Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
5AP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 317.90 | -0.65 | -0.20% | 319.60 | 322.65 | 315.05 | 2,517 |
| Jun 27 2024 | 318.55 | 13.30 | 4.36% | 303.75 | 322.75 | 302.60 | 5,753 |
| Jun 26 2024 | 305.25 | 4.25 | 1.41% | 302.30 | 306.30 | 300.35 | 2,079 |
| Jun 25 2024 | 301.00 | 5.70 | 1.93% | 295.05 | 304.95 | 295.05 | 2,848 |
| Jun 24 2024 | 295.30 | -4.85 | -1.62% | 299.95 | 304.30 | 294.45 | 2,885 |
| Jun 21 2024 | 300.15 | 9.60 | 3.30% | 291.10 | 300.15 | 289.00 | 4,772 |
| Jun 20 2024 | 290.55 | -6.10 | -2.06% | 296.25 | 298.50 | 288.85 | 2,847 |
| Jun 19 2024 | 296.65 | 1.50 | 0.51% | 295.90 | 298.25 | 295.05 | 1,375 |
| Jun 18 2024 | 295.15 | -2.85 | -0.96% | 298.00 | 300.00 | 294.05 | 3,532 |
| Jun 17 2024 | 298.00 | 1.35 | 0.46% | 296.75 | 299.40 | 291.40 | 5,042 |
| Jun 14 2024 | 296.65 | -0.95 | -0.32% | 297.50 | 302.50 | 294.40 | 3,485 |
| Jun 13 2024 | 297.60 | 1.80 | 0.61% | 296.10 | 300.35 | 293.40 | 5,582 |
| Jun 12 2024 | 295.80 | 4.55 | 1.56% | 292.30 | 296.00 | 287.70 | 4,624 |
| Jun 11 2024 | 291.25 | 4.60 | 1.60% | 286.95 | 292.30 | 286.05 | 3,122 |
| Jun 10 2024 | 286.65 | 6.50 | 2.32% | 280.95 | 287.55 | 279.00 | 4,475 |
| Jun 07 2024 | 280.15 | 9.65 | 3.57% | 272.00 | 280.15 | 271.35 | 1,636 |
| Jun 06 2024 | 270.50 | -0.95 | -0.35% | 272.95 | 276.00 | 270.10 | 1,893 |
| Jun 05 2024 | 271.45 | 4.40 | 1.65% | 267.95 | 272.95 | 267.20 | 2,781 |
| Jun 04 2024 | 267.05 | -1.70 | -0.63% | 270.00 | 272.25 | 265.50 | 4,477 |
| Jun 03 2024 | 268.75 | -3.05 | -1.12% | 273.55 | 274.05 | 267.65 | 2,542 |
| May 31 2024 | 271.80 | 3.10 | 1.15% | 270.60 | 273.75 | 264.30 | 4,732 |
| May 30 2024 | 268.70 | -15.70 | -5.52% | 281.65 | 282.80 | 268.70 | 4,382 |
| May 29 2024 | 284.40 | 0.95 | 0.34% | 284.15 | 286.35 | 281.45 | 3,302 |
| May 28 2024 | 283.45 | -13.25 | -4.47% | 296.50 | 298.40 | 282.65 | 4,905 |
| May 27 2024 | 296.70 | -0.15 | -0.05% | 295.85 | 299.90 | 295.35 | 3,194 |
| May 24 2024 | 296.85 | 9.50 | 3.31% | 287.65 | 297.80 | 286.20 | 4,083 |
| May 23 2024 | 287.35 | 2.30 | 0.81% | 286.30 | 289.95 | 281.25 | 6,239 |
| May 22 2024 | 285.05 | -1.95 | -0.68% | 287.35 | 288.75 | 280.05 | 3,768 |
| May 21 2024 | 287.00 | -7.75 | -2.63% | 271.00 | 293.70 | 270.05 | 25,384 |
| May 20 2024 | 294.75 | 2.20 | 0.75% | 292.35 | 295.00 | 290.00 | 3,302 |
| May 17 2024 | 292.55 | 0.60 | 0.21% | 292.35 | 293.30 | 289.50 | 6,190 |
| May 16 2024 | 291.95 | 5.10 | 1.78% | 289.95 | 291.95 | 286.45 | 7,339 |
| May 15 2024 | 286.85 | 7.25 | 2.59% | 278.90 | 287.95 | 277.85 | 4,316 |
| May 14 2024 | 279.60 | 0.10 | 0.04% | 281.05 | 281.45 | 275.80 | 3,430 |
| May 13 2024 | 279.50 | 3.15 | 1.14% | 276.90 | 280.55 | 276.05 | 1,898 |
| May 10 2024 | 276.35 | -0.35 | -0.13% | 275.50 | 278.75 | 274.15 | 1,469 |
| May 09 2024 | 276.70 | -5.60 | -1.98% | 280.55 | 283.40 | 274.75 | 662 |
| May 08 2024 | 282.30 | -1.80 | -0.63% | 286.25 | 286.70 | 279.20 | 3,097 |
| May 07 2024 | 284.10 | 5.10 | 1.83% | 279.50 | 286.60 | 277.25 | 6,260 |
| May 06 2024 | 279.00 | 4.40 | 1.60% | 276.10 | 279.00 | 275.05 | 2,812 |
| May 03 2024 | 274.60 | 0.60 | 0.22% | 271.45 | 276.35 | 268.60 | 2,400 |
| May 02 2024 | 274.00 | 1.00 | 0.37% | 269.00 | 275.75 | 267.45 | 3,271 |
| Apr 30 2024 | 273.00 | -0.85 | -0.31% | 273.75 | 276.00 | 272.35 | 1,723 |
| Apr 29 2024 | 273.85 | 0.60 | 0.22% | 272.40 | 284.35 | 272.40 | 2,975 |
| Apr 26 2024 | 273.25 | 4.15 | 1.54% | 271.80 | 274.70 | 268.70 | 2,260 |
| Apr 25 2024 | 269.10 | -5.55 | -2.02% | 270.30 | 273.30 | 263.65 | 3,868 |
| Apr 24 2024 | 274.65 | 0.65 | 0.24% | 275.55 | 277.35 | 272.50 | 3,566 |
| Apr 23 2024 | 274.00 | 9.85 | 3.73% | 264.65 | 274.95 | 263.70 | 3,104 |
| Apr 22 2024 | 264.15 | 4.25 | 1.64% | 262.70 | 265.40 | 258.80 | 2,462 |
| Apr 19 2024 | 259.90 | -5.10 | -1.92% | 263.60 | 266.80 | 258.20 | 5,326 |
| Apr 18 2024 | 265.00 | 5.10 | 1.96% | 260.50 | 266.80 | 259.45 | 2,064 |
| Apr 17 2024 | 259.90 | 0.25 | 0.10% | 259.45 | 263.20 | 257.00 | 1,576 |
| Apr 16 2024 | 259.65 | 3.75 | 1.47% | 255.50 | 259.90 | 254.05 | 2,593 |
| Apr 15 2024 | 255.90 | -6.10 | -2.33% | 259.65 | 264.90 | 255.20 | 4,569 |
| Apr 12 2024 | 262.00 | -2.90 | -1.09% | 265.40 | 266.95 | 260.50 | 2,868 |
| Apr 11 2024 | 264.90 | 3.05 | 1.16% | 261.85 | 265.70 | 259.70 | 3,086 |
| Apr 10 2024 | 261.85 | 6.15 | 2.41% | 257.90 | 262.05 | 254.30 | 3,848 |
| Apr 09 2024 | 255.70 | 7.90 | 3.19% | 248.50 | 257.50 | 246.60 | 4,198 |
| Apr 08 2024 | 247.80 | -0.15 | -0.06% | 247.80 | 249.70 | 245.15 | 4,781 |
| Apr 05 2024 | 247.95 | 3.40 | 1.39% | 245.85 | 248.95 | 244.15 | 3,683 |
| Apr 04 2024 | 244.55 | -4.40 | -1.77% | 248.55 | 251.30 | 244.45 | 5,906 |
| Apr 03 2024 | 248.95 | -5.10 | -2.01% | 253.40 | 253.80 | 248.55 | 5,536 |
| Apr 02 2024 | 254.05 | -9.50 | -3.60% | 260.80 | 261.50 | 252.10 | 10,498 |
