Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XAXJ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 3,411.50 | 33.50 | 0.99% | 3,400.00 | 3,414.00 | 3,395.00 | 4,769 |
| Jul 25 2024 | 3,378.00 | -15.50 | -0.46% | 3,373.00 | 3,383.00 | 3,366.00 | 1,660 |
| Jul 24 2024 | 3,393.50 | -24.00 | -0.70% | 3,393.50 | 3,393.50 | 3,393.50 | 0 |
| Jul 23 2024 | 3,417.50 | -20.00 | -0.58% | 3,416.00 | 3,428.50 | 3,408.00 | 1,297 |
| Jul 22 2024 | 3,437.50 | 21.00 | 0.61% | 3,431.00 | 3,449.50 | 3,427.50 | 4,668 |
| Jul 19 2024 | 3,416.50 | -17.00 | -0.50% | 3,415.00 | 3,426.50 | 3,409.50 | 19,260 |
| Jul 18 2024 | 3,433.50 | -11.00 | -0.32% | 3,454.00 | 3,476.00 | 3,431.00 | 376 |
| Jul 17 2024 | 3,444.50 | -22.00 | -0.63% | 3,462.00 | 3,464.00 | 3,437.00 | 3,681 |
| Jul 16 2024 | 3,466.50 | -18.00 | -0.52% | 3,469.00 | 3,472.50 | 3,462.50 | 260 |
| Jul 15 2024 | 3,484.50 | -47.50 | -1.34% | 3,484.50 | 3,484.50 | 3,484.50 | 0 |
| Jul 12 2024 | 3,532.00 | 13.00 | 0.37% | 3,532.00 | 3,532.00 | 3,532.00 | 0 |
| Jul 11 2024 | 3,519.00 | 38.00 | 1.09% | 3,514.00 | 3,572.50 | 3,489.50 | 2,751 |
| Jul 10 2024 | 3,481.00 | 5.50 | 0.16% | 3,478.00 | 3,491.50 | 3,473.50 | 1,814 |
| Jul 09 2024 | 3,475.50 | 27.50 | 0.80% | 3,475.50 | 3,475.50 | 3,475.50 | 0 |
| Jul 08 2024 | 3,448.00 | -9.00 | -0.26% | 3,449.00 | 3,451.50 | 3,447.50 | 117 |
| Jul 05 2024 | 3,457.00 | -36.00 | -1.03% | 3,485.00 | 3,519.00 | 3,447.00 | 760 |
| Jul 04 2024 | 3,493.00 | -3.00 | -0.09% | 3,493.00 | 3,493.00 | 3,493.00 | 0 |
| Jul 03 2024 | 3,496.00 | 32.00 | 0.92% | 3,496.00 | 3,496.00 | 3,496.00 | 0 |
| Jul 02 2024 | 3,464.00 | -7.00 | -0.20% | 3,461.00 | 3,466.50 | 3,451.50 | 23,605 |
| Jul 01 2024 | 3,471.00 | 8.50 | 0.25% | 3,465.00 | 3,475.00 | 3,455.00 | 109 |
| Jun 28 2024 | 3,462.50 | 7.50 | 0.22% | 3,461.00 | 3,468.00 | 3,458.50 | 819 |
| Jun 27 2024 | 3,455.00 | -15.50 | -0.45% | 3,455.00 | 3,455.00 | 3,455.00 | 0 |
| Jun 26 2024 | 3,470.50 | 16.00 | 0.46% | 3,482.00 | 3,483.50 | 3,462.00 | 260 |
| Jun 25 2024 | 3,454.50 | -37.50 | -1.07% | 3,457.00 | 3,460.50 | 3,454.50 | 1,470 |
| Jun 24 2024 | 3,492.00 | 13.50 | 0.39% | 3,492.00 | 3,492.00 | 3,492.00 | 0 |
| Jun 21 2024 | 3,478.50 | 4.00 | 0.12% | 3,478.00 | 3,487.00 | 3,471.50 | 520 |
| Jun 20 2024 | 3,474.50 | -26.00 | -0.74% | 3,490.00 | 3,499.50 | 3,472.00 | 760 |
| Jun 19 2024 | 3,500.50 | 35.00 | 1.01% | 3,499.00 | 3,505.50 | 3,492.50 | 796 |
| Jun 18 2024 | 3,465.50 | 11.50 | 0.33% | 3,451.00 | 3,466.50 | 3,445.50 | 1,973 |
| Jun 17 2024 | 3,454.00 | 14.00 | 0.41% | 3,454.00 | 3,456.00 | 3,448.00 | 535 |
| Jun 14 2024 | 3,440.00 | 3.50 | 0.10% | 3,447.00 | 3,455.50 | 3,433.50 | 110 |
| Jun 13 2024 | 3,436.50 | -3.50 | -0.10% | 3,436.50 | 3,436.50 | 3,436.50 | 0 |
| Jun 12 2024 | 3,440.00 | 12.50 | 0.36% | 3,440.00 | 3,440.00 | 3,440.00 | 0 |
| Jun 11 2024 | 3,427.50 | -32.00 | -0.92% | 3,427.50 | 3,427.50 | 3,427.50 | 1,262 |
| Jun 10 2024 | 3,459.50 | 3.00 | 0.09% | 3,459.50 | 3,459.50 | 3,459.50 | 0 |
| Jun 07 2024 | 3,456.50 | -9.00 | -0.26% | 3,459.00 | 3,503.00 | 3,395.00 | 1,077 |
| Jun 06 2024 | 3,465.50 | 6.50 | 0.19% | 3,462.00 | 3,472.50 | 3,456.50 | 1,520 |
| Jun 05 2024 | 3,459.00 | 62.50 | 1.84% | 3,439.00 | 3,460.00 | 3,434.00 | 3,184 |
| Jun 04 2024 | 3,396.50 | -28.50 | -0.83% | 3,406.00 | 3,418.00 | 3,391.50 | 11,012 |
| Jun 03 2024 | 3,425.00 | 27.50 | 0.81% | 3,451.00 | 3,468.50 | 3,418.00 | 260 |
| May 31 2024 | 3,397.50 | -58.50 | -1.69% | 3,420.00 | 3,423.00 | 3,394.00 | 568 |
| May 30 2024 | 3,456.00 | 16.00 | 0.47% | 3,456.00 | 3,456.00 | 3,456.00 | 0 |
| May 29 2024 | 3,440.00 | -63.50 | -1.81% | 3,461.00 | 3,467.50 | 3,440.00 | 2,363 |
| May 28 2024 | 3,503.50 | 1.50 | 0.04% | 3,503.00 | 3,507.00 | 3,502.00 | 490 |
| May 24 2024 | 3,502.00 | -27.00 | -0.77% | 3,505.00 | 3,515.00 | 3,500.50 | 24 |
| May 23 2024 | 3,529.00 | -20.00 | -0.56% | 3,531.00 | 3,557.00 | 3,519.50 | 5,680 |
| May 22 2024 | 3,549.00 | -28.00 | -0.78% | 3,549.00 | 3,549.00 | 3,549.00 | 0 |
| May 21 2024 | 3,577.00 | -52.00 | -1.43% | 3,579.00 | 3,583.50 | 3,567.50 | 8,874 |
| May 20 2024 | 3,629.00 | -29.00 | -0.79% | 3,638.00 | 3,643.00 | 3,619.00 | 830 |
| May 17 2024 | 3,658.00 | 25.50 | 0.70% | 3,648.00 | 3,666.50 | 3,634.00 | 1,594 |
| May 16 2024 | 3,632.50 | 44.00 | 1.23% | 3,598.00 | 3,642.50 | 3,594.00 | 520 |
| May 15 2024 | 3,588.50 | 10.00 | 0.28% | 3,579.00 | 3,601.00 | 3,572.00 | 260 |
| May 14 2024 | 3,578.50 | -8.00 | -0.22% | 3,578.00 | 3,596.50 | 3,567.00 | 13,458 |
| May 13 2024 | 3,586.50 | 39.50 | 1.11% | 3,584.00 | 3,590.50 | 3,584.00 | 5,992 |
| May 10 2024 | 3,547.00 | 19.50 | 0.55% | 3,545.00 | 3,564.50 | 3,545.00 | 5,906 |
| May 09 2024 | 3,527.50 | 36.00 | 1.03% | 3,514.00 | 3,536.00 | 3,513.00 | 4,389 |
| May 08 2024 | 3,491.50 | -11.00 | -0.31% | 3,491.50 | 3,491.50 | 3,491.50 | 0 |
| May 07 2024 | 3,502.50 | -2.00 | -0.06% | 3,500.00 | 3,502.50 | 3,486.00 | 459 |
| May 03 2024 | 3,504.50 | 33.00 | 0.95% | 3,504.50 | 3,504.50 | 3,504.50 | 57 |
| May 02 2024 | 3,471.50 | 88.50 | 2.62% | 3,460.00 | 3,474.50 | 3,458.50 | 260 |
| May 01 2024 | 3,383.00 | 5.00 | 0.15% | 3,391.00 | 3,393.50 | 3,383.00 | 260 |
| Apr 30 2024 | 3,378.00 | -14.00 | -0.41% | 3,400.00 | 3,406.50 | 3,378.00 | 260 |
| Apr 29 2024 | 3,392.00 | 21.50 | 0.64% | 3,395.00 | 3,401.00 | 3,384.50 | 584 |
