Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
ECN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 27 2024 | 263.80 | 1.25 | 0.48% | 263.05 | 263.80 | 262.70 | 709 |
| Sep 26 2024 | 262.55 | 4.60 | 1.78% | 261.60 | 262.55 | 261.20 | 3,257 |
| Sep 25 2024 | 257.95 | -0.25 | -0.10% | 257.30 | 258.50 | 257.30 | 301 |
| Sep 24 2024 | 258.20 | 1.50 | 0.58% | 259.15 | 259.15 | 257.40 | 367 |
| Sep 23 2024 | 256.70 | 1.10 | 0.43% | 255.05 | 256.70 | 255.05 | 416 |
| Sep 20 2024 | 255.60 | -3.70 | -1.43% | 258.55 | 258.55 | 255.45 | 592 |
| Sep 19 2024 | 259.30 | 3.30 | 1.29% | 258.30 | 259.80 | 258.20 | 1,948 |
| Sep 18 2024 | 256.00 | -1.10 | -0.43% | 257.05 | 257.05 | 255.60 | 756 |
| Sep 17 2024 | 257.10 | 0.75 | 0.29% | 257.35 | 258.40 | 257.10 | 2,468 |
| Sep 16 2024 | 256.35 | -0.35 | -0.14% | 255.90 | 257.30 | 255.90 | 929 |
| Sep 13 2024 | 256.70 | 1.45 | 0.57% | 255.60 | 256.70 | 255.60 | 1,772 |
| Sep 12 2024 | 255.25 | 1.90 | 0.75% | 256.60 | 256.70 | 255.25 | 396 |
| Sep 11 2024 | 253.35 | 0.30 | 0.12% | 253.30 | 254.45 | 252.40 | 488 |
| Sep 10 2024 | 253.05 | -1.65 | -0.65% | 253.55 | 254.35 | 253.05 | 477 |
| Sep 09 2024 | 254.70 | 1.80 | 0.71% | 254.15 | 254.70 | 254.05 | 1,318 |
| Sep 06 2024 | 252.90 | -2.90 | -1.13% | 255.30 | 255.30 | 252.90 | 885 |
| Sep 05 2024 | 255.80 | -2.50 | -0.97% | 257.30 | 257.85 | 255.80 | 510 |
| Sep 04 2024 | 258.30 | -2.90 | -1.11% | 257.30 | 258.30 | 257.30 | 613 |
| Sep 03 2024 | 261.20 | -2.65 | -1.00% | 264.05 | 264.05 | 261.20 | 359 |
| Sep 02 2024 | 263.85 | 0.80 | 0.30% | 263.15 | 263.85 | 262.15 | 763 |
| Aug 30 2024 | 263.05 | -0.15 | -0.06% | 263.20 | 264.00 | 263.05 | 567 |
| Aug 29 2024 | 263.20 | 2.20 | 0.84% | 261.40 | 263.20 | 261.40 | 271 |
| Aug 28 2024 | 261.00 | 1.05 | 0.40% | 260.85 | 261.70 | 260.85 | 768 |
| Aug 27 2024 | 259.95 | 0.00 | 0.00% | 260.05 | 260.45 | 259.80 | 344 |
| Aug 26 2024 | 259.95 | 0.20 | 0.08% | 259.60 | 259.95 | 259.60 | 295 |
| Aug 23 2024 | 259.75 | 1.15 | 0.44% | 258.65 | 259.80 | 258.65 | 4,033 |
| Aug 22 2024 | 258.60 | 0.65 | 0.25% | 258.35 | 259.45 | 258.35 | 737 |
| Aug 21 2024 | 257.95 | 1.15 | 0.45% | 256.90 | 257.95 | 256.90 | 343 |
| Aug 20 2024 | 256.80 | -0.60 | -0.23% | 258.05 | 258.05 | 256.60 | 226 |
| Aug 19 2024 | 257.40 | 1.45 | 0.57% | 255.75 | 257.50 | 255.75 | 471 |
| Aug 16 2024 | 255.95 | 3.35 | 1.33% | 255.90 | 255.95 | 255.55 | 686 |
| Aug 15 2024 | 252.60 | 0.65 | 0.26% | 252.70 | 252.70 | 252.60 | 43 |
| Aug 14 2024 | 251.95 | 1.50 | 0.60% | 251.20 | 251.95 | 250.70 | 370 |
| Aug 13 2024 | 250.45 | 1.50 | 0.60% | 250.05 | 250.45 | 248.95 | 457 |
| Aug 12 2024 | 248.95 | 0.05 | 0.02% | 249.95 | 250.15 | 248.80 | 3,614 |
| Aug 09 2024 | 248.90 | 0.70 | 0.28% | 248.80 | 250.20 | 248.25 | 1,210 |
| Aug 08 2024 | 248.20 | -0.50 | -0.20% | 246.25 | 248.20 | 245.20 | 1,129 |
| Aug 07 2024 | 248.70 | 4.60 | 1.88% | 245.15 | 248.70 | 245.15 | 819 |
| Aug 06 2024 | 244.10 | 0.70 | 0.29% | 244.55 | 244.60 | 242.05 | 932 |
| Aug 05 2024 | 243.40 | -4.25 | -1.72% | 242.40 | 243.40 | 240.00 | 879 |
| Aug 02 2024 | 247.65 | -6.30 | -2.48% | 251.95 | 251.95 | 247.15 | 1,024 |
| Aug 01 2024 | 253.95 | -3.45 | -1.34% | 256.80 | 257.15 | 253.90 | 2,604 |
| Jul 31 2024 | 257.40 | 2.25 | 0.88% | 259.20 | 259.20 | 257.40 | 3,752 |
| Jul 30 2024 | 255.15 | -0.55 | -0.22% | 255.65 | 256.00 | 254.65 | 1,047 |
| Jul 29 2024 | 255.70 | 0.20 | 0.08% | 256.20 | 257.00 | 255.70 | 2,506 |
| Jul 26 2024 | 255.50 | 2.15 | 0.85% | 252.85 | 255.55 | 252.85 | 2,256 |
| Jul 25 2024 | 253.35 | -1.80 | -0.71% | 252.70 | 253.35 | 251.10 | 1,089 |
| Jul 24 2024 | 255.15 | -1.65 | -0.64% | 254.25 | 255.45 | 254.25 | 793 |
| Jul 23 2024 | 256.80 | 0.00 | 0.00% | 256.65 | 257.95 | 256.30 | 1,293 |
| Jul 22 2024 | 256.80 | 2.95 | 1.16% | 255.25 | 257.65 | 255.25 | 2,196 |
| Jul 19 2024 | 253.85 | -1.90 | -0.74% | 254.00 | 254.75 | 253.50 | 883 |
| Jul 18 2024 | 255.75 | -0.75 | -0.29% | 257.65 | 258.00 | 255.75 | 732 |
| Jul 17 2024 | 256.50 | -2.35 | -0.91% | 257.25 | 257.25 | 255.75 | 428 |
| Jul 16 2024 | 258.85 | -0.85 | -0.33% | 258.05 | 258.85 | 258.00 | 1,796 |
| Jul 15 2024 | 259.70 | -3.55 | -1.35% | 261.85 | 262.85 | 259.55 | 2,366 |
| Jul 12 2024 | 263.25 | 2.10 | 0.80% | 261.65 | 263.30 | 261.55 | 1,361 |
| Jul 11 2024 | 261.15 | 1.90 | 0.73% | 260.45 | 262.00 | 260.45 | 471 |
| Jul 10 2024 | 259.25 | 3.00 | 1.17% | 256.90 | 259.25 | 256.70 | 1,120 |
| Jul 09 2024 | 256.25 | -2.15 | -0.83% | 257.90 | 258.65 | 256.25 | 1,856 |
| Jul 08 2024 | 258.40 | -0.75 | -0.29% | 258.75 | 260.25 | 258.40 | 17,897 |
| Jul 05 2024 | 259.15 | -0.30 | -0.12% | 260.15 | 260.55 | 258.50 | 367 |
| Jul 04 2024 | 259.45 | 1.65 | 0.64% | 258.40 | 259.75 | 258.40 | 698 |
| Jul 03 2024 | 257.80 | 2.20 | 0.86% | 257.25 | 258.30 | 257.10 | 588 |
| Jul 02 2024 | 255.60 | -1.35 | -0.53% | 255.50 | 255.60 | 254.50 | 2,237 |
