|
Closing price on 11/29/2024
|
|
| Open |
124.30 |
| High |
127.50 |
| Low |
124.30 |
| Volume |
311,900 |
| Split-adjusted Price |
125.70 |
There is no data on 12/1/2024. Display data on 11/29/2024 instead.
|
|
ACV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2024
|
+1.60 / +1.29%
|
124.30
|
127.50
|
124.30
|
125.70
|
126.30
|
125.70
|
311,900
|
|
|
11/28/2024
|
+3.00 / +2.47%
|
121.30
|
125.40
|
121.30
|
124.30
|
124.10
|
124.30
|
412,700
|
|
|
11/27/2024
|
+2.30 / +1.92%
|
120.00
|
122.70
|
119.10
|
122.00
|
121.30
|
122.00
|
423,400
|
|
|
11/26/2024
|
0.00 / 0.00%
|
119.00
|
121.30
|
118.60
|
119.90
|
119.70
|
119.90
|
225,800
|
|
|
11/25/2024
|
-1.30 / -1.08%
|
120.50
|
123.00
|
118.50
|
118.70
|
119.90
|
118.70
|
177,900
|
|
|
11/22/2024
|
+0.20 / +0.17%
|
119.50
|
120.90
|
119.40
|
119.70
|
120.00
|
119.70
|
134,600
|
|
|
11/21/2024
|
+1.20 / +1.01%
|
119.20
|
120.80
|
118.20
|
120.00
|
119.50
|
120.00
|
139,400
|
|
|
11/20/2024
|
-1.30 / -1.07%
|
120.00
|
120.50
|
116.00
|
119.90
|
118.80
|
119.90
|
169,500
|
|
|
11/19/2024
|
+1.00 / +0.84%
|
120.00
|
124.00
|
118.60
|
120.00
|
121.20
|
120.00
|
252,400
|
|
|
11/18/2024
|
+3.70 / +3.18%
|
117.80
|
120.20
|
117.00
|
120.00
|
119.00
|
120.00
|
177,600
|
|
|
11/15/2024
|
-1.20 / -1.01%
|
118.50
|
118.50
|
114.80
|
117.80
|
116.30
|
117.80
|
251,300
|
|
|
11/14/2024
|
-1.70 / -1.42%
|
120.20
|
120.20
|
118.00
|
118.00
|
119.00
|
118.00
|
115,100
|
|
|
11/13/2024
|
+1.30 / +1.08%
|
116.00
|
122.50
|
116.00
|
121.50
|
119.70
|
121.50
|
108,500
|
|
|
11/12/2024
|
-0.90 / -0.73%
|
122.00
|
123.00
|
119.00
|
122.00
|
120.20
|
122.00
|
209,700
|
|
|
11/11/2024
|
+1.40 / +1.17%
|
120.00
|
124.50
|
120.00
|
121.30
|
122.90
|
121.30
|
304,800
|
|
|
11/8/2024
|
+1.70 / +1.44%
|
118.30
|
120.90
|
118.30
|
120.00
|
119.90
|
120.00
|
613,100
|
|
|
11/7/2024
|
+4.20 / +3.68%
|
115.30
|
120.20
|
114.00
|
118.30
|
118.30
|
118.30
|
321,100
|
|
|
11/6/2024
|
+1.40 / +1.23%
|
114.50
|
115.00
|
113.10
|
115.00
|
114.10
|
115.00
|
65,600
|
|
|
11/5/2024
|
+0.70 / +0.62%
|
113.90
|
114.50
|
113.00
|
114.50
|
113.60
|
114.50
|
39,800
|
|
|
11/4/2024
|
-1.40 / -1.21%
|
111.00
|
115.00
|
111.00
|
113.90
|
113.80
|
113.90
|
62,000
|
|
|
11/1/2024
|
+1.10 / +0.96%
|
117.50
|
117.50
|
114.50
|
116.00
|
115.30
|
116.00
|
57,700
|
|
|
10/31/2024
|
+0.10 / +0.08%
|
117.90
|
118.00
|
111.00
|
118.00
|
114.90
|
118.00
|
346,100
|
|
|
10/30/2024
|
-0.20 / -0.17%
|
118.00
|
118.50
|
117.50
|
117.60
|
117.90
|
117.60
|
70,600
|
|
|
10/29/2024
|
+2.30 / +1.99%
|
115.70
|
118.80
|
115.70
|
118.00
|
117.80
|
118.00
|
295,500
|
|
|
10/28/2024
|
-1.60 / -1.37%
|
117.10
|
117.50
|
114.00
|
115.40
|
115.70
|
115.40
|
92,600
|
|
|
10/25/2024
|
0.00 / 0.00%
|
117.70
|
117.70
|
116.20
|
117.70
|
117.00
|
117.70
|
100,900
|
|
|
10/24/2024
|
+3.60 / +3.17%
|
114.10
|
118.80
|
114.10
|
117.00
|
117.70
|
117.00
|
350,500
|
|
|
10/23/2024
|
+0.80 / +0.70%
|
113.50
|
114.90
|
111.50
|
114.30
|
113.40
|
114.30
|
123,000
|
|
|
10/22/2024
|
-0.70 / -0.61%
|
115.50
|
115.50
|
111.00
|
114.00
|
113.50
|
114.00
|
177,800
|
|
|
10/21/2024
|
-0.10 / -0.09%
|
115.70
|
115.70
|
113.60
|
115.50
|
114.70
|
115.50
|
110,400
|
|
|