Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ATS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 362.00 | -2.00 | -0.55% | 362.00 | 362.00 | 362.00 | 24,000 |
| May 16 2024 | 364.00 | -6.00 | -1.62% | 364.00 | 364.00 | 364.00 | 100,004 |
| May 15 2024 | 370.00 | 2.00 | 0.54% | 370.00 | 370.00 | 370.00 | 16,249 |
| May 14 2024 | 368.00 | 12.00 | 3.37% | 358.00 | 368.00 | 358.00 | 25,862 |
| May 13 2024 | 356.00 | -1.00 | -0.28% | 356.00 | 356.00 | 356.00 | 464,300 |
| May 10 2024 | 357.00 | 0.00 | 0.00% | 357.00 | 357.00 | 357.00 | 16,097 |
| May 09 2024 | 357.00 | 0.00 | 0.00% | 357.00 | 357.00 | 357.00 | 28,521 |
| May 08 2024 | 357.00 | 1.00 | 0.28% | 362.00 | 362.00 | 357.00 | 15,328 |
| May 07 2024 | 356.00 | 3.00 | 0.85% | 358.00 | 360.00 | 356.00 | 32,009 |
| May 03 2024 | 353.00 | 1.00 | 0.28% | 354.00 | 358.00 | 353.00 | 3,273 |
| May 02 2024 | 352.00 | 1.00 | 0.28% | 354.00 | 354.00 | 352.00 | 210 |
| May 01 2024 | 351.00 | 0.00 | 0.00% | 354.00 | 354.00 | 351.00 | 6,138 |
| Apr 30 2024 | 351.00 | 5.00 | 1.45% | 346.00 | 351.00 | 346.00 | 6,001 |
| Apr 29 2024 | 346.00 | -6.00 | -1.70% | 352.00 | 352.00 | 346.00 | 11,853 |
| Apr 26 2024 | 352.00 | 0.00 | 0.00% | 352.00 | 352.00 | 352.00 | 16,077 |
| Apr 25 2024 | 352.00 | 6.00 | 1.73% | 354.00 | 354.00 | 348.00 | 940 |
| Apr 24 2024 | 346.00 | -5.00 | -1.42% | 346.00 | 346.00 | 346.00 | 19,803 |
| Apr 23 2024 | 351.00 | 1.00 | 0.29% | 351.00 | 351.00 | 351.00 | 16,101 |
| Apr 22 2024 | 350.00 | 1.00 | 0.29% | 350.00 | 354.00 | 350.00 | 91,283 |
| Apr 19 2024 | 349.00 | -3.00 | -0.85% | 348.00 | 349.00 | 348.00 | 7,172 |
| Apr 18 2024 | 352.00 | 2.00 | 0.57% | 350.00 | 354.00 | 350.00 | 732 |
| Apr 17 2024 | 350.00 | 0.00 | 0.00% | 350.00 | 350.00 | 350.00 | 24,797 |
| Apr 16 2024 | 350.00 | -2.00 | -0.57% | 346.00 | 352.00 | 346.00 | 9,958 |
| Apr 15 2024 | 352.00 | 8.00 | 2.33% | 350.00 | 352.00 | 350.00 | 56,480 |
| Apr 12 2024 | 344.00 | -9.00 | -2.55% | 350.00 | 350.00 | 344.00 | 17,699 |
| Apr 11 2024 | 353.00 | -2.00 | -0.56% | 352.00 | 353.00 | 352.00 | 5,545 |
| Apr 10 2024 | 355.00 | -3.00 | -0.84% | 360.00 | 362.00 | 355.00 | 62,258 |
| Apr 09 2024 | 358.00 | 6.00 | 1.70% | 346.00 | 360.00 | 346.00 | 34,696 |
| Apr 08 2024 | 352.00 | 17.00 | 5.07% | 340.00 | 352.00 | 340.00 | 114,825 |
| Apr 05 2024 | 335.00 | -3.00 | -0.89% | 340.00 | 340.00 | 335.00 | 12,887 |
| Apr 04 2024 | 338.00 | -1.00 | -0.29% | 338.00 | 338.00 | 338.00 | 8,499 |
| Apr 03 2024 | 339.00 | -4.00 | -1.17% | 340.00 | 340.00 | 339.00 | 36,622 |
| Apr 02 2024 | 343.00 | 2.00 | 0.59% | 344.00 | 346.00 | 343.00 | 35,438 |
| Mar 28 2024 | 341.00 | -0.50 | -0.15% | 343.00 | 346.00 | 340.00 | 31,559 |
| Mar 27 2024 | 341.50 | 1.50 | 0.44% | 343.00 | 344.00 | 341.00 | 69,682 |
| Mar 26 2024 | 340.00 | 5.00 | 1.49% | 343.00 | 343.00 | 337.00 | 58,829 |
| Mar 25 2024 | 335.00 | -2.00 | -0.59% | 337.00 | 340.00 | 335.00 | 27,837 |
| Mar 22 2024 | 337.00 | -3.00 | -0.88% | 344.00 | 345.00 | 337.00 | 145,187 |
| Mar 21 2024 | 340.00 | 12.00 | 3.66% | 334.00 | 344.00 | 334.00 | 120,411 |
| Mar 20 2024 | 328.00 | -1.00 | -0.30% | 329.00 | 330.00 | 328.00 | 78,107 |
| Mar 19 2024 | 329.00 | -5.00 | -1.50% | 335.00 | 335.00 | 329.00 | 168,289 |
| Mar 18 2024 | 334.00 | 7.00 | 2.14% | 337.00 | 337.00 | 334.00 | 9,968 |
| Mar 15 2024 | 327.00 | -13.00 | -3.82% | 327.00 | 327.00 | 327.00 | 55,657 |
| Mar 14 2024 | 340.00 | 4.00 | 1.19% | 340.00 | 340.00 | 340.00 | 5,157 |
| Mar 13 2024 | 336.00 | -4.00 | -1.18% | 336.00 | 336.00 | 336.00 | 55,122 |
| Mar 12 2024 | 340.00 | 1.50 | 0.44% | 340.00 | 340.00 | 340.00 | 30,528 |
| Mar 11 2024 | 338.50 | -3.50 | -1.02% | 338.00 | 338.50 | 338.00 | 23,870 |
| Mar 08 2024 | 342.00 | 4.00 | 1.18% | 338.00 | 342.00 | 338.00 | 25,349 |
| Mar 07 2024 | 338.00 | -4.50 | -1.31% | 340.00 | 340.00 | 338.00 | 136,462 |
| Mar 06 2024 | 342.50 | 3.50 | 1.03% | 340.00 | 342.50 | 340.00 | 110,528 |
| Mar 05 2024 | 339.00 | 0.00 | 0.00% | 341.00 | 341.00 | 339.00 | 18,097 |
| Mar 04 2024 | 339.00 | 3.50 | 1.04% | 337.00 | 339.00 | 337.00 | 1,959 |
| Mar 01 2024 | 335.50 | 0.50 | 0.15% | 335.50 | 335.50 | 335.50 | 39,478 |
| Feb 29 2024 | 335.00 | 3.00 | 0.90% | 335.00 | 335.00 | 335.00 | 618 |
| Feb 28 2024 | 332.00 | -3.00 | -0.90% | 332.00 | 332.00 | 332.00 | 12,856 |
| Feb 27 2024 | 335.00 | 0.00 | 0.00% | 333.00 | 338.00 | 333.00 | 31,313 |
| Feb 26 2024 | 335.00 | 0.00 | 0.00% | 333.00 | 335.00 | 333.00 | 1,185 |
| Feb 23 2024 | 335.00 | 7.50 | 2.29% | 332.00 | 335.00 | 332.00 | 21,416 |
| Feb 22 2024 | 327.50 | 0.00 | 0.00% | 327.50 | 327.50 | 327.50 | 20,515 |
| Feb 21 2024 | 327.50 | -2.50 | -0.76% | 328.00 | 328.00 | 327.50 | 14,085 |
| Feb 20 2024 | 330.00 | 2.50 | 0.76% | 328.00 | 330.00 | 328.00 | 10,887 |
| Feb 19 2024 | 327.50 | 0.00 | 0.00% | 324.00 | 327.50 | 324.00 | 15,947 |
