Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ADDYY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 123.82 | 2.23 | 1.83% | 122.00 | 124.00 | 121.69 | 21,702 |
| Apr 25 2024 | 121.59 | -0.13 | -0.11% | 120.78 | 122.09 | 120.085 | 25,957 |
| Apr 24 2024 | 121.72 | -0.57 | -0.47% | 122.715 | 122.83 | 121.23 | 132,072 |
| Apr 23 2024 | 122.29 | 2.63 | 2.20% | 120.555 | 122.71 | 120.3752 | 32,188 |
| Apr 22 2024 | 119.66 | 0.26 | 0.22% | 119.56 | 120.28 | 118.57 | 84,681 |
| Apr 19 2024 | 119.40 | -0.33 | -0.28% | 120.15 | 120.53 | 119.28 | 76,841 |
| Apr 18 2024 | 119.73 | 2.50 | 2.13% | 118.885 | 120.75 | 118.2275 | 112,722 |
| Apr 17 2024 | 117.23 | 6.22 | 5.60% | 116.82 | 118.0663 | 113.15 | 65,332 |
| Apr 16 2024 | 111.01 | 2.95 | 2.73% | 107.735 | 112.46 | 106.91 | 94,141 |
| Apr 15 2024 | 108.06 | 4.11 | 3.95% | 109.085 | 109.93 | 107.57 | 20,055 |
| Apr 12 2024 | 103.95 | -4.04 | -3.74% | 104.29 | 104.84 | 103.71 | 12,630 |
| Apr 11 2024 | 107.99 | 0.15 | 0.14% | 108.025 | 108.12 | 106.16 | 14,422 |
| Apr 10 2024 | 107.84 | -1.49 | -1.36% | 107.51 | 108.39 | 107.0706 | 14,040 |
| Apr 09 2024 | 109.33 | -1.51 | -1.36% | 110.17 | 110.36 | 108.64 | 54,696 |
| Apr 08 2024 | 110.84 | 1.63 | 1.49% | 110.075 | 111.23 | 110.02 | 14,947 |
| Apr 05 2024 | 109.21 | 0.89 | 0.82% | 108.86 | 109.83 | 108.31 | 34,345 |
| Apr 04 2024 | 108.32 | -0.43 | -0.40% | 110.10 | 110.52 | 108.14 | 15,269 |
| Apr 03 2024 | 108.752 | -0.15 | -0.14% | 108.115 | 109.37 | 108.06 | 30,198 |
| Apr 02 2024 | 108.90 | -2.83 | -2.53% | 109.43 | 109.80 | 108.45 | 36,426 |
| Apr 01 2024 | 111.73 | -0.35 | -0.31% | 113.00 | 115.00 | 111.26 | 18,929 |
| Mar 28 2024 | 112.08 | 0.89 | 0.80% | 111.38 | 112.2248 | 110.875 | 25,886 |
| Mar 27 2024 | 111.19 | 0.74 | 0.67% | 112.12 | 112.815 | 110.51 | 19,751 |
| Mar 26 2024 | 110.45 | 0.16 | 0.15% | 111.055 | 111.35 | 110.18 | 16,080 |
| Mar 25 2024 | 110.29 | 2.18 | 2.02% | 109.14 | 110.81 | 108.42 | 32,143 |
| Mar 22 2024 | 108.11 | 0.52 | 0.48% | 108.24 | 109.0775 | 100.84 | 33,307 |
| Mar 21 2024 | 107.59 | -2.50 | -2.27% | 108.80 | 109.22 | 106.30 | 26,188 |
| Mar 20 2024 | 110.094 | 0.93 | 0.86% | 108.29 | 110.26 | 108.22 | 12,360 |
| Mar 19 2024 | 109.16 | 0.40 | 0.37% | 109.045 | 109.42 | 108.72 | 16,440 |
| Mar 18 2024 | 108.76 | -2.89 | -2.59% | 108.755 | 108.96 | 108.41 | 15,716 |
| Mar 15 2024 | 111.65 | -0.53 | -0.47% | 111.92 | 113.19 | 111.05 | 18,808 |
| Mar 14 2024 | 112.18 | 2.66 | 2.43% | 112.51 | 113.29 | 111.70 | 31,074 |
| Mar 13 2024 | 109.52 | 4.17 | 3.96% | 105.49 | 110.224 | 105.031 | 36,190 |
| Mar 12 2024 | 105.35 | 1.97 | 1.91% | 104.58 | 105.46 | 103.56 | 30,215 |
| Mar 11 2024 | 103.38 | 0.42 | 0.41% | 102.905 | 103.38 | 102.17 | 16,198 |
| Mar 08 2024 | 102.96 | -0.17 | -0.17% | 103.97 | 104.01 | 102.61 | 20,261 |
| Mar 07 2024 | 103.1312 | 1.76 | 1.74% | 101.53 | 103.23 | 101.1782 | 22,643 |
| Mar 06 2024 | 101.37 | 1.26 | 1.26% | 103.18 | 104.61 | 100.44 | 13,517 |
| Mar 05 2024 | 100.11 | 0.20 | 0.20% | 99.55 | 100.84 | 99.34 | 182,277 |
| Mar 04 2024 | 99.91 | -1.51 | -1.49% | 100.635 | 100.80 | 99.85 | 44,547 |
| Mar 01 2024 | 101.42 | 0.09 | 0.09% | 101.69 | 101.74 | 100.50 | 16,493 |
| Feb 29 2024 | 101.33 | -1.35 | -1.31% | 102.225 | 102.27 | 100.64 | 15,776 |
| Feb 28 2024 | 102.68 | 0.45 | 0.44% | 102.36 | 103.10 | 102.07 | 14,694 |
| Feb 27 2024 | 102.23 | 0.05 | 0.05% | 101.995 | 102.44 | 100.70 | 30,551 |
| Feb 26 2024 | 102.18 | 0.20 | 0.20% | 102.665 | 103.125 | 101.68 | 27,691 |
| Feb 23 2024 | 101.98 | -0.14 | -0.14% | 102.495 | 102.84 | 101.66 | 29,108 |
| Feb 22 2024 | 102.12 | 3.92 | 3.99% | 100.575 | 102.13 | 100.461 | 26,936 |
| Feb 21 2024 | 98.20 | 0.42 | 0.43% | 98.05 | 98.43 | 97.67 | 21,931 |
| Feb 20 2024 | 97.78 | 3.00 | 3.17% | 97.445 | 98.29 | 97.23 | 200,320 |
| Feb 16 2024 | 94.78 | 0.60 | 0.64% | 95.98 | 96.03 | 94.47 | 19,137 |
| Feb 15 2024 | 94.18 | 0.18 | 0.19% | 93.49 | 94.18 | 93.11 | 30,489 |
| Feb 14 2024 | 94.00 | 3.14 | 3.46% | 93.22 | 94.12 | 92.76 | 29,827 |
| Feb 13 2024 | 90.86 | -2.68 | -2.87% | 91.15 | 91.9054 | 90.39 | 221,240 |
| Feb 12 2024 | 93.54 | 0.56 | 0.60% | 92.235 | 94.00 | 92.1315 | 21,759 |
| Feb 09 2024 | 92.98 | -0.73 | -0.78% | 92.70 | 93.19 | 92.32 | 16,535 |
| Feb 08 2024 | 93.71 | -0.90 | -0.95% | 92.60 | 93.83 | 92.062 | 29,509 |
| Feb 07 2024 | 94.61 | 0.14 | 0.15% | 94.56 | 94.84 | 94.18 | 58,729 |
| Feb 06 2024 | 94.465 | -0.10 | -0.10% | 93.56 | 95.06 | 93.49 | 231,438 |
| Feb 05 2024 | 94.56 | -0.76 | -0.80% | 95.225 | 95.25 | 94.11 | 39,040 |
| Feb 02 2024 | 95.32 | 0.53 | 0.56% | 94.59 | 95.60 | 94.24 | 360,159 |
| Feb 01 2024 | 94.79 | 6.67 | 7.57% | 92.77 | 94.85 | 88.70 | 488,807 |
| Jan 31 2024 | 88.12 | -9.14 | -9.40% | 95.54 | 97.62 | 88.03 | 307,573 |
| Jan 30 2024 | 97.26 | 0.57 | 0.59% | 96.57 | 97.50 | 96.44 | 19,505 |
