Historical Data: XTL
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-08-21 | 212.67 | 212.67 | 209.85 | 212.66 | 447300.0 | 0.65% |
| >>> | 2026-08-20 | 211.92 | 213.23 | 210.32 | 211.29 | 27500.0 | -1.15% |
| >>> | 2026-08-19 | 216.20 | 216.20 | 212.82 | 213.74 | 17000.0 | -0.79% |
| >>> | 2026-08-18 | 217.16 | 217.19 | 214.42 | 215.44 | 22600.0 | -2.5% |
| >>> | 2026-08-17 | 221.70 | 222.18 | 220.86 | 220.96 | 47300.0 | -0.23% |
| >>> | 2026-08-14 | 220.17 | 222.37 | 220.17 | 221.48 | 21300.0 | 0.7% |
| >>> | 2026-08-13 | 220.11 | 222.84 | 219.80 | 219.94 | 21200.0 | -0.44% |
| >>> | 2026-08-12 | 219.69 | 221.65 | 219.00 | 220.92 | 50300.0 | 2.03% |
| >>> | 2026-08-11 | 214.74 | 216.80 | 214.65 | 216.53 | 81900.0 | 0.79% |
| >>> | 2026-08-10 | 216.07 | 216.07 | 213.31 | 214.84 | 18000.0 | -0.16% |
| >>> | 2026-08-07 | 217.85 | 217.85 | 214.46 | 215.19 | 23000.0 | 0.18% |
| >>> | 2026-08-06 | 213.70 | 219.23 | 211.95 | 214.80 | 64800.0 | -0.82% |
| >>> | 2026-08-05 | 221.71 | 221.71 | 215.31 | 216.58 | 63700.0 | -2.6% |
| >>> | 2026-08-04 | 217.59 | 222.91 | 217.59 | 222.35 | 148500.0 | 3.98% |
| >>> | 2026-08-03 | 207.96 | 214.02 | 207.96 | 213.84 | 27000.0 | 2.73% |
| >>> | 2026-07-31 | 207.49 | 208.47 | 204.34 | 208.16 | 235500.0 | 1.57% |
| >>> | 2026-07-30 | 202.21 | 205.13 | 202.21 | 204.95 | 51000.0 | 2.85% |
| >>> | 2026-07-29 | 205.22 | 205.22 | 199.01 | 199.28 | 33300.0 | -3.63% |
| >>> | 2026-07-28 | 206.18 | 207.00 | 202.02 | 206.79 | 57000.0 | -0.79% |
| >>> | 2026-07-27 | 209.01 | 209.52 | 205.55 | 208.44 | 34800.0 | 0.43% |
| >>> | 2026-07-24 | 209.80 | 210.44 | 206.71 | 207.54 | 18200.0 | -1.13% |
| >>> | 2026-07-23 | 211.15 | 214.23 | 209.31 | 209.91 | 59200.0 | -1.51% |
| >>> | 2026-07-22 | 214.12 | 215.57 | 212.68 | 213.13 | 39300.0 | -0.85% |
| >>> | 2026-07-21 | 211.34 | 215.20 | 211.34 | 214.96 | 18500.0 | 2.84% |
| >>> | 2026-07-20 | 209.57 | 212.06 | 209.01 | 209.02 | 17800.0 | 0.24% |
| >>> | 2026-07-17 | 204.49 | 210.24 | 204.31 | 208.52 | 45300.0 | 0.45% |
| >>> | 2026-07-16 | 210.23 | 210.36 | 206.73 | 207.59 | 73700.0 | -2.51% |
| >>> | 2026-07-15 | 217.87 | 217.87 | 210.06 | 212.93 | 37400.0 | -2.06% |
| >>> | 2026-07-14 | 219.03 | 219.66 | 217.11 | 217.41 | 28000.0 | 0.53% |
| >>> | 2026-07-13 | 218.98 | 220.24 | 215.57 | 216.27 | 37700.0 | -1.93% |
| >>> | 2026-07-10 | 220.66 | 220.98 | 219.04 | 220.52 | 24100.0 | -0.09% |
| >>> | 2026-07-09 | 218.44 | 221.46 | 217.58 | 220.72 | 41400.0 | 2.23% |
| >>> | 2026-07-08 | 211.54 | 216.23 | 211.52 | 215.90 | 95100.0 | 1.03% |
| >>> | 2026-07-07 | 216.97 | 218.35 | 213.30 | 213.70 | 42500.0 | -2.28% |
| >>> | 2026-07-06 | 218.01 | 221.89 | 217.85 | 218.68 | 73600.0 | 1.13% |
| >>> | 2026-07-02 | 224.53 | 226.32 | 213.58 | 216.23 | 133200.0 | -3.73% |
| >>> | 2026-07-01 | 225.01 | 227.83 | 224.11 | 224.60 | 126900.0 | -1.27% |
| >>> | 2026-06-30 | 224.00 | 228.00 | 223.65 | 227.49 | 217500.0 | 1.15% |
| >>> | 2026-06-29 | 219.76 | 225.05 | 217.46 | 224.91 | 243900.0 | 3.81% |
| >>> | 2026-06-26 | 212.74 | 217.35 | 212.00 | 216.66 | 94000.0 | 0.52% |
| >>> | 2026-06-25 | 217.40 | 217.77 | 212.29 | 215.54 | 95500.0 | 0.07% |
| >>> | 2026-06-24 | 218.42 | 218.99 | 214.65 | 215.38 | 67500.0 | -1.35% |
| >>> | 2026-06-23 | 215.93 | 220.35 | 215.70 | 218.33 | 62600.0 | -1.32% |
| >>> | 2026-06-22 | 219.09 | 222.75 | 218.29 | 221.24 | 118700.0 | 0.71% |
| >>> | 2026-06-18 | 224.45 | 224.45 | 218.68 | 219.69 | 69300.0 | -0.81% |
| >>> | 2026-06-17 | 224.56 | 225.63 | 221.23 | 221.49 | 118900.0 | -1.13% |
| >>> | 2026-06-16 | 231.27 | 231.39 | 224.00 | 224.03 | 75900.0 | -3.13% |
| >>> | 2026-06-15 | 235.59 | 235.59 | 229.74 | 231.26 | 100700.0 | 0.12% |
| >>> | 2026-06-12 | 231.69 | 234.27 | 228.20 | 230.98 | 69100.0 | 0.16% |
| >>> | 2026-06-11 | 222.59 | 231.09 | 222.41 | 230.60 | 166700.0 | 4.42% |
| >>> | 2026-06-10 | 221.17 | 225.51 | 219.33 | 220.84 | 406200.0 | -0.03% |
| >>> | 2026-06-09 | 232.19 | 232.19 | 215.04 | 220.91 | 160000.0 | -3.33% |
| >>> | 2026-06-08 | 230.45 | 232.78 | 227.14 | 228.53 | 166700.0 | 0.88% |
| >>> | 2026-06-05 | 235.76 | 235.76 | 225.00 | 226.54 | 205000.0 | -5.71% |
| >>> | 2026-06-04 | 233.93 | 241.39 | 231.70 | 240.27 | 95700.0 | 0.82% |
| >>> | 2026-06-03 | 245.96 | 245.96 | 238.23 | 238.31 | 113100.0 | -3.76% |
| >>> | 2026-06-02 | 241.19 | 247.62 | 241.19 | 247.62 | 243000.0 | 3.28% |
| >>> | 2026-06-01 | 236.39 | 240.91 | 235.00 | 239.75 | 144200.0 | 0.45% |
| >>> | 2026-05-29 | 239.55 | 239.55 | 232.88 | 238.67 | 117200.0 | -1.29% |
| >>> | 2026-05-28 | 244.55 | 245.15 | 240.46 | 241.79 | 69300.0 | -0.78% |
| >>> | 2026-05-27 | 240.72 | 244.60 | 237.89 | 243.69 | 74200.0 | 1.27% |
| >>> | 2026-05-26 | 238.19 | 241.23 | 237.00 | 240.64 | 67600.0 | 2.91% |
| >>> | 2026-05-22 | 230.82 | 233.97 | 230.30 | 233.84 | 137800.0 | 2.31% |
| >>> | 2026-05-21 | 223.09 | 228.81 | 222.77 | 228.57 | 59400.0 | 1.99% |
| >>> | 2026-05-20 | 223.70 | 225.82 | 223.14 | 224.12 | 35400.0 | 0.42% |
| >>> | 2026-05-19 | 222.17 | 224.17 | 218.30 | 223.18 | 65700.0 | -0.45% |
| >>> | 2026-05-18 | 228.03 | 228.03 | 221.76 | 224.20 | 100200.0 | -0.76% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice