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 |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 153.26 | 1.96 | 1.30% | 151.96 | 153.50 | 151.90 | 9,160 |
| Jul 19 2024 | 151.30 | -1.82 | -1.19% | 151.88 | 152.08 | 151.30 | 6,534 |
| Jul 18 2024 | 153.12 | -0.62 | -0.40% | 153.74 | 154.14 | 153.12 | 6,060 |
| Jul 17 2024 | 153.74 | -0.54 | -0.35% | 153.72 | 153.96 | 153.12 | 8,190 |
| Jul 16 2024 | 154.28 | -0.66 | -0.43% | 153.92 | 154.30 | 153.86 | 4,762 |
| Jul 15 2024 | 154.94 | -0.66 | -0.42% | 155.94 | 156.00 | 154.94 | 2,322 |
| Jul 12 2024 | 155.60 | 1.06 | 0.69% | 154.46 | 155.60 | 154.28 | 8,709 |
| Jul 11 2024 | 154.54 | 1.14 | 0.74% | 153.74 | 154.54 | 153.74 | 526 |
| Jul 10 2024 | 153.40 | 1.66 | 1.09% | 152.86 | 153.40 | 152.84 | 3,470 |
| Jul 09 2024 | 151.74 | -2.22 | -1.44% | 153.50 | 153.50 | 151.74 | 3,709 |
| Jul 08 2024 | 153.96 | 0.52 | 0.34% | 153.84 | 155.14 | 153.84 | 13,223 |
| Jul 05 2024 | 153.44 | -0.28 | -0.18% | 154.14 | 155.38 | 153.44 | 12,483 |
| Jul 04 2024 | 153.72 | 0.74 | 0.48% | 153.56 | 153.72 | 153.40 | 3,049 |
| Jul 03 2024 | 152.98 | 1.68 | 1.11% | 152.56 | 152.98 | 152.56 | 1,346 |
| Jul 02 2024 | 151.30 | -1.24 | -0.81% | 151.66 | 151.70 | 150.52 | 2,571 |
| Jul 01 2024 | 152.54 | 0.74 | 0.49% | 153.18 | 153.18 | 152.32 | 8,445 |
| Jun 28 2024 | 151.80 | 0.34 | 0.22% | 152.14 | 152.76 | 151.76 | 8,800 |
| Jun 27 2024 | 151.46 | 1.04 | 0.69% | 151.66 | 152.08 | 151.16 | 7,827 |
| Jun 26 2024 | 150.42 | -0.80 | -0.53% | 152.38 | 152.74 | 150.42 | 8,402 |
| Jun 25 2024 | 151.22 | -1.48 | -0.97% | 151.00 | 151.36 | 150.64 | 7,661 |
| Jun 24 2024 | 152.70 | 1.22 | 0.81% | 151.84 | 152.84 | 151.60 | 23,245 |
| Jun 21 2024 | 151.48 | -0.40 | -0.26% | 151.90 | 151.90 | 151.00 | 14,008 |
| Jun 20 2024 | 151.88 | 1.18 | 0.78% | 151.66 | 151.98 | 151.10 | 12,514 |
| Jun 19 2024 | 150.70 | -0.24 | -0.16% | 150.54 | 150.86 | 150.44 | 8,711 |
| Jun 18 2024 | 150.94 | 0.38 | 0.25% | 151.02 | 151.18 | 150.52 | 11,319 |
| Jun 17 2024 | 150.56 | 0.42 | 0.28% | 150.56 | 151.16 | 149.80 | 10,223 |
| Jun 14 2024 | 150.14 | -3.18 | -2.07% | 152.32 | 152.32 | 149.92 | 1,648 |
| Jun 13 2024 | 153.32 | -1.92 | -1.24% | 154.58 | 154.58 | 153.32 | 2,947 |
| Jun 12 2024 | 155.24 | 2.16 | 1.41% | 153.86 | 155.24 | 153.60 | 3,827 |
| Jun 11 2024 | 153.08 | -0.72 | -0.47% | 154.26 | 154.26 | 152.58 | 10,787 |
| Jun 10 2024 | 153.80 | -0.82 | -0.53% | 153.58 | 153.90 | 153.04 | 7,680 |
| Jun 07 2024 | 154.62 | -0.72 | -0.46% | 154.84 | 154.98 | 153.76 | 4,686 |
| Jun 06 2024 | 155.34 | 0.70 | 0.45% | 156.00 | 156.46 | 155.18 | 11,372 |
| Jun 05 2024 | 154.64 | 1.22 | 0.80% | 154.12 | 155.12 | 154.08 | 19,743 |
| Jun 04 2024 | 153.42 | -1.68 | -1.08% | 154.12 | 154.54 | 153.02 | 23,769 |
| Jun 03 2024 | 155.10 | 1.10 | 0.71% | 155.48 | 155.68 | 154.78 | 12,217 |
| May 31 2024 | 154.00 | -0.24 | -0.16% | 153.98 | 154.34 | 153.86 | 4,032 |
| May 30 2024 | 154.24 | 0.24 | 0.16% | 153.36 | 154.24 | 153.36 | 2,913 |
| May 29 2024 | 154.00 | -1.58 | -1.02% | 155.32 | 155.32 | 153.98 | 13,419 |
| May 28 2024 | 155.58 | -0.72 | -0.46% | 157.12 | 157.12 | 155.46 | 1,388 |
| May 27 2024 | 156.30 | 0.44 | 0.28% | 155.74 | 156.30 | 155.74 | 1,527 |
| May 24 2024 | 155.86 | 0.32 | 0.21% | 154.32 | 155.92 | 154.32 | 3,326 |
| May 23 2024 | 155.54 | -0.12 | -0.08% | 156.16 | 156.30 | 155.30 | 12,439 |
| May 22 2024 | 155.66 | -0.18 | -0.12% | 155.74 | 155.90 | 155.54 | 556 |
| May 21 2024 | 155.84 | -0.66 | -0.42% | 155.84 | 155.86 | 155.36 | 1,819 |
| May 20 2024 | 156.50 | 0.48 | 0.31% | 156.34 | 156.68 | 156.24 | 2,965 |
| May 17 2024 | 156.02 | -0.06 | -0.04% | 155.96 | 156.02 | 155.34 | 6,729 |
| May 16 2024 | 156.08 | -1.26 | -0.80% | 157.28 | 157.44 | 156.06 | 1,148 |
| May 15 2024 | 157.34 | 1.26 | 0.81% | 156.54 | 157.54 | 156.36 | 1,438 |
| May 14 2024 | 156.08 | -0.28 | -0.18% | 156.16 | 156.16 | 155.98 | 4,313 |
| May 13 2024 | 156.36 | -0.14 | -0.09% | 156.60 | 156.60 | 156.12 | 9,871 |
| May 10 2024 | 156.50 | 0.64 | 0.41% | 156.54 | 157.14 | 156.50 | 3,085 |
| May 09 2024 | 155.86 | 1.66 | 1.08% | 154.76 | 155.86 | 154.50 | 39,578 |
| May 08 2024 | 154.20 | 0.70 | 0.46% | 154.44 | 154.76 | 154.20 | 10,254 |
| May 07 2024 | 153.50 | 2.10 | 1.39% | 152.38 | 153.50 | 152.22 | 1,865 |
| May 06 2024 | 151.40 | 1.08 | 0.72% | 150.68 | 151.74 | 150.48 | 4,198 |
| May 03 2024 | 150.32 | 0.86 | 0.58% | 150.04 | 150.52 | 149.72 | 3,581 |
| May 02 2024 | 149.46 | -1.08 | -0.72% | 149.92 | 150.06 | 149.46 | 3,835 |
| Apr 30 2024 | 150.54 | -1.00 | -0.66% | 151.56 | 151.56 | 150.36 | 250 |
| Apr 29 2024 | 151.54 | 0.46 | 0.30% | 152.16 | 152.16 | 151.32 | 6,491 |
| Apr 26 2024 | 151.08 | 1.54 | 1.03% | 150.56 | 151.08 | 150.56 | 2,950 |
| Apr 25 2024 | 149.54 | -1.54 | -1.02% | 150.72 | 150.72 | 148.88 | 11,686 |
| Apr 24 2024 | 151.08 | 0.04 | 0.03% | 152.08 | 152.18 | 151.08 | 3,036 |
