Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
A1DM34 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 317.60 | 0.00 | 0.00% | 317.60 | 317.60 | 317.60 | 0 |
| May 16 2024 | 317.60 | 6.76 | 2.17% | 311.00 | 317.60 | 311.00 | 42 |
| May 15 2024 | 310.84 | -4.04 | -1.28% | 310.84 | 310.84 | 310.84 | 3 |
| May 14 2024 | 314.88 | -7.11 | -2.21% | 317.44 | 318.00 | 314.88 | 21 |
| May 13 2024 | 321.99 | -1.81 | -0.56% | 323.84 | 323.84 | 321.99 | 1 |
| May 10 2024 | 323.80 | 4.76 | 1.49% | 322.70 | 323.80 | 320.96 | 49 |
| May 09 2024 | 319.04 | 5.01 | 1.60% | 322.30 | 322.30 | 319.04 | 22 |
| May 08 2024 | 314.03 | 2.03 | 0.65% | 314.00 | 315.50 | 314.00 | 46 |
| May 07 2024 | 312.00 | 8.70 | 2.87% | 303.30 | 312.00 | 303.30 | 207 |
| May 06 2024 | 303.30 | 5.74 | 1.93% | 302.00 | 303.30 | 298.80 | 160 |
| May 03 2024 | 297.56 | -3.94 | -1.31% | 299.40 | 300.00 | 297.56 | 903 |
| May 02 2024 | 301.50 | -4.00 | -1.31% | 301.50 | 302.00 | 299.70 | 24 |
| Apr 30 2024 | 305.50 | -5.25 | -1.69% | 305.89 | 306.28 | 299.03 | 70 |
| Apr 29 2024 | 310.75 | 0.60 | 0.19% | 310.14 | 310.75 | 309.00 | 338 |
| Apr 26 2024 | 310.15 | -5.69 | -1.80% | 310.00 | 310.15 | 310.00 | 24 |
| Apr 25 2024 | 315.84 | -1.92 | -0.60% | 317.76 | 317.76 | 314.88 | 42 |
| Apr 24 2024 | 317.76 | -4.32 | -1.34% | 312.96 | 317.76 | 312.96 | 207 |
| Apr 23 2024 | 322.08 | 0.00 | 0.00% | 322.08 | 322.08 | 322.08 | 35 |
| Apr 22 2024 | 322.08 | -3.04 | -0.94% | 322.08 | 322.08 | 322.08 | 2 |
| Apr 19 2024 | 325.12 | 0.96 | 0.30% | 321.92 | 325.76 | 321.92 | 20 |
| Apr 18 2024 | 324.16 | 8.85 | 2.81% | 320.32 | 324.16 | 320.32 | 2 |
| Apr 17 2024 | 315.31 | -1.20 | -0.38% | 317.12 | 317.12 | 315.31 | 6 |
| Apr 16 2024 | 316.51 | 0.93 | 0.29% | 317.99 | 318.00 | 316.51 | 20 |
| Apr 15 2024 | 315.58 | 2.08 | 0.66% | 315.89 | 315.89 | 313.10 | 19 |
| Apr 12 2024 | 313.50 | -9.70 | -3.00% | 314.56 | 314.56 | 313.50 | 14 |
| Apr 11 2024 | 323.20 | 1.28 | 0.40% | 323.20 | 323.20 | 323.20 | 1 |
| Apr 10 2024 | 321.92 | 3.52 | 1.11% | 321.72 | 321.92 | 320.00 | 40 |
| Apr 09 2024 | 318.40 | -0.64 | -0.20% | 315.52 | 318.40 | 315.52 | 401 |
| Apr 08 2024 | 319.04 | -2.24 | -0.70% | 321.27 | 321.28 | 319.04 | 129 |
| Apr 05 2024 | 321.28 | 3.20 | 1.01% | 318.00 | 321.28 | 317.76 | 14 |
| Apr 04 2024 | 318.08 | 5.12 | 1.64% | 315.52 | 319.04 | 315.52 | 32 |
| Apr 03 2024 | 312.96 | -3.20 | -1.01% | 315.52 | 315.52 | 312.96 | 7 |
| Apr 02 2024 | 316.16 | 0.82 | 0.26% | 317.76 | 317.76 | 314.56 | 28 |
| Apr 01 2024 | 315.34 | -0.41 | -0.13% | 315.76 | 316.80 | 314.56 | 4,289 |
| Mar 28 2024 | 315.75 | 2.65 | 0.85% | 316.82 | 317.13 | 315.75 | 106 |
| Mar 27 2024 | 313.10 | 5.89 | 1.92% | 311.24 | 313.10 | 311.24 | 18 |
| Mar 26 2024 | 307.21 | -3.41 | -1.10% | 313.10 | 313.10 | 307.21 | 60 |
| Mar 25 2024 | 310.62 | 1.86 | 0.60% | 307.52 | 310.62 | 307.52 | 95 |
| Mar 22 2024 | 308.76 | -2.94 | -0.94% | 312.17 | 312.79 | 308.76 | 21 |
| Mar 21 2024 | 311.70 | 6.70 | 2.20% | 305.00 | 312.30 | 305.00 | 59 |
| Mar 20 2024 | 305.00 | -1.00 | -0.33% | 306.00 | 307.83 | 305.00 | 25 |
| Mar 19 2024 | 306.00 | 3.16 | 1.04% | 305.70 | 306.90 | 305.70 | 55 |
| Mar 18 2024 | 302.84 | 7.04 | 2.38% | 302.70 | 306.00 | 302.70 | 966 |
| Mar 15 2024 | 295.80 | 6.80 | 2.35% | 289.13 | 296.00 | 289.13 | 300 |
| Mar 14 2024 | 289.00 | -2.45 | -0.84% | 294.80 | 294.80 | 289.00 | 34 |
| Mar 13 2024 | 291.45 | 8.22 | 2.90% | 290.00 | 294.00 | 290.00 | 943 |
| Mar 12 2024 | 283.23 | 9.99 | 3.66% | 280.00 | 291.00 | 280.00 | 245 |
| Mar 11 2024 | 273.24 | 0.27 | 0.10% | 272.98 | 274.50 | 271.89 | 278 |
| Mar 08 2024 | 272.97 | -0.03 | -0.01% | 268.11 | 272.97 | 268.11 | 72 |
| Mar 07 2024 | 273.00 | 6.51 | 2.44% | 267.88 | 273.24 | 267.30 | 685 |
| Mar 06 2024 | 266.49 | 3.11 | 1.18% | 267.03 | 268.92 | 266.22 | 36 |
| Mar 05 2024 | 263.38 | 0.94 | 0.36% | 263.12 | 264.94 | 263.12 | 28 |
| Mar 04 2024 | 262.44 | -7.04 | -2.61% | 269.48 | 270.27 | 261.63 | 166 |
| Mar 01 2024 | 269.48 | 6.62 | 2.52% | 272.74 | 272.74 | 265.98 | 375 |
| Feb 29 2024 | 262.86 | -0.75 | -0.28% | 266.30 | 266.30 | 262.86 | 221 |
| Feb 28 2024 | 263.61 | 2.05 | 0.78% | 261.04 | 263.61 | 261.04 | 304 |
| Feb 27 2024 | 261.56 | -2.77 | -1.05% | 264.33 | 265.46 | 261.56 | 86 |
| Feb 26 2024 | 264.33 | -3.24 | -1.21% | 267.57 | 268.38 | 264.33 | 114 |
| Feb 23 2024 | 267.57 | 2.43 | 0.92% | 268.00 | 268.38 | 265.14 | 83 |
| Feb 22 2024 | 265.14 | 0.20 | 0.08% | 260.82 | 265.68 | 260.82 | 181 |
| Feb 21 2024 | 264.94 | 0.61 | 0.23% | 263.38 | 264.94 | 263.38 | 9 |
| Feb 20 2024 | 264.33 | 0.31 | 0.12% | 264.00 | 264.33 | 262.17 | 10 |
| Feb 19 2024 | 264.02 | -1.66 | -0.62% | 263.64 | 280.00 | 256.60 | 299 |
