Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
X45670 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 547.05 | -9.90 | -1.78% | 561.85 | 561.85 | 545.75 | 0 |
| Jun 06 2024 | 556.95 | -11.35 | -2.00% | 566.95 | 571.80 | 553.30 | 0 |
| Jun 05 2024 | 568.30 | -32.55 | -5.42% | 597.35 | 597.35 | 565.45 | 0 |
| Jun 04 2024 | 600.85 | -25.85 | -4.12% | 624.75 | 624.75 | 596.40 | 0 |
| Jun 03 2024 | 626.70 | 47.55 | 8.21% | 585.30 | 700.00 | 578.85 | 1 |
| May 31 2024 | 579.15 | 57.85 | 11.10% | 607.75 | 607.75 | 547.35 | 0 |
| May 30 2024 | 521.30 | -83.20 | -13.76% | 594.85 | 594.85 | 481.65 | 5 |
| May 29 2024 | 604.50 | -21.70 | -3.47% | 620.35 | 623.35 | 597.95 | 0 |
| May 28 2024 | 626.20 | -4.90 | -0.78% | 643.10 | 647.00 | 623.60 | 0 |
| May 27 2024 | 631.10 | 27.40 | 4.54% | 603.40 | 632.50 | 602.25 | 0 |
| May 24 2024 | 603.70 | -3.50 | -0.58% | 598.85 | 603.70 | 577.20 | 0 |
| May 23 2024 | 607.20 | 3.20 | 0.53% | 617.20 | 633.65 | 600.25 | 0 |
| May 22 2024 | 604.00 | 2.90 | 0.48% | 609.70 | 609.70 | 579.85 | 0 |
| May 21 2024 | 601.10 | -16.40 | -2.66% | 592.15 | 612.45 | 582.10 | 0 |
| May 20 2024 | 617.50 | 18.55 | 3.10% | 603.75 | 617.50 | 602.65 | 0 |
| May 17 2024 | 598.95 | 3.85 | 0.65% | 598.90 | 608.95 | 596.40 | 0 |
| May 16 2024 | 595.10 | 13.00 | 2.23% | 581.55 | 600.65 | 570.95 | 0 |
| May 15 2024 | 582.10 | 21.05 | 3.75% | 557.05 | 625.00 | 554.20 | 7 |
| May 14 2024 | 561.05 | 23.15 | 4.30% | 537.15 | 563.00 | 533.75 | 28 |
| May 13 2024 | 537.90 | 31.80 | 6.28% | 512.40 | 540.50 | 512.00 | 2 |
| May 10 2024 | 506.10 | 5.40 | 1.08% | 508.30 | 517.50 | 506.10 | 0 |
| May 09 2024 | 500.70 | 13.15 | 2.70% | 491.15 | 504.30 | 486.00 | 0 |
| May 08 2024 | 487.55 | -11.30 | -2.27% | 494.50 | 498.25 | 487.55 | 0 |
| May 07 2024 | 498.85 | -6.65 | -1.32% | 510.20 | 514.80 | 495.40 | 0 |
| May 06 2024 | 505.50 | 12.65 | 2.57% | 507.70 | 519.70 | 505.25 | 0 |
| May 03 2024 | 492.85 | 9.95 | 2.06% | 492.85 | 500.00 | 492.85 | 30 |
| May 02 2024 | 482.90 | -5.45 | -1.12% | 490.55 | 497.05 | 480.90 | 0 |
| Apr 30 2024 | 488.35 | -20.50 | -4.03% | 501.95 | 503.65 | 484.40 | 0 |
| Apr 29 2024 | 508.85 | 14.85 | 3.01% | 496.60 | 508.90 | 490.75 | 1 |
| Apr 26 2024 | 494.00 | -0.10 | -0.02% | 494.95 | 501.95 | 492.50 | 0 |
| Apr 25 2024 | 494.10 | -8.10 | -1.61% | 498.80 | 505.75 | 485.45 | 0 |
| Apr 24 2024 | 502.20 | -18.10 | -3.48% | 497.25 | 504.90 | 489.40 | 0 |
| Apr 23 2024 | 520.30 | 15.60 | 3.09% | 517.95 | 550.15 | 517.95 | 22 |
| Apr 22 2024 | 504.70 | 20.55 | 4.24% | 505.00 | 520.45 | 499.95 | 1 |
| Apr 19 2024 | 484.15 | 3.20 | 0.67% | 470.15 | 500.00 | 467.90 | 3 |
| Apr 18 2024 | 480.95 | -20.35 | -4.06% | 498.05 | 501.20 | 470.30 | 0 |
| Apr 17 2024 | 501.30 | -3.90 | -0.77% | 499.25 | 517.10 | 493.50 | 0 |
| Apr 16 2024 | 505.20 | -6.55 | -1.28% | 507.40 | 508.00 | 489.40 | 0 |
| Apr 15 2024 | 511.75 | 0.45 | 0.09% | 509.40 | 526.80 | 509.40 | 0 |
| Apr 12 2024 | 511.30 | -21.00 | -3.95% | 542.45 | 544.70 | 510.50 | 0 |
| Apr 11 2024 | 532.30 | -17.20 | -3.13% | 550.75 | 556.30 | 531.25 | 31 |
| Apr 10 2024 | 549.50 | -12.25 | -2.18% | 573.80 | 585.20 | 538.30 | 0 |
| Apr 09 2024 | 561.75 | 18.30 | 3.37% | 557.90 | 563.55 | 546.35 | 0 |
| Apr 08 2024 | 543.45 | 28.50 | 5.53% | 521.10 | 547.85 | 508.55 | 0 |
| Apr 05 2024 | 514.95 | -13.90 | -2.63% | 515.00 | 523.15 | 507.15 | 0 |
| Apr 04 2024 | 528.85 | 29.55 | 5.92% | 537.70 | 538.00 | 525.55 | 2 |
| Apr 03 2024 | 499.30 | 4.90 | 0.99% | 503.20 | 504.55 | 491.00 | 0 |
| Apr 02 2024 | 494.40 | -19.45 | -3.79% | 510.05 | 515.60 | 494.40 | 0 |
| Mar 28 2024 | 513.85 | 2.75 | 0.54% | 516.60 | 521.15 | 510.05 | 0 |
| Mar 27 2024 | 511.10 | -9.45 | -1.82% | 515.25 | 519.35 | 507.85 | 0 |
| Mar 26 2024 | 520.55 | 10.95 | 2.15% | 510.75 | 524.40 | 495.20 | 0 |
| Mar 25 2024 | 509.60 | 36.30 | 7.67% | 477.10 | 514.00 | 473.65 | 0 |
| Mar 22 2024 | 473.30 | 9.20 | 1.98% | 466.45 | 486.60 | 466.45 | 0 |
| Mar 21 2024 | 464.10 | -43.75 | -8.61% | 514.05 | 514.05 | 464.10 | 0 |
| Mar 20 2024 | 507.85 | 23.15 | 4.78% | 499.05 | 522.05 | 484.45 | 0 |
| Mar 19 2024 | 484.70 | -5.55 | -1.13% | 486.85 | 500.00 | 483.05 | 3 |
| Mar 18 2024 | 490.25 | 3.70 | 0.76% | 494.75 | 501.35 | 483.25 | 5 |
| Mar 15 2024 | 486.55 | -5.75 | -1.17% | 487.30 | 520.95 | 486.55 | 0 |
| Mar 14 2024 | 492.30 | 29.85 | 6.45% | 460.55 | 501.70 | 460.55 | 0 |
| Mar 13 2024 | 462.45 | 1.85 | 0.40% | 448.65 | 469.25 | 441.35 | 60 |
| Mar 12 2024 | 460.60 | -8.90 | -1.90% | 477.05 | 483.55 | 457.85 | 4 |
