Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ABEC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18 2024 | 183.78 | -4.10 | -2.18% | 187.52 | 189.26 | 182.92 | 14,337 |
| Dec 17 2024 | 187.88 | -0.34 | -0.18% | 188.14 | 193.08 | 187.88 | 21,009 |
| Dec 16 2024 | 188.22 | 5.78 | 3.17% | 181.82 | 190.86 | 181.62 | 22,919 |
| Dec 13 2024 | 182.44 | -2.48 | -1.34% | 184.76 | 185.26 | 182.44 | 16,565 |
| Dec 12 2024 | 184.92 | -2.54 | -1.35% | 188.80 | 189.48 | 184.78 | 29,455 |
| Dec 11 2024 | 187.46 | 10.42 | 5.89% | 177.68 | 187.54 | 176.52 | 43,666 |
| Dec 10 2024 | 177.04 | 9.24 | 5.51% | 169.76 | 178.48 | 169.38 | 34,061 |
| Dec 09 2024 | 167.80 | 1.10 | 0.66% | 166.20 | 168.44 | 165.56 | 13,002 |
| Dec 06 2024 | 166.70 | 2.08 | 1.26% | 164.88 | 167.40 | 164.18 | 9,933 |
| Dec 05 2024 | 164.62 | -2.64 | -1.58% | 167.44 | 168.08 | 164.62 | 10,643 |
| Dec 04 2024 | 167.26 | 3.12 | 1.90% | 164.62 | 167.82 | 164.62 | 13,836 |
| Dec 03 2024 | 164.14 | -0.84 | -0.51% | 165.36 | 165.50 | 164.00 | 6,343 |
| Dec 02 2024 | 164.98 | 3.70 | 2.29% | 161.50 | 165.74 | 161.50 | 19,666 |
| Nov 29 2024 | 161.28 | -0.92 | -0.57% | 161.00 | 162.30 | 159.94 | 8,935 |
| Nov 28 2024 | 162.20 | 0.44 | 0.27% | 161.00 | 162.60 | 160.80 | 6,350 |
| Nov 27 2024 | 161.76 | -1.24 | -0.76% | 162.52 | 163.22 | 160.88 | 9,360 |
| Nov 26 2024 | 163.00 | 1.68 | 1.04% | 160.74 | 163.92 | 160.68 | 8,289 |
| Nov 25 2024 | 161.32 | 1.30 | 0.81% | 160.04 | 162.08 | 159.46 | 17,735 |
| Nov 22 2024 | 160.02 | -1.58 | -0.98% | 160.86 | 163.38 | 159.76 | 20,092 |
| Nov 21 2024 | 161.60 | -6.54 | -3.89% | 167.38 | 168.60 | 157.14 | 36,966 |
| Nov 20 2024 | 168.14 | -1.82 | -1.07% | 170.50 | 170.50 | 166.86 | 7,793 |
| Nov 19 2024 | 169.96 | 3.10 | 1.86% | 166.12 | 169.96 | 165.06 | 17,916 |
| Nov 18 2024 | 166.86 | 1.44 | 0.87% | 166.00 | 167.00 | 164.94 | 8,531 |
| Nov 15 2024 | 165.42 | -3.38 | -2.00% | 167.74 | 167.74 | 163.74 | 14,229 |
| Nov 14 2024 | 168.80 | -1.92 | -1.12% | 170.46 | 171.98 | 166.62 | 18,595 |
| Nov 13 2024 | 170.72 | -2.30 | -1.33% | 171.82 | 172.76 | 170.72 | 13,664 |
| Nov 12 2024 | 173.02 | 2.38 | 1.39% | 170.52 | 173.20 | 170.38 | 12,282 |
| Nov 11 2024 | 170.64 | 2.90 | 1.73% | 167.20 | 170.90 | 167.20 | 23,225 |
| Nov 08 2024 | 167.74 | -1.02 | -0.60% | 169.48 | 170.38 | 167.22 | 19,383 |
| Nov 07 2024 | 168.76 | 2.78 | 1.67% | 166.54 | 169.04 | 165.44 | 31,459 |
| Nov 06 2024 | 165.98 | 9.14 | 5.83% | 162.00 | 166.26 | 161.48 | 32,375 |
| Nov 05 2024 | 156.84 | -0.18 | -0.11% | 156.64 | 157.70 | 156.38 | 20,782 |
| Nov 04 2024 | 157.02 | -2.28 | -1.43% | 159.26 | 159.26 | 155.42 | 16,983 |
| Nov 01 2024 | 159.30 | 0.68 | 0.43% | 159.32 | 160.14 | 157.10 | 13,103 |
| Oct 31 2024 | 158.62 | -3.72 | -2.29% | 160.54 | 163.72 | 158.32 | 22,083 |
| Oct 30 2024 | 162.34 | -2.92 | -1.77% | 167.02 | 169.78 | 160.76 | 38,939 |
| Oct 29 2024 | 165.26 | 9.00 | 5.76% | 156.98 | 166.28 | 156.16 | 28,332 |
| Oct 28 2024 | 156.26 | 1.48 | 0.96% | 155.98 | 157.94 | 153.70 | 18,257 |
| Oct 25 2024 | 154.78 | 2.46 | 1.62% | 152.34 | 154.78 | 151.72 | 5,012 |
| Oct 24 2024 | 152.32 | -0.16 | -0.10% | 153.94 | 153.94 | 150.76 | 13,284 |
| Oct 23 2024 | 152.48 | -2.12 | -1.37% | 154.36 | 155.40 | 151.88 | 18,102 |
| Oct 22 2024 | 154.60 | 1.32 | 0.86% | 152.98 | 154.98 | 152.26 | 7,424 |
| Oct 21 2024 | 153.28 | 0.98 | 0.64% | 151.98 | 153.34 | 151.46 | 7,435 |
| Oct 18 2024 | 152.30 | 0.06 | 0.04% | 151.98 | 153.06 | 151.92 | 7,688 |
| Oct 17 2024 | 152.24 | -1.16 | -0.76% | 153.04 | 155.18 | 152.00 | 11,929 |
| Oct 16 2024 | 153.40 | 0.40 | 0.26% | 153.52 | 154.24 | 151.74 | 6,924 |
| Oct 15 2024 | 153.00 | -0.14 | -0.09% | 153.26 | 155.00 | 152.60 | 7,927 |
| Oct 14 2024 | 153.14 | 2.80 | 1.86% | 150.80 | 153.42 | 150.02 | 27,057 |
| Oct 11 2024 | 150.34 | 1.06 | 0.71% | 149.02 | 151.00 | 148.54 | 5,605 |
| Oct 10 2024 | 149.28 | 0.36 | 0.24% | 148.80 | 150.32 | 147.90 | 11,441 |
| Oct 09 2024 | 148.92 | -2.00 | -1.33% | 149.04 | 151.16 | 147.18 | 26,689 |
| Oct 08 2024 | 150.92 | 0.72 | 0.48% | 149.88 | 151.36 | 149.16 | 7,016 |
| Oct 07 2024 | 150.20 | -3.30 | -2.15% | 153.98 | 154.20 | 149.88 | 11,284 |
| Oct 04 2024 | 153.50 | 1.74 | 1.15% | 152.14 | 154.60 | 151.48 | 6,247 |
| Oct 03 2024 | 151.76 | -0.30 | -0.20% | 151.88 | 152.32 | 149.92 | 5,168 |
| Oct 02 2024 | 152.06 | -0.52 | -0.34% | 151.16 | 152.22 | 150.52 | 5,665 |
| Oct 01 2024 | 152.58 | 2.58 | 1.72% | 150.50 | 153.54 | 149.70 | 15,083 |
| Sep 30 2024 | 150.00 | 1.64 | 1.11% | 147.90 | 150.20 | 146.98 | 11,292 |
| Sep 27 2024 | 148.36 | 1.62 | 1.10% | 146.88 | 149.32 | 146.46 | 9,779 |
| Sep 26 2024 | 146.74 | 0.18 | 0.12% | 147.50 | 148.40 | 146.28 | 10,821 |
| Sep 25 2024 | 146.56 | 0.08 | 0.05% | 145.98 | 146.98 | 145.50 | 8,327 |
| Sep 24 2024 | 146.48 | -0.52 | -0.35% | 147.16 | 147.40 | 145.56 | 5,720 |
| Sep 23 2024 | 147.00 | -0.60 | -0.41% | 148.28 | 149.58 | 147.00 | 7,853 |
| Sep 20 2024 | 147.60 | 1.40 | 0.96% | 146.32 | 147.88 | 145.46 | 5,285 |
