Historical Data: XTL
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-10-16 | 192.01 | 192.01 | 186.73 | 187.05 | 28900.0 | -2.92% |
| >>> | 2026-10-15 | 189.31 | 193.11 | 188.14 | 192.68 | 21700.0 | 0.2% |
| >>> | 2026-10-14 | 197.80 | 197.92 | 191.51 | 192.30 | 30400.0 | -4.17% |
| >>> | 2026-10-13 | 200.00 | 200.85 | 197.99 | 200.67 | 50100.0 | -0.54% |
| >>> | 2026-10-12 | 206.56 | 206.56 | 201.37 | 201.76 | 31900.0 | -2.23% |
| >>> | 2026-10-09 | 208.11 | 209.17 | 205.58 | 206.37 | 43400.0 | -0.45% |
| >>> | 2026-10-08 | 210.69 | 211.53 | 206.89 | 207.30 | 30400.0 | -2.89% |
| >>> | 2026-10-07 | 212.47 | 213.85 | 211.88 | 213.48 | 81600.0 | -1.01% |
| >>> | 2026-10-06 | 211.86 | 215.65 | 211.86 | 215.65 | 48000.0 | 2.23% |
| >>> | 2026-10-05 | 210.66 | 211.44 | 209.52 | 210.95 | 74400.0 | 0.36% |
| >>> | 2026-10-02 | 208.64 | 211.65 | 208.35 | 210.19 | 55100.0 | 2.07% |
| >>> | 2026-10-01 | 203.25 | 206.81 | 202.47 | 205.93 | 84700.0 | 1.45% |
| >>> | 2026-09-30 | 202.58 | 204.10 | 202.58 | 202.99 | 38900.0 | 0.12% |
| >>> | 2026-09-29 | 204.18 | 204.93 | 202.33 | 202.75 | 64500.0 | -0.03% |
| >>> | 2026-09-28 | 204.28 | 204.28 | 201.56 | 202.81 | 19300.0 | -1.34% |
| >>> | 2026-09-25 | 205.93 | 207.34 | 205.28 | 205.57 | 12800.0 | 0.25% |
| >>> | 2026-09-24 | 204.14 | 206.39 | 203.88 | 205.06 | 25700.0 | -0.25% |
| >>> | 2026-09-23 | 207.14 | 208.42 | 205.48 | 205.57 | 14200.0 | -1.52% |
| >>> | 2026-09-22 | 208.79 | 210.41 | 207.93 | 208.75 | 16600.0 | 0.06% |
| >>> | 2026-09-21 | 207.06 | 209.12 | 207.06 | 208.63 | 19200.0 | 1.68% |
| >>> | 2026-09-18 | 205.70 | 205.70 | 203.46 | 205.18 | 17800.0 | -0.27% |
| >>> | 2026-09-17 | 208.70 | 209.12 | 205.60 | 205.74 | 24900.0 | 0.33% |
| >>> | 2026-09-16 | 207.08 | 208.71 | 203.26 | 205.06 | 18000.0 | -0.4% |
| >>> | 2026-09-15 | 205.07 | 206.59 | 205.07 | 205.89 | 16500.0 | 0.58% |
| >>> | 2026-09-14 | 205.54 | 207.46 | 204.70 | 204.70 | 16500.0 | -2.6% |
| >>> | 2026-09-11 | 207.70 | 211.28 | 207.70 | 210.17 | 35700.0 | 1.91% |
| >>> | 2026-09-10 | 204.99 | 208.88 | 204.99 | 206.24 | 43200.0 | -0.54% |
| >>> | 2026-09-09 | 209.80 | 210.46 | 207.22 | 207.36 | 28300.0 | -1.6% |
| >>> | 2026-09-08 | 209.06 | 211.86 | 208.52 | 210.74 | 26200.0 | 1.09% |
| >>> | 2026-09-04 | 208.54 | 210.23 | 208.35 | 208.46 | 15600.0 | 0.06% |
| >>> | 2026-09-03 | 208.49 | 209.03 | 207.20 | 208.34 | 60600.0 | -0.16% |
| >>> | 2026-09-02 | 206.46 | 209.20 | 206.46 | 208.68 | 135600.0 | 1.05% |
| >>> | 2026-09-01 | 208.14 | 208.75 | 205.88 | 206.51 | 33700.0 | -1.71% |
| >>> | 2026-08-31 | 209.28 | 210.13 | 209.26 | 210.10 | 31400.0 | 0.13% |
| >>> | 2026-08-28 | 214.32 | 214.32 | 209.82 | 209.82 | 18300.0 | -2.02% |
| >>> | 2026-08-27 | 214.78 | 214.78 | 212.68 | 214.15 | 18300.0 | 0.3% |
| >>> | 2026-08-26 | 211.05 | 213.98 | 211.05 | 213.50 | 34200.0 | 0.89% |
| >>> | 2026-08-25 | 209.89 | 211.65 | 209.31 | 211.61 | 149300.0 | 1.6% |
| >>> | 2026-08-24 | 209.23 | 209.93 | 207.72 | 208.27 | 73300.0 | -2.06% |
| >>> | 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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice