|
Closing price on 8/12/2024
|
|
| Open |
109.90 |
| High |
110.10 |
| Low |
107.10 |
| Volume |
145,300 |
| Split-adjusted Price |
109.60 |
|
|
ACV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2024
|
+2.80 / +2.62%
|
109.90
|
110.10
|
107.10
|
109.60
|
108.20
|
109.60
|
145,300
|
|
|
8/9/2024
|
+7.00 / +6.80%
|
103.30
|
110.00
|
103.30
|
109.90
|
106.80
|
109.90
|
413,300
|
|
|
8/8/2024
|
+0.40 / +0.39%
|
103.10
|
104.30
|
101.70
|
103.50
|
102.90
|
103.50
|
210,200
|
|
|
8/7/2024
|
-1.50 / -1.45%
|
103.20
|
105.70
|
101.70
|
101.70
|
103.10
|
101.70
|
231,800
|
|
|
8/6/2024
|
-6.50 / -5.99%
|
105.90
|
108.70
|
101.50
|
102.00
|
103.20
|
102.00
|
831,800
|
|
|
8/5/2024
|
-5.00 / -4.46%
|
108.00
|
112.00
|
107.00
|
107.00
|
108.50
|
107.00
|
246,700
|
|
|
8/2/2024
|
+2.50 / +2.23%
|
108.20
|
114.50
|
108.20
|
114.40
|
112.00
|
114.40
|
235,900
|
|
|
8/1/2024
|
-1.70 / -1.48%
|
115.60
|
116.40
|
110.00
|
113.00
|
111.90
|
113.00
|
358,500
|
|
|
7/31/2024
|
-1.70 / -1.45%
|
117.60
|
117.60
|
113.40
|
115.90
|
114.70
|
115.90
|
461,400
|
|
|
7/30/2024
|
+0.50 / +0.43%
|
117.50
|
119.50
|
114.50
|
118.00
|
117.60
|
118.00
|
277,000
|
|
|
7/29/2024
|
+2.80 / +2.44%
|
118.00
|
118.50
|
116.00
|
117.50
|
117.50
|
117.50
|
417,900
|
|
|
7/26/2024
|
+4.70 / +4.26%
|
111.80
|
115.80
|
111.30
|
115.10
|
114.70
|
115.10
|
387,000
|
|
|
7/25/2024
|
+5.50 / +5.17%
|
107.00
|
111.80
|
105.50
|
111.80
|
110.40
|
111.80
|
419,100
|
|
|
7/24/2024
|
+1.60 / +1.50%
|
106.40
|
108.00
|
103.00
|
108.00
|
106.30
|
108.00
|
294,000
|
|
|
7/23/2024
|
+1.70 / +1.61%
|
105.80
|
108.00
|
104.00
|
107.30
|
106.40
|
107.30
|
298,200
|
|
|
7/22/2024
|
-0.50 / -0.46%
|
108.50
|
108.50
|
103.50
|
108.00
|
105.60
|
108.00
|
316,600
|
|
|
7/19/2024
|
+0.10 / +0.09%
|
110.90
|
110.90
|
106.90
|
108.90
|
108.50
|
108.90
|
198,400
|
|
|
7/18/2024
|
-1.70 / -1.51%
|
112.60
|
112.60
|
105.70
|
110.90
|
108.80
|
110.90
|
2,495,400
|
|
|
7/17/2024
|
-3.10 / -2.65%
|
116.50
|
117.00
|
111.00
|
113.70
|
112.60
|
113.70
|
997,500
|
|
|
7/16/2024
|
-2.50 / -2.11%
|
118.90
|
120.00
|
115.10
|
116.00
|
116.80
|
116.00
|
556,700
|
|
|
7/15/2024
|
-2.40 / -1.99%
|
120.50
|
120.80
|
117.70
|
118.50
|
118.50
|
118.50
|
2,145,900
|
|
|
7/12/2024
|
+0.80 / +0.67%
|
121.00
|
124.00
|
120.00
|
120.80
|
120.90
|
120.80
|
365,500
|
|
|
7/11/2024
|
0.00 / 0.00%
|
120.00
|
121.80
|
118.60
|
121.00
|
120.00
|
121.00
|
2,231,900
|
|
|
7/10/2024
|
-2.70 / -2.20%
|
123.00
|
123.10
|
120.00
|
120.00
|
121.00
|
120.00
|
510,700
|
|
|
7/9/2024
|
-2.10 / -1.68%
|
125.10
|
125.10
|
121.30
|
123.00
|
122.70
|
123.00
|
392,400
|
|
|
7/8/2024
|
+1.40 / +1.13%
|
124.50
|
127.00
|
123.60
|
125.00
|
125.10
|
125.00
|
2,034,300
|
|
|
7/5/2024
|
+4.40 / +3.66%
|
120.60
|
125.80
|
120.60
|
124.50
|
123.60
|
124.50
|
340,700
|
|
|
7/4/2024
|
+3.50 / +2.98%
|
117.40
|
123.70
|
116.90
|
121.10
|
120.10
|
121.10
|
291,500
|
|
|
7/3/2024
|
-2.70 / -2.26%
|
119.70
|
120.40
|
116.60
|
117.00
|
117.60
|
117.00
|
458,400
|
|
|
7/2/2024
|
+2.70 / +2.30%
|
118.50
|
121.00
|
118.30
|
119.90
|
119.70
|
119.90
|
171,700
|
|
|