Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
XTL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 76.9825 | -0.14 | -0.18% | 76.73 | 76.9825 | 76.61 | 4,672 |
| Jun 03 2024 | 77.125 | 0.70 | 0.92% | 77.03 | 77.4799 | 76.635 | 3,375 |
| May 31 2024 | 76.42 | 0.49 | 0.64% | 76.31 | 76.84 | 75.80 | 6,446 |
| May 30 2024 | 75.9345 | 0.64 | 0.86% | 75.70 | 75.9345 | 75.1491 | 1,559 |
| May 29 2024 | 75.29 | 1.04 | 1.40% | 73.94 | 75.29 | 73.6529 | 7,106 |
| May 28 2024 | 74.2501 | 0.47 | 0.63% | 74.61 | 74.61 | 73.94 | 289 |
| May 24 2024 | 73.7842 | 1.09 | 1.51% | 73.16 | 73.885 | 73.16 | 1,229 |
| May 23 2024 | 72.69 | -1.58 | -2.13% | 74.16 | 74.16 | 72.4153 | 1,332 |
| May 22 2024 | 74.2684 | -0.53 | -0.71% | 74.16 | 74.41 | 74.10 | 4,782 |
| May 21 2024 | 74.7971 | -0.92 | -1.22% | 75.57 | 75.57 | 74.5251 | 3,217 |
| May 20 2024 | 75.7211 | 0.31 | 0.41% | 75.38 | 76.11 | 75.38 | 4,061 |
| May 17 2024 | 75.4127 | 0.67 | 0.90% | 74.74 | 75.49 | 74.74 | 1,632 |
| May 16 2024 | 74.74 | 1.16 | 1.57% | 74.02 | 74.74 | 73.88 | 3,328 |
| May 15 2024 | 73.5842 | 0.18 | 0.25% | 74.01 | 74.01 | 73.259 | 1,575 |
| May 14 2024 | 73.4011 | 1.25 | 1.73% | 72.64 | 73.4011 | 72.64 | 6,711 |
| May 13 2024 | 72.1549 | 0.05 | 0.07% | 72.39 | 73.00 | 72.0001 | 2,087 |
| May 10 2024 | 72.1076 | 0.33 | 0.46% | 71.97 | 72.1076 | 71.86 | 1,838 |
| May 09 2024 | 71.7769 | 1.43 | 2.03% | 70.36 | 71.7769 | 70.27 | 12,137 |
| May 08 2024 | 70.3494 | -0.01 | -0.01% | 69.97 | 70.4992 | 69.97 | 987 |
| May 07 2024 | 70.3592 | -0.13 | -0.18% | 70.79 | 70.997 | 70.3592 | 6,127 |
| May 06 2024 | 70.4871 | 0.87 | 1.24% | 70.19 | 70.70 | 70.19 | 1,886 |
| May 03 2024 | 69.6215 | 0.35 | 0.51% | 70.60 | 70.60 | 69.5303 | 2,222 |
| May 02 2024 | 69.2666 | 0.51 | 0.74% | 69.45 | 69.45 | 68.53 | 929 |
| May 01 2024 | 68.7602 | 0.69 | 1.02% | 67.93 | 69.2102 | 67.93 | 773 |
| Apr 30 2024 | 68.0677 | -1.23 | -1.78% | 68.41 | 68.642 | 68.03 | 5,726 |
| Apr 29 2024 | 69.2979 | 0.25 | 0.36% | 69.29 | 70.039 | 69.29 | 4,284 |
| Apr 26 2024 | 69.049 | 0.88 | 1.29% | 68.33 | 69.1864 | 68.33 | 1,523 |
| Apr 25 2024 | 68.1714 | -0.48 | -0.70% | 69.19 | 69.19 | 67.765 | 1,661 |
| Apr 24 2024 | 68.6554 | 0.05 | 0.07% | 68.91 | 68.91 | 68.39 | 2,041 |
| Apr 23 2024 | 68.6079 | 0.85 | 1.25% | 67.74 | 69.00 | 67.74 | 2,833 |
| Apr 22 2024 | 67.7585 | -0.11 | -0.16% | 68.21 | 68.2654 | 67.532 | 1,219 |
| Apr 19 2024 | 67.8681 | 0.16 | 0.23% | 67.51 | 68.16 | 67.51 | 8,148 |
| Apr 18 2024 | 67.713 | 0.06 | 0.09% | 67.08 | 68.31 | 67.08 | 1,115 |
| Apr 17 2024 | 67.6521 | -0.34 | -0.50% | 68.32 | 68.32 | 67.6521 | 451 |
| Apr 16 2024 | 67.9949 | -0.16 | -0.24% | 67.83 | 68.0225 | 67.4797 | 593 |
| Apr 15 2024 | 68.1569 | -0.86 | -1.25% | 69.62 | 69.62 | 68.00 | 1,186 |
| Apr 12 2024 | 69.02 | -2.07 | -2.91% | 70.30 | 70.30 | 68.98 | 2,911 |
| Apr 11 2024 | 71.0894 | 0.65 | 0.92% | 70.72 | 71.0894 | 70.051 | 1,222 |
| Apr 10 2024 | 70.4419 | -1.82 | -2.51% | 70.76 | 70.76 | 70.09 | 1,000 |
| Apr 09 2024 | 72.2588 | 0.64 | 0.90% | 71.94 | 72.2588 | 71.7386 | 2,338 |
| Apr 08 2024 | 71.6174 | 0.29 | 0.41% | 71.44 | 71.815 | 71.44 | 1,082 |
| Apr 05 2024 | 71.3228 | -0.35 | -0.48% | 71.48 | 71.621 | 71.09 | 2,605 |
| Apr 04 2024 | 71.6688 | -1.30 | -1.78% | 73.65 | 73.65 | 71.66 | 1,893 |
| Apr 03 2024 | 72.9682 | 1.01 | 1.41% | 71.59 | 72.97 | 71.59 | 1,521 |
| Apr 02 2024 | 71.9537 | -1.58 | -2.15% | 72.66 | 72.66 | 71.92 | 2,353 |
| Apr 01 2024 | 73.535 | -0.72 | -0.98% | 74.39 | 74.39 | 73.45 | 1,779 |
| Mar 28 2024 | 74.2596 | 0.15 | 0.20% | 74.24 | 74.545 | 74.1601 | 2,281 |
| Mar 27 2024 | 74.1088 | 1.17 | 1.61% | 73.43 | 74.1088 | 73.43 | 773 |
| Mar 26 2024 | 72.9373 | -0.77 | -1.04% | 74.05 | 74.05 | 72.9373 | 1,088 |
| Mar 25 2024 | 73.7075 | 0.02 | 0.03% | 73.60 | 74.24 | 73.60 | 1,162 |
| Mar 22 2024 | 73.6876 | -0.58 | -0.78% | 74.19 | 74.2496 | 73.58 | 2,610 |
| Mar 21 2024 | 74.269 | 0.34 | 0.45% | 74.46 | 74.93 | 74.269 | 1,776 |
| Mar 20 2024 | 73.934 | 1.51 | 2.08% | 72.42 | 73.934 | 72.42 | 2,071 |
| Mar 19 2024 | 72.427 | 0.26 | 0.37% | 71.78 | 72.54 | 71.78 | 3,163 |
| Mar 18 2024 | 72.1628 | -0.51 | -0.71% | 72.79 | 72.79 | 72.1628 | 1,970 |
| Mar 15 2024 | 72.6759 | -0.33 | -0.46% | 72.86 | 73.18 | 72.6759 | 2,188 |
| Mar 14 2024 | 73.0107 | -1.53 | -2.06% | 74.52 | 74.52 | 73.0107 | 793 |
| Mar 13 2024 | 74.5428 | -0.65 | -0.87% | 75.08 | 75.13 | 74.5428 | 2,426 |
| Mar 12 2024 | 75.1971 | -0.10 | -0.13% | 75.39 | 75.47 | 75.0743 | 1,597 |
| Mar 11 2024 | 75.2945 | 0.26 | 0.35% | 74.84 | 75.63 | 74.84 | 1,165 |
| Mar 08 2024 | 75.03 | 0.09 | 0.12% | 75.38 | 75.394 | 75.03 | 2,241 |
| Mar 07 2024 | 74.9403 | -0.91 | -1.20% | 75.62 | 75.62 | 74.83 | 13,894 |
