Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ATR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 430.00 | -4.00 | -0.92% | 433.00 | 436.00 | 428.00 | 222,011 |
| Apr 24 2024 | 434.00 | 2.00 | 0.46% | 437.00 | 440.00 | 434.00 | 107,753 |
| Apr 23 2024 | 432.00 | 5.00 | 1.17% | 429.00 | 436.00 | 426.00 | 98,588 |
| Apr 22 2024 | 427.00 | -1.00 | -0.23% | 430.00 | 430.00 | 427.00 | 175,240 |
| Apr 19 2024 | 428.00 | -1.00 | -0.23% | 430.00 | 430.00 | 426.00 | 87,139 |
| Apr 18 2024 | 429.00 | -5.00 | -1.15% | 434.00 | 434.00 | 429.00 | 144,993 |
| Apr 17 2024 | 434.00 | 2.00 | 0.46% | 434.00 | 434.00 | 434.00 | 103,324 |
| Apr 16 2024 | 432.00 | -10.00 | -2.26% | 438.00 | 438.00 | 431.00 | 163,272 |
| Apr 15 2024 | 442.00 | -3.00 | -0.67% | 441.00 | 445.00 | 440.00 | 193,375 |
| Apr 12 2024 | 445.00 | 1.00 | 0.23% | 447.00 | 447.00 | 441.00 | 45,411 |
| Apr 11 2024 | 444.00 | -10.00 | -2.20% | 448.00 | 450.00 | 444.00 | 63,188 |
| Apr 10 2024 | 454.00 | 0.00 | 0.00% | 456.00 | 456.00 | 454.00 | 74,192 |
| Apr 09 2024 | 454.00 | -2.00 | -0.44% | 453.00 | 456.00 | 450.00 | 102,309 |
| Apr 08 2024 | 456.00 | 5.00 | 1.11% | 451.00 | 458.00 | 451.00 | 254,168 |
| Apr 05 2024 | 451.00 | -3.00 | -0.66% | 446.00 | 458.00 | 446.00 | 304,484 |
| Apr 04 2024 | 454.00 | 0.00 | 0.00% | 453.00 | 454.00 | 453.00 | 134,415 |
| Apr 03 2024 | 454.00 | -6.00 | -1.30% | 460.00 | 460.00 | 451.00 | 152,628 |
| Apr 02 2024 | 460.00 | 10.00 | 2.22% | 454.00 | 460.00 | 454.00 | 170,631 |
| Mar 28 2024 | 450.00 | 2.00 | 0.45% | 448.00 | 450.00 | 448.00 | 209,978 |
| Mar 27 2024 | 448.00 | -1.00 | -0.22% | 445.00 | 450.00 | 441.00 | 184,084 |
| Mar 26 2024 | 449.00 | -1.00 | -0.22% | 447.00 | 452.00 | 441.00 | 130,082 |
| Mar 25 2024 | 450.00 | 0.00 | 0.00% | 450.00 | 452.00 | 450.00 | 512,818 |
| Mar 22 2024 | 450.00 | 7.00 | 1.58% | 452.00 | 452.00 | 445.00 | 91,189 |
| Mar 21 2024 | 443.00 | -2.00 | -0.45% | 450.00 | 452.00 | 443.00 | 107,485 |
| Mar 20 2024 | 445.00 | 1.00 | 0.23% | 447.00 | 447.00 | 441.00 | 235,129 |
| Mar 19 2024 | 444.00 | -2.00 | -0.45% | 446.00 | 446.00 | 444.00 | 73,614 |
| Mar 18 2024 | 446.00 | 4.00 | 0.90% | 444.00 | 446.00 | 443.00 | 119,266 |
| Mar 15 2024 | 442.00 | -8.00 | -1.78% | 450.00 | 450.00 | 442.00 | 126,668 |
| Mar 14 2024 | 450.00 | 0.00 | 0.00% | 450.00 | 450.00 | 448.00 | 138,436 |
| Mar 13 2024 | 450.00 | 3.00 | 0.67% | 450.00 | 450.00 | 447.00 | 199,511 |
| Mar 12 2024 | 447.00 | 3.00 | 0.68% | 446.00 | 451.00 | 446.00 | 135,121 |
| Mar 11 2024 | 444.00 | 0.00 | 0.00% | 442.00 | 445.00 | 441.00 | 145,861 |
| Mar 08 2024 | 444.00 | 3.00 | 0.68% | 440.00 | 446.00 | 440.00 | 145,603 |
| Mar 07 2024 | 441.00 | 1.00 | 0.23% | 441.00 | 444.00 | 440.00 | 257,929 |
| Mar 06 2024 | 440.00 | 3.00 | 0.69% | 439.00 | 442.00 | 439.00 | 435,164 |
| Mar 05 2024 | 437.00 | 1.00 | 0.23% | 430.00 | 439.00 | 430.00 | 181,236 |
| Mar 04 2024 | 436.00 | 4.00 | 0.93% | 432.00 | 438.00 | 432.00 | 302,294 |
| Mar 01 2024 | 432.00 | 2.00 | 0.47% | 429.00 | 432.00 | 429.00 | 394,451 |
| Feb 29 2024 | 430.00 | 1.00 | 0.23% | 429.00 | 430.00 | 427.00 | 105,479 |
| Feb 28 2024 | 429.00 | -2.00 | -0.46% | 426.00 | 429.00 | 426.00 | 234,396 |
| Feb 27 2024 | 431.00 | -2.00 | -0.46% | 433.00 | 433.00 | 430.00 | 75,408 |
| Feb 26 2024 | 433.00 | 2.00 | 0.46% | 433.00 | 433.00 | 431.00 | 448,420 |
| Feb 23 2024 | 431.00 | 0.00 | 0.00% | 427.00 | 433.00 | 427.00 | 209,918 |
| Feb 22 2024 | 431.00 | 0.00 | 0.00% | 432.00 | 434.00 | 430.00 | 529,386 |
| Feb 21 2024 | 431.00 | 1.00 | 0.23% | 428.00 | 432.00 | 428.00 | 113,826 |
| Feb 20 2024 | 430.00 | -2.00 | -0.46% | 432.00 | 433.00 | 429.00 | 321,467 |
| Feb 19 2024 | 432.00 | -2.00 | -0.46% | 437.00 | 437.00 | 432.00 | 73,455 |
| Feb 16 2024 | 434.00 | 7.00 | 1.64% | 434.00 | 435.00 | 434.00 | 96,657 |
| Feb 15 2024 | 427.00 | 0.00 | 0.00% | 429.00 | 433.00 | 427.00 | 102,664 |
| Feb 14 2024 | 427.00 | 5.00 | 1.18% | 427.00 | 431.00 | 426.00 | 103,005 |
| Feb 13 2024 | 422.00 | -3.00 | -0.71% | 424.00 | 426.00 | 420.00 | 355,265 |
| Feb 12 2024 | 425.00 | -4.00 | -0.93% | 428.00 | 428.00 | 423.00 | 290,526 |
| Feb 09 2024 | 429.00 | -1.00 | -0.23% | 428.00 | 429.00 | 428.00 | 155,207 |
| Feb 08 2024 | 430.00 | -4.00 | -0.92% | 430.00 | 431.00 | 430.00 | 79,307 |
| Feb 07 2024 | 434.00 | 0.00 | 0.00% | 431.00 | 434.00 | 431.00 | 141,486 |
| Feb 06 2024 | 434.00 | 7.00 | 1.64% | 431.00 | 435.00 | 431.00 | 187,549 |
| Feb 05 2024 | 427.00 | 4.00 | 0.95% | 423.00 | 427.00 | 423.00 | 136,021 |
| Feb 02 2024 | 423.00 | 3.00 | 0.71% | 422.00 | 424.00 | 418.00 | 137,548 |
| Feb 01 2024 | 420.00 | -2.00 | -0.47% | 419.00 | 422.00 | 419.00 | 132,469 |
| Jan 31 2024 | 422.00 | -1.00 | -0.24% | 418.00 | 422.00 | 418.00 | 173,415 |
| Jan 30 2024 | 423.00 | 0.00 | 0.00% | 424.00 | 424.00 | 419.00 | 61,524 |
| Jan 29 2024 | 423.00 | 0.00 | 0.00% | 422.00 | 424.00 | 422.00 | 109,055 |
