Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ADDYY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 126.58 | 2.57 | 2.07% | 123.88 | 127.14 | 123.70 | 17,577 |
| Jul 25 2024 | 124.01 | -1.16 | -0.93% | 124.45 | 125.60 | 123.90 | 20,533 |
| Jul 24 2024 | 125.17 | 0.19 | 0.15% | 125.40 | 127.00 | 125.1129 | 41,334 |
| Jul 23 2024 | 124.98 | -0.30 | -0.24% | 124.94 | 125.6099 | 124.39 | 56,683 |
| Jul 22 2024 | 125.28 | 1.34 | 1.08% | 124.33 | 125.40 | 123.935 | 31,283 |
| Jul 19 2024 | 123.94 | -2.82 | -2.22% | 125.34 | 125.67 | 123.22 | 519,866 |
| Jul 18 2024 | 126.76 | -0.89 | -0.70% | 128.41 | 128.56 | 126.21 | 421,233 |
| Jul 17 2024 | 127.65 | -2.50 | -1.92% | 128.00 | 130.00 | 127.285 | 141,592 |
| Jul 16 2024 | 130.15 | 4.44 | 3.53% | 123.77 | 130.44 | 123.27 | 181,751 |
| Jul 15 2024 | 125.71 | -0.14 | -0.11% | 126.55 | 126.79 | 125.28 | 177,611 |
| Jul 12 2024 | 125.85 | 3.46 | 2.83% | 124.85 | 126.39 | 124.73 | 114,760 |
| Jul 11 2024 | 122.39 | 2.52 | 2.10% | 121.76 | 123.10 | 121.63 | 26,241 |
| Jul 10 2024 | 119.87 | 2.73 | 2.33% | 119.35 | 120.26 | 119.05 | 16,557 |
| Jul 09 2024 | 117.14 | -1.39 | -1.17% | 118.00 | 118.03 | 116.44 | 16,117 |
| Jul 08 2024 | 118.53 | -1.28 | -1.07% | 119.52 | 119.85 | 118.20 | 34,800 |
| Jul 05 2024 | 119.81 | 1.92 | 1.63% | 120.00 | 120.07 | 118.465 | 22,740 |
| Jul 03 2024 | 117.89 | 2.07 | 1.79% | 117.09 | 118.08 | 116.8712 | 19,762 |
| Jul 02 2024 | 115.82 | -2.34 | -1.98% | 115.37 | 116.24 | 114.62 | 86,726 |
| Jul 01 2024 | 118.16 | -1.70 | -1.42% | 120.08 | 120.53 | 117.5737 | 81,163 |
| Jun 28 2024 | 119.86 | 0.23 | 0.19% | 118.77 | 120.05 | 118.26 | 411,293 |
| Jun 27 2024 | 119.63 | 0.72 | 0.61% | 119.27 | 119.7055 | 118.74 | 257,585 |
| Jun 26 2024 | 118.91 | 2.04 | 1.75% | 117.49 | 118.94 | 117.36 | 215,489 |
| Jun 25 2024 | 116.87 | -0.42 | -0.36% | 116.69 | 117.14 | 116.26 | 26,340 |
| Jun 24 2024 | 117.29 | 0.95 | 0.82% | 117.04 | 118.45 | 116.95 | 22,198 |
| Jun 21 2024 | 116.34 | -2.21 | -1.86% | 116.46 | 116.88 | 115.9425 | 34,395 |
| Jun 20 2024 | 118.55 | 2.60 | 2.24% | 117.70 | 118.90 | 117.62 | 47,173 |
| Jun 18 2024 | 115.95 | -2.17 | -1.84% | 115.34 | 116.5013 | 115.28 | 73,571 |
| Jun 17 2024 | 118.12 | -2.24 | -1.86% | 116.79 | 118.45 | 116.26 | 92,460 |
| Jun 14 2024 | 120.36 | -1.68 | -1.38% | 119.17 | 120.63 | 118.75 | 36,092 |
| Jun 13 2024 | 122.04 | -2.22 | -1.79% | 122.89 | 123.86 | 121.77 | 18,284 |
| Jun 12 2024 | 124.26 | 2.85 | 2.35% | 124.34 | 125.27 | 123.78 | 29,334 |
| Jun 11 2024 | 121.41 | -2.43 | -1.96% | 121.29 | 121.89 | 120.40 | 28,958 |
| Jun 10 2024 | 123.84 | -0.91 | -0.73% | 124.02 | 124.025 | 122.87 | 22,672 |
| Jun 07 2024 | 124.75 | -1.00 | -0.80% | 124.52 | 125.23 | 124.30 | 43,499 |
| Jun 06 2024 | 125.75 | -0.08 | -0.06% | 126.24 | 126.51 | 125.05 | 33,849 |
| Jun 05 2024 | 125.83 | -0.60 | -0.47% | 127.74 | 127.98 | 124.96 | 28,840 |
| Jun 04 2024 | 126.43 | -0.19 | -0.15% | 127.30 | 127.45 | 125.96 | 20,077 |
| Jun 03 2024 | 126.62 | 0.04 | 0.03% | 127.00 | 127.477 | 125.93 | 99,875 |
| May 31 2024 | 126.58 | 1.23 | 0.98% | 125.61 | 126.58 | 124.35 | 17,215 |
| May 30 2024 | 125.35 | 2.30 | 1.87% | 125.02 | 126.14 | 124.5501 | 157,583 |
| May 29 2024 | 123.05 | 2.67 | 2.22% | 121.92 | 123.47 | 121.68 | 472,438 |
| May 28 2024 | 120.38 | -1.51 | -1.24% | 120.67 | 121.16 | 119.78 | 185,275 |
| May 24 2024 | 121.89 | 2.43 | 2.03% | 120.29 | 121.89 | 120.29 | 94,603 |
| May 23 2024 | 119.46 | -2.00 | -1.65% | 120.51 | 120.80 | 118.89 | 184,508 |
| May 22 2024 | 121.46 | -2.34 | -1.89% | 122.97 | 123.18 | 121.42 | 12,938 |
| May 21 2024 | 123.80 | 0.11 | 0.09% | 122.61 | 124.00 | 122.56 | 16,509 |
| May 20 2024 | 123.69 | -0.88 | -0.71% | 123.62 | 124.23 | 123.1901 | 44,468 |
| May 17 2024 | 124.57 | 0.27 | 0.22% | 124.61 | 124.8299 | 124.03 | 17,374 |
| May 16 2024 | 124.30 | -2.30 | -1.82% | 124.77 | 125.1848 | 124.30 | 15,526 |
| May 15 2024 | 126.60 | 3.20 | 2.59% | 125.50 | 126.60 | 124.60 | 25,779 |
| May 14 2024 | 123.40 | 2.03 | 1.67% | 122.46 | 123.40 | 122.20 | 21,702 |
| May 13 2024 | 121.37 | 0.22 | 0.18% | 121.22 | 121.48 | 120.85 | 10,673 |
| May 10 2024 | 121.15 | 0.43 | 0.36% | 121.02 | 121.16 | 120.33 | 11,978 |
| May 09 2024 | 120.72 | 1.38 | 1.15% | 119.92 | 120.72 | 119.75 | 14,745 |
| May 08 2024 | 119.345 | -0.40 | -0.33% | 119.47 | 120.17 | 119.06 | 10,381 |
| May 07 2024 | 119.74 | -1.70 | -1.40% | 120.54 | 120.66 | 119.20 | 21,000 |
| May 06 2024 | 121.44 | 0.26 | 0.21% | 121.39 | 121.74 | 121.00 | 15,006 |
| May 03 2024 | 121.18 | 0.38 | 0.31% | 121.57 | 122.30 | 120.72 | 20,811 |
| May 02 2024 | 120.80 | 1.31 | 1.10% | 120.10 | 120.91 | 119.01 | 42,107 |
| May 01 2024 | 119.49 | -0.64 | -0.53% | 116.53 | 123.73 | 116.53 | 14,807 |
| Apr 30 2024 | 120.13 | -5.41 | -4.31% | 123.79 | 124.04 | 120.13 | 36,794 |
| Apr 29 2024 | 125.54 | 1.72 | 1.39% | 124.28 | 125.54 | 123.40 | 23,829 |
