Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ADDDF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 245.00 | 5.66 | 2.36% | 239.4301 | 246.63 | 239.4301 | 173 |
| Apr 24 2024 | 239.34 | -6.22 | -2.53% | 246.76 | 246.76 | 239.34 | 3,998 |
| Apr 23 2024 | 245.56 | 6.07 | 2.53% | 244.9999 | 245.8345 | 242.275 | 216 |
| Apr 22 2024 | 239.49 | 0.09 | 0.04% | 245.00 | 245.00 | 239.49 | 103 |
| Apr 19 2024 | 239.395 | 5.92 | 2.54% | 236.32 | 240.525 | 234.85 | 376 |
| Apr 18 2024 | 233.4725 | -2.78 | -1.18% | 236.90 | 241.02 | 233.4725 | 185 |
| Apr 17 2024 | 236.25 | 14.53 | 6.55% | 230.76 | 236.25 | 230.76 | 457 |
| Apr 16 2024 | 221.7175 | 4.08 | 1.88% | 220.4499 | 224.31 | 216.73 | 335 |
| Apr 15 2024 | 217.635 | 8.37 | 4.00% | 222.7499 | 222.75 | 213.703 | 289 |
| Apr 12 2024 | 209.265 | -5.37 | -2.50% | 213.0499 | 213.05 | 207.795 | 621 |
| Apr 11 2024 | 214.63 | 2.56 | 1.21% | 215.75 | 215.75 | 212.76 | 553 |
| Apr 10 2024 | 212.07 | -5.93 | -2.72% | 215.46 | 216.275 | 212.07 | 98 |
| Apr 09 2024 | 218.00 | 1.43 | 0.66% | 219.16 | 219.16 | 216.34 | 808 |
| Apr 08 2024 | 216.575 | 1.08 | 0.50% | 218.2301 | 221.43 | 216.575 | 136 |
| Apr 05 2024 | 215.49 | -2.83 | -1.30% | 215.3104 | 219.59 | 215.3104 | 371 |
| Apr 04 2024 | 218.32 | 0.87 | 0.40% | 217.69 | 225.0999 | 217.69 | 74 |
| Apr 03 2024 | 217.45 | 0.02 | 0.01% | 217.75 | 222.345 | 212.53 | 280 |
| Apr 02 2024 | 217.425 | -4.10 | -1.85% | 218.635 | 219.00 | 214.0282 | 164 |
| Apr 01 2024 | 221.525 | -2.23 | -0.99% | 233.0999 | 233.0999 | 214.05 | 343 |
| Mar 28 2024 | 223.75 | 1.98 | 0.89% | 226.798 | 226.798 | 222.00 | 147 |
| Mar 27 2024 | 221.77 | 0.27 | 0.12% | 225.655 | 225.885 | 220.0746 | 344 |
| Mar 26 2024 | 221.50 | 0.75 | 0.34% | 222.00 | 222.20 | 220.5008 | 186 |
| Mar 25 2024 | 220.75 | 4.25 | 1.96% | 221.95 | 221.95 | 218.945 | 194 |
| Mar 22 2024 | 216.50 | 6.55 | 3.12% | 220.43 | 220.43 | 212.49 | 2,492 |
| Mar 21 2024 | 209.95 | -10.05 | -4.57% | 222.9099 | 222.9099 | 209.95 | 65 |
| Mar 20 2024 | 220.00 | 1.50 | 0.69% | 218.085 | 220.72 | 215.30 | 97 |
| Mar 19 2024 | 218.50 | -0.52 | -0.24% | 223.0999 | 223.0999 | 216.0182 | 138 |
| Mar 18 2024 | 219.02 | -4.97 | -2.22% | 218.855 | 221.75 | 216.4684 | 459 |
| Mar 15 2024 | 223.99 | -0.01 | 0.00% | 229.6699 | 229.6699 | 221.48 | 409 |
| Mar 14 2024 | 224.00 | 3.00 | 1.36% | 226.4999 | 226.4999 | 223.68 | 129 |
| Mar 13 2024 | 221.00 | 13.94 | 6.73% | 212.73 | 221.00 | 212.73 | 511 |
| Mar 12 2024 | 207.065 | 1.32 | 0.64% | 212.4999 | 213.50 | 207.065 | 135 |
| Mar 11 2024 | 205.75 | -0.50 | -0.24% | 203.49 | 209.9999 | 203.49 | 641 |
| Mar 08 2024 | 206.25 | 0.21 | 0.10% | 200.9801 | 207.50 | 200.9801 | 334 |
| Mar 07 2024 | 206.04 | 3.04 | 1.50% | 200.73 | 206.04 | 200.73 | 123 |
| Mar 06 2024 | 203.00 | 2.56 | 1.28% | 201.50 | 203.25 | 201.00 | 623 |
| Mar 05 2024 | 200.44 | -0.94 | -0.46% | 201.37 | 201.37 | 200.145 | 955 |
| Mar 04 2024 | 201.375 | -1.63 | -0.80% | 202.53 | 202.53 | 199.22 | 444 |
| Mar 01 2024 | 203.00 | -0.31 | -0.15% | 207.65 | 207.65 | 201.305 | 153 |
| Feb 29 2024 | 203.305 | -2.45 | -1.19% | 205.75 | 205.75 | 201.98 | 388 |
| Feb 28 2024 | 205.75 | 1.25 | 0.61% | 206.9999 | 207.00 | 204.00 | 4,872 |
| Feb 27 2024 | 204.50 | 1.25 | 0.62% | 206.4999 | 206.4999 | 202.50 | 88 |
| Feb 26 2024 | 203.25 | 1.65 | 0.82% | 205.02 | 205.35 | 201.27 | 335 |
| Feb 23 2024 | 201.60 | -1.38 | -0.68% | 205.25 | 205.25 | 201.50 | 272 |
| Feb 22 2024 | 202.975 | 7.47 | 3.82% | 198.75 | 203.375 | 198.75 | 699 |
| Feb 21 2024 | 195.50 | -1.00 | -0.51% | 196.125 | 197.995 | 195.12 | 370 |
| Feb 20 2024 | 196.50 | 6.25 | 3.29% | 193.22 | 197.99 | 193.22 | 606 |
| Feb 16 2024 | 190.25 | 3.13 | 1.67% | 191.875 | 191.875 | 187.50 | 147 |
| Feb 15 2024 | 187.125 | 1.19 | 0.64% | 188.9999 | 188.9999 | 184.751 | 759 |
| Feb 14 2024 | 185.9373 | 2.69 | 1.47% | 184.50 | 189.99 | 184.50 | 1,748 |
| Feb 13 2024 | 183.25 | -5.09 | -2.70% | 182.10 | 185.75 | 181.34 | 625 |
| Feb 12 2024 | 188.34 | 2.97 | 1.60% | 182.29 | 188.51 | 182.29 | 507 |
| Feb 09 2024 | 185.375 | -2.88 | -1.53% | 185.50 | 185.625 | 182.50 | 597 |
| Feb 08 2024 | 188.25 | -0.88 | -0.46% | 187.00 | 188.25 | 184.845 | 260 |
| Feb 07 2024 | 189.125 | -0.88 | -0.46% | 189.155 | 189.55 | 186.3075 | 648 |
| Feb 06 2024 | 190.00 | 3.61 | 1.94% | 187.555 | 190.00 | 187.555 | 276 |
| Feb 05 2024 | 186.39 | -4.11 | -2.16% | 190.72 | 191.75 | 186.02 | 495 |
| Feb 02 2024 | 190.50 | 2.88 | 1.53% | 188.86 | 190.50 | 188.78 | 230 |
| Feb 01 2024 | 187.625 | 12.38 | 7.06% | 188.25 | 190.40 | 184.75 | 351 |
| Jan 31 2024 | 175.25 | -18.25 | -9.43% | 191.375 | 194.00 | 175.25 | 230 |
| Jan 30 2024 | 193.50 | 3.25 | 1.71% | 195.4999 | 195.4999 | 192.001 | 541 |
| Jan 29 2024 | 190.25 | -2.13 | -1.10% | 191.625 | 192.25 | 190.00 | 237 |
