Historical Data: XTL
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-03-20 | 194.52 | 194.52 | 183.30 | 185.39 | 115385.0 | -4.48% |
| >>> | 2026-03-19 | 185.65 | 194.82 | 185.50 | 194.08 | 90100.0 | 3.17% |
| >>> | 2026-03-18 | 191.48 | 192.83 | 188.12 | 188.12 | 38600.0 | -0.27% |
| >>> | 2026-03-17 | 186.36 | 189.85 | 185.91 | 188.63 | 25600.0 | 1.06% |
| >>> | 2026-03-16 | 187.66 | 188.51 | 185.33 | 186.66 | 41400.0 | 1.15% |
| >>> | 2026-03-13 | 187.07 | 188.98 | 183.92 | 184.54 | 30800.0 | -0.68% |
| >>> | 2026-03-12 | 188.77 | 189.37 | 184.96 | 185.80 | 46300.0 | -2.94% |
| >>> | 2026-03-11 | 190.74 | 192.46 | 188.78 | 191.43 | 19300.0 | 0.15% |
| >>> | 2026-03-10 | 188.50 | 194.38 | 188.50 | 191.14 | 51700.0 | 2.16% |
| >>> | 2026-03-09 | 180.62 | 187.40 | 179.35 | 187.09 | 37400.0 | 2.55% |
| >>> | 2026-03-06 | 184.02 | 191.12 | 182.13 | 182.44 | 57500.0 | -3.36% |
| >>> | 2026-03-05 | 189.68 | 190.43 | 185.50 | 188.79 | 25000.0 | -1.99% |
| >>> | 2026-03-04 | 190.63 | 193.17 | 188.70 | 192.62 | 71900.0 | 2.65% |
| >>> | 2026-03-03 | 186.62 | 189.23 | 182.68 | 187.64 | 30100.0 | -2.5% |
| >>> | 2026-03-02 | 187.23 | 193.05 | 186.98 | 192.46 | 26900.0 | 4.59% |
| >>> | 2026-02-27 | 180.16 | 184.02 | 179.83 | 184.02 | 18300.0 | 3.45% |
| >>> | 2026-02-26 | 181.99 | 182.25 | 177.12 | 177.89 | 22800.0 | -2.03% |
| >>> | 2026-02-25 | 181.76 | 183.49 | 181.55 | 181.58 | 31200.0 | 0.59% |
| >>> | 2026-02-24 | 177.17 | 180.68 | 177.16 | 180.52 | 23000.0 | 1.71% |
| >>> | 2026-02-23 | 177.55 | 178.38 | 176.39 | 177.49 | 34600.0 | -0.69% |
| >>> | 2026-02-20 | 177.50 | 180.76 | 177.21 | 178.73 | 12000.0 | 0.2% |
| >>> | 2026-02-19 | 176.08 | 178.37 | 176.08 | 178.37 | 14300.0 | 1.25% |
| >>> | 2026-02-18 | 176.58 | 177.63 | 174.94 | 176.17 | 9900.0 | 0.03% |
| >>> | 2026-02-17 | 174.41 | 177.86 | 172.69 | 176.12 | 26300.0 | 0.15% |
| >>> | 2026-02-13 | 172.85 | 176.61 | 172.75 | 175.85 | 7700.0 | 2.17% |
| >>> | 2026-02-12 | 174.42 | 174.42 | 171.55 | 172.11 | 9600.0 | -1.27% |
| >>> | 2026-02-11 | 176.47 | 176.53 | 172.66 | 174.33 | 18700.0 | -0.33% |
| >>> | 2026-02-10 | 175.69 | 176.93 | 174.90 | 174.90 | 29700.0 | -0.39% |
| >>> | 2026-02-09 | 170.40 | 176.83 | 169.88 | 175.59 | 33900.0 | 3.04% |
| >>> | 2026-02-06 | 165.06 | 170.46 | 165.06 | 170.41 | 9800.0 | 5.96% |
| >>> | 2026-02-05 | 161.40 | 163.69 | 160.60 | 160.82 | 16500.0 | -2.18% |
| >>> | 2026-02-04 | 169.70 | 169.83 | 161.67 | 164.41 | 44600.0 | -3.26% |
| >>> | 2026-02-03 | 169.57 | 171.10 | 166.09 | 169.95 | 23400.0 | 1.52% |
| >>> | 2026-02-02 | 164.82 | 170.00 | 164.82 | 167.41 | 17900.0 | 1.09% |
| >>> | 2026-01-30 | 170.94 | 170.94 | 165.02 | 165.61 | 14200.0 | -0.38% |
| >>> | 2026-01-29 | 168.98 | 168.98 | 163.16 | 166.25 | 10600.0 | -1.01% |
| >>> | 2026-01-28 | 165.72 | 168.89 | 165.65 | 167.95 | 11000.0 | 2.38% |
| >>> | 2026-01-27 | 160.88 | 164.26 | 160.55 | 164.04 | 21300.0 | 2.49% |
| >>> | 2026-01-26 | 161.30 | 161.30 | 160.05 | 160.05 | 15700.0 | -0.6% |
| >>> | 2026-01-23 | 161.47 | 162.73 | 161.01 | 161.01 | 8500.0 | -1.95% |
| >>> | 2026-01-22 | 164.46 | 165.11 | 163.94 | 164.21 | 10000.0 | 2.57% |
| >>> | 2026-01-21 | 161.79 | 161.79 | 159.76 | 160.09 | 9600.0 | 0.01% |
| >>> | 2026-01-20 | 160.33 | 163.07 | 159.78 | 160.08 | 15500.0 | -0.85% |
| >>> | 2026-01-16 | 163.19 | 163.88 | 161.03 | 161.46 | 21200.0 | -0.38% |
| >>> | 2026-01-15 | 161.53 | 164.00 | 161.53 | 162.07 | 12500.0 | 1.03% |
| >>> | 2026-01-14 | 158.78 | 160.41 | 158.28 | 160.41 | 18300.0 | -0.1% |
| >>> | 2026-01-13 | 159.95 | 161.55 | 159.85 | 160.57 | 9900.0 | 0.96% |
| >>> | 2026-01-12 | 157.11 | 159.17 | 157.11 | 159.05 | 26000.0 | 0.65% |
| >>> | 2026-01-09 | 156.34 | 158.21 | 156.23 | 158.02 | 12000.0 | 1.07% |
| >>> | 2026-01-08 | 158.44 | 159.73 | 156.24 | 156.35 | 66700.0 | -0.99% |
| >>> | 2026-01-07 | 160.48 | 160.48 | 157.91 | 157.91 | 16900.0 | -2.33% |
| >>> | 2026-01-06 | 157.55 | 161.68 | 156.30 | 161.68 | 52600.0 | 2.63% |
| >>> | 2026-01-05 | 157.90 | 157.98 | 155.52 | 157.54 | 29800.0 | 0.69% |
| >>> | 2026-01-02 | 155.16 | 156.46 | 153.99 | 156.46 | 11300.0 | 2.11% |
| >>> | 2025-12-31 | 154.19 | 154.91 | 153.22 | 153.22 | 48400.0 | -0.56% |
| >>> | 2025-12-30 | 153.03 | 154.75 | 152.96 | 154.08 | 16100.0 | 0.63% |
| >>> | 2025-12-29 | 152.75 | 154.19 | 152.75 | 153.11 | 6600.0 | -0.68% |
| >>> | 2025-12-26 | 155.73 | 156.37 | 153.69 | 154.16 | 12400.0 | -0.89% |
| >>> | 2025-12-24 | 156.50 | 156.50 | 155.27 | 155.55 | 9500.0 | -0.32% |
| >>> | 2025-12-23 | 156.07 | 156.54 | 155.60 | 156.05 | 12800.0 | -0.54% |
| >>> | 2025-12-22 | 154.07 | 156.89 | 154.07 | 156.89 | 23000.0 | 2.91% |
| >>> | 2025-12-19 | 148.07 | 152.64 | 148.07 | 152.46 | 30800.0 | 3.93% |
| >>> | 2025-12-18 | 146.96 | 147.36 | 145.66 | 146.69 | 11200.0 | 2.01% |
| >>> | 2025-12-17 | 148.90 | 149.42 | 143.73 | 143.80 | 26300.0 | -3.24% |
| >>> | 2025-12-16 | 148.25 | 148.90 | 146.91 | 148.62 | 15900.0 | -0.47% |
| >>> | 2025-12-15 | 150.55 | 151.68 | 149.32 | 149.32 | 23000.0 | -2.33% |
| >>> | 2025-12-12 | 159.25 | 159.25 | 152.88 | 152.88 | 14200.0 | -4.31% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice