Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
EXS1 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17 2025 | 189.58 | 2.68 | 1.43% | 187.82 | 189.70 | 187.68 | 8,977 |
| Feb 14 2025 | 186.90 | -0.90 | -0.48% | 187.52 | 188.00 | 186.90 | 9,750 |
| Feb 13 2025 | 187.80 | 3.52 | 1.91% | 186.68 | 187.90 | 185.96 | 15,907 |
| Feb 12 2025 | 184.28 | 1.02 | 0.56% | 183.80 | 184.56 | 183.10 | 2,590 |
| Feb 11 2025 | 183.26 | 0.66 | 0.36% | 182.24 | 183.26 | 182.24 | 2,668 |
| Feb 10 2025 | 182.60 | 1.56 | 0.86% | 181.64 | 182.60 | 181.34 | 13,138 |
| Feb 07 2025 | 181.04 | -0.74 | -0.41% | 182.36 | 182.52 | 181.04 | 23,667 |
| Feb 06 2025 | 181.78 | 2.58 | 1.44% | 180.56 | 182.06 | 180.56 | 2,175 |
| Feb 05 2025 | 179.20 | 0.22 | 0.12% | 178.28 | 179.20 | 178.02 | 6,733 |
| Feb 04 2025 | 178.98 | 0.94 | 0.53% | 177.90 | 178.98 | 177.60 | 12,229 |
| Feb 03 2025 | 178.04 | -2.56 | -1.42% | 177.24 | 178.16 | 177.04 | 21,140 |
| Jan 31 2025 | 180.60 | -0.24 | -0.13% | 181.00 | 181.30 | 180.50 | 5,613 |
| Jan 30 2025 | 180.84 | 0.90 | 0.50% | 180.50 | 180.84 | 180.36 | 12,538 |
| Jan 29 2025 | 179.94 | 1.40 | 0.78% | 179.20 | 180.18 | 179.00 | 9,809 |
| Jan 28 2025 | 178.54 | 1.24 | 0.70% | 177.94 | 178.58 | 177.54 | 1,403 |
| Jan 27 2025 | 177.30 | -0.50 | -0.28% | 176.70 | 177.46 | 175.72 | 2,667 |
| Jan 24 2025 | 177.80 | -0.44 | -0.25% | 178.72 | 178.98 | 177.80 | 17,011 |
| Jan 23 2025 | 178.24 | 1.42 | 0.80% | 177.12 | 178.24 | 177.12 | 55,823 |
| Jan 22 2025 | 176.82 | 1.90 | 1.09% | 176.10 | 177.42 | 176.10 | 1,821 |
| Jan 21 2025 | 174.92 | 0.08 | 0.05% | 174.20 | 174.92 | 174.20 | 2,263 |
| Jan 20 2025 | 174.84 | 0.78 | 0.45% | 174.04 | 175.12 | 173.80 | 12,804 |
| Jan 17 2025 | 174.06 | 2.58 | 1.50% | 172.90 | 174.10 | 172.90 | 66,740 |
| Jan 16 2025 | 171.48 | -0.16 | -0.09% | 171.60 | 171.60 | 171.46 | 74 |
| Jan 15 2025 | 171.64 | 3.08 | 1.83% | 169.50 | 171.64 | 169.50 | 9,652 |
| Jan 14 2025 | 168.56 | 0.92 | 0.55% | 168.58 | 169.26 | 168.46 | 23,220 |
| Jan 13 2025 | 167.64 | -0.94 | -0.56% | 167.22 | 167.84 | 166.96 | 2,034 |
| Jan 10 2025 | 168.58 | -0.56 | -0.33% | 169.16 | 169.28 | 168.58 | 531 |
| Jan 09 2025 | 169.14 | 0.58 | 0.34% | 168.70 | 169.34 | 168.70 | 325 |
| Jan 08 2025 | 168.56 | -0.68 | -0.40% | 169.38 | 170.06 | 168.48 | 23,221 |
| Jan 07 2025 | 169.24 | 1.04 | 0.62% | 168.16 | 169.44 | 167.70 | 7,871 |
| Jan 06 2025 | 168.20 | 2.54 | 1.53% | 166.22 | 168.20 | 166.00 | 35,973 |
| Jan 03 2025 | 165.66 | -0.54 | -0.32% | 166.22 | 166.22 | 165.62 | 5,168 |
| Jan 02 2025 | 166.20 | 1.14 | 0.69% | 165.42 | 166.62 | 165.40 | 17,789 |
| Dec 30 2024 | 165.06 | -0.78 | -0.47% | 165.60 | 166.12 | 164.50 | 4,152 |
| Dec 27 2024 | 165.84 | 0.72 | 0.44% | 165.06 | 165.90 | 165.06 | 7,770 |
| Dec 23 2024 | 165.12 | 0.30 | 0.18% | 165.04 | 165.54 | 164.94 | 4,889 |
| Dec 20 2024 | 164.82 | -1.56 | -0.94% | 165.24 | 165.24 | 163.56 | 10,962 |
| Dec 19 2024 | 166.38 | -2.50 | -1.48% | 166.88 | 167.28 | 166.22 | 10,639 |
| Dec 18 2024 | 168.88 | 0.34 | 0.20% | 168.70 | 169.12 | 168.60 | 11,596 |
| Dec 17 2024 | 168.54 | -0.78 | -0.46% | 168.78 | 169.36 | 168.54 | 4,641 |
| Dec 16 2024 | 169.32 | -0.28 | -0.17% | 169.40 | 169.44 | 169.16 | 4,633 |
| Dec 13 2024 | 169.60 | -0.40 | -0.24% | 170.50 | 170.70 | 169.60 | 1,850 |
| Dec 12 2024 | 170.00 | 0.46 | 0.27% | 170.08 | 170.34 | 169.78 | 8,284 |
| Dec 11 2024 | 169.54 | -0.02 | -0.01% | 169.32 | 169.60 | 169.20 | 20,119 |
| Dec 10 2024 | 169.56 | 0.30 | 0.18% | 169.04 | 169.62 | 169.04 | 5,549 |
| Dec 09 2024 | 169.26 | -0.40 | -0.24% | 169.68 | 169.94 | 169.26 | 8,439 |
| Dec 06 2024 | 169.66 | 0.22 | 0.13% | 169.62 | 169.84 | 169.62 | 2,067 |
| Dec 05 2024 | 169.44 | 1.26 | 0.75% | 168.86 | 169.44 | 168.76 | 14,165 |
| Dec 04 2024 | 168.18 | 1.48 | 0.89% | 167.48 | 168.50 | 167.46 | 29,506 |
| Dec 03 2024 | 166.70 | 1.26 | 0.76% | 166.40 | 166.70 | 166.08 | 3,827 |
| Dec 02 2024 | 165.44 | 2.04 | 1.25% | 163.12 | 165.86 | 163.02 | 29,303 |
| Nov 29 2024 | 163.40 | 1.64 | 1.01% | 161.56 | 163.40 | 161.46 | 9,632 |
| Nov 28 2024 | 161.76 | 1.44 | 0.90% | 161.26 | 161.76 | 161.14 | 12,346 |
| Nov 27 2024 | 160.32 | -0.40 | -0.25% | 160.34 | 160.36 | 159.56 | 12,677 |
| Nov 26 2024 | 160.72 | -0.68 | -0.42% | 160.82 | 161.30 | 160.34 | 3,265 |
| Nov 25 2024 | 161.40 | 0.72 | 0.45% | 161.94 | 162.00 | 161.10 | 2,414 |
| Nov 22 2024 | 160.68 | 1.28 | 0.80% | 160.38 | 160.90 | 158.56 | 20,047 |
| Nov 21 2024 | 159.40 | 0.94 | 0.59% | 158.68 | 159.40 | 157.68 | 14,265 |
| Nov 20 2024 | 158.46 | -0.04 | -0.03% | 159.50 | 159.50 | 158.30 | 5,482 |
