.00 | 324.65 | 866,726 |
| Jul 31 2024 | 328.51 | -0.23 | -0.07% | 328.08 | 329.96 | 326.4573 | 1,326,173 |
| Jul 30 2024 | 328.74 | 9.45 | 2.96% | 322.26 | 329.775 | 322.21 | 1,705,195 |
| Jul 29 2024 | 319.29 | -3.71 | -1.15% | 318.39 | 321.24 | 315.02 | 1,756,981 |
| Jul 26 2024 | 323.00 | 24.05 | 8.04% | 307.00 | 323.45 | 304.12 | 3,070,449 |
| Jul 25 2024 | 298.95 | 0.75 | 0.25% | 299.74 | 303.78 | 298.95 | 2,848,487 |
| Jul 24 2024 | 298.20 | -0.23 | -0.08% | 300.105 | 301.735 | 297.055 | 747,710 |
| Jul 23 2024 | 298.43 | -0.86 | -0.29% | 299.43 | 302.18 | 298.33 | 1,117,168 |
| Jul 22 2024 | 299.29 | 3.12 | 1.05% | 296.63 | 300.84 | 295.70 | 584,414 |
| Jul 19 2024 | 296.17 | -3.51 | -1.17% | 299.285 | 299.285 | 295.79 | 830,859 |
| Jul 18 2024 | 299.68 | -0.77 | -0.26% | 298.72 | 302.83 | 297.87 | 756,392 |
| Jul 17 2024 | 300.45 | 2.70 | 0.91% | 298.96 | 302.00 | 298.04 | 1,192,542 |
| Jul 16 2024 | 297.75 | 0.44 | 0.15% | 297.92 | 299.19 | 296.91 | 1,093,078 |
| Jul 15 2024 | 297.31 | -0.82 | -0.28% | 298.78 | 299.815 | 296.86 | 957,452 |
| Jul 12 2024 | 298.13 | 1.33 | 0.45% | 297.91 | 300.10 | 297.15 | 1,676,282 |
| Jul 11 2024 | 296.80 | 1.39 | 0.47% | 294.79 | 299.36 | 294.0079 | 1,028,042 |
| Jul 10 2024 | 295.41 | 2.25 | 0.77% | 294.12 | 295.44 | 292.45 | 919,933 |
| Jul 09 2024 | 293.16 | -4.95 | -1.66% | 298.11 | 298.11 | 292.54 | 1,170,826 |
| Jul 08 2024 | 298.11 | 2.25 | 0.76% | 296.85 | 300.08 | 295.86 | 1,199,233 |
| Jul 05 2024 | 295.86 | 1.09 | 0.37% | 295.00 | 295.87 | 292.37 | 535,025 |
| Jul 03 2024 | 294.77 | -0.80 | -0.27% | 295.23 | 296.00 | 293.82 | 840,949 |
| Jul 02 2024 | 295.57 | 2.08 | 0.71% | 291.72 | 295.87 | 291.50 | 985,251 |
| Jul 01 2024 | 293.49 | -0.09 | -0.03% | 294.40 | 295.475 | 293.10 | 1,020,327 |
| Jun 28 2024 | 293.58 | 0.78 | 0.27% | 292.80 | 294.7475 | 291.64 | 1,340,369 |
| Jun 27 2024 | 292.80 | 4.03 | 1.40% | 289.90 | 293.60 | 288.50 | 1,001,284 |
| Jun 26 2024 | 288.77 | -4.05 | -1.38% | 291.13 | 293.6135 | 285.35 | 1,534,275 |
| Jun 25 2024 | 292.82 | -5.64 | -1.89% | 297.21 | 298.41 | 292.115 | 3,149,418 |
| Jun 24 2024 | 298.46 | 1.00 | 0.34% | 297.29 | 299.17 | 295.52 | 1,777,737 |
| Jun 21 2024 | 297.46 | 0.87 | 0.29% | 296.82 | 299.04 | 294.76 | 5,515,886 |
