Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
XLBS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 545.85 | 4.91 | 0.91% | 539.55 | 546.34 | 536.435 | 58 |
| Jul 15 2024 | 540.94 | 1.27 | 0.24% | 540.30 | 541.875 | 536.43 | 47 |
| Jul 12 2024 | 539.67 | 5.14 | 0.96% | 537.00 | 540.23 | 535.27 | 154 |
| Jul 11 2024 | 534.53 | 10.51 | 2.01% | 527.59 | 535.23 | 525.885 | 148 |
| Jul 10 2024 | 524.02 | 1.97 | 0.38% | 523.22 | 525.005 | 521.945 | 2 |
| Jul 09 2024 | 522.05 | -3.29 | -0.63% | 526.83 | 526.83 | 521.695 | 16 |
| Jul 08 2024 | 525.335 | 4.17 | 0.80% | 522.41 | 527.835 | 521.895 | 175 |
| Jul 05 2024 | 521.17 | -2.35 | -0.45% | 521.17 | 521.17 | 521.17 | 4 |
| Jul 04 2024 | 523.52 | 1.14 | 0.22% | 523.52 | 523.52 | 523.52 | 4 |
| Jul 03 2024 | 522.38 | 5.27 | 1.02% | 521.75 | 525.28 | 520.56 | 146 |
| Jul 02 2024 | 517.11 | -2.60 | -0.50% | 516.76 | 520.65 | 515.42 | 45 |
| Jul 01 2024 | 519.71 | -8.31 | -1.57% | 519.59 | 520.275 | 518.65 | 207 |
| Jun 28 2024 | 528.02 | 1.96 | 0.37% | 528.02 | 528.02 | 528.02 | 60 |
| Jun 27 2024 | 526.06 | 0.25 | 0.05% | 527.13 | 527.95 | 525.03 | 5 |
| Jun 26 2024 | 525.81 | -2.65 | -0.50% | 525.81 | 525.81 | 525.81 | 16 |
| Jun 25 2024 | 528.46 | -7.71 | -1.44% | 530.11 | 530.54 | 528.46 | 1 |
| Jun 24 2024 | 536.17 | 5.90 | 1.11% | 536.17 | 536.17 | 536.17 | 0 |
| Jun 21 2024 | 530.27 | -1.93 | -0.36% | 531.31 | 532.135 | 526.95 | 30 |
| Jun 20 2024 | 532.20 | 2.69 | 0.51% | 533.22 | 533.35 | 531.525 | 165 |
| Jun 19 2024 | 529.51 | 0.19 | 0.04% | 529.05 | 529.51 | 528.39 | 38 |
| Jun 18 2024 | 529.32 | 1.80 | 0.34% | 531.47 | 533.975 | 528.88 | 166 |
| Jun 17 2024 | 527.52 | -0.08 | -0.02% | 525.54 | 528.135 | 524.46 | 71 |
| Jun 14 2024 | 527.60 | -2.28 | -0.43% | 528.20 | 530.895 | 524.67 | 275 |
| Jun 13 2024 | 529.88 | -6.01 | -1.12% | 529.48 | 530.82 | 528.485 | 2 |
| Jun 12 2024 | 535.89 | 5.04 | 0.95% | 540.18 | 540.18 | 535.89 | 97 |
| Jun 11 2024 | 530.85 | -0.64 | -0.12% | 531.36 | 531.36 | 526.585 | 87 |
| Jun 10 2024 | 531.49 | -3.53 | -0.66% | 532.71 | 533.15 | 530.485 | 227 |
| Jun 07 2024 | 535.02 | -2.38 | -0.44% | 533.83 | 537.615 | 530.795 | 761 |
| Jun 06 2024 | 537.40 | 2.56 | 0.48% | 536.49 | 537.765 | 534.835 | 30 |
| Jun 05 2024 | 534.84 | 2.84 | 0.53% | 535.10 | 537.01 | 532.45 | 19 |
| Jun 04 2024 | 532.00 | -6.23 | -1.16% | 539.37 | 539.37 | 532.00 | 1,161 |
| Jun 03 2024 | 538.23 | 2.94 | 0.55% | 539.58 | 540.065 | 537.915 | 1,105 |
| May 31 2024 | 535.29 | -1.46 | -0.27% | 538.24 | 541.855 | 535.29 | 10,567 |
| May 30 2024 | 536.75 | 1.27 | 0.24% | 536.10 | 536.75 | 534.56 | 9,811 |
| May 29 2024 | 535.48 | -7.60 | -1.40% | 536.27 | 537.925 | 534.75 | 52 |
| May 28 2024 | 543.08 | 0.04 | 0.01% | 544.60 | 546.405 | 540.135 | 110 |
| May 24 2024 | 543.04 | 2.48 | 0.46% | 542.30 | 544.515 | 541.465 | 87 |
| May 23 2024 | 540.56 | -2.36 | -0.43% | 542.84 | 543.65 | 539.09 | 41 |
| May 22 2024 | 542.92 | -5.48 | -1.00% | 547.64 | 547.64 | 541.70 | 34 |
| May 21 2024 | 548.40 | -1.42 | -0.26% | 547.77 | 548.815 | 547.10 | 110 |
| May 20 2024 | 549.82 | 3.31 | 0.61% | 548.11 | 550.685 | 545.755 | 392 |
| May 17 2024 | 546.51 | 1.40 | 0.26% | 545.37 | 547.50 | 544.595 | 16 |
| May 16 2024 | 545.11 | -2.45 | -0.45% | 547.56 | 548.625 | 544.44 | 3 |
| May 15 2024 | 547.56 | 0.79 | 0.15% | 550.54 | 550.54 | 544.85 | 27 |
| May 14 2024 | 546.765 | -0.53 | -0.10% | 546.765 | 546.765 | 546.765 | 0 |
| May 13 2024 | 547.295 | 0.64 | 0.12% | 547.295 | 547.295 | 547.295 | 1 |
| May 10 2024 | 546.65 | 2.47 | 0.45% | 548.44 | 550.385 | 546.145 | 82 |
| May 09 2024 | 544.18 | 3.17 | 0.59% | 544.18 | 544.18 | 544.18 | 0 |
| May 08 2024 | 541.01 | 0.33 | 0.06% | 542.40 | 543.41 | 538.05 | 1 |
| May 07 2024 | 540.68 | 9.13 | 1.72% | 538.42 | 540.75 | 536.425 | 46 |
| May 03 2024 | 531.55 | 7.18 | 1.37% | 527.20 | 535.145 | 526.025 | 1,410 |
| May 02 2024 | 524.37 | -3.75 | -0.71% | 530.44 | 530.44 | 522.40 | 1,346 |
| May 01 2024 | 528.115 | -1.42 | -0.27% | 528.115 | 528.115 | 528.115 | 0 |
| Apr 30 2024 | 529.53 | -5.87 | -1.10% | 533.80 | 535.345 | 528.765 | 337 |
| Apr 29 2024 | 535.40 | 5.08 | 0.96% | 534.05 | 535.83 | 533.53 | 4 |
| Apr 26 2024 | 530.315 | 6.38 | 1.22% | 530.315 | 530.315 | 530.315 | 18 |
| Apr 25 2024 | 523.94 | 1.36 | 0.26% | 522.60 | 524.13 | 522.06 | 75 |
| Apr 24 2024 | 522.58 | -1.12 | -0.21% | 518.72 | 523.50 | 518.72 | 179 |
| Apr 23 2024 | 523.70 | -1.50 | -0.29% | 525.30 | 526.05 | 519.90 | 901 |
| Apr 22 2024 | 525.20 | -4.80 | -0.91% | 529.26 | 529.90 | 522.79 | 535 |
| Apr 19 2024 | 530.00 | -0.87 | -0.16% | 527.69 | 531.945 | 525.385 | 90 |
| Apr 18 2024 | 530.865 | 3.40 | 0.65% | 529.49 | 533.09 | 527.98 | 8 |
