Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ESCT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 186.60 | 2.00 | 1.08% | 186.20 | 187.00 | 185.60 | 406,212 |
| May 30 2024 | 184.60 | 2.40 | 1.32% | 182.60 | 186.80 | 182.00 | 446,473 |
| May 29 2024 | 182.20 | -4.40 | -2.36% | 186.20 | 186.40 | 182.20 | 348,756 |
| May 28 2024 | 186.60 | 0.40 | 0.21% | 187.60 | 187.60 | 186.60 | 581,197 |
| May 24 2024 | 186.20 | -0.20 | -0.11% | 186.00 | 187.20 | 186.00 | 341,278 |
| May 23 2024 | 186.40 | -1.00 | -0.53% | 187.80 | 188.40 | 186.40 | 1,071,843 |
| May 22 2024 | 187.40 | 0.40 | 0.21% | 187.80 | 188.20 | 187.20 | 305,162 |
| May 21 2024 | 187.00 | -1.40 | -0.74% | 187.80 | 187.80 | 186.80 | 258,171 |
| May 20 2024 | 188.40 | 1.40 | 0.75% | 187.40 | 188.40 | 187.40 | 524,588 |
| May 17 2024 | 187.00 | 0.40 | 0.21% | 182.80 | 187.20 | 182.80 | 342,751 |
| May 16 2024 | 186.60 | 0.60 | 0.32% | 185.60 | 186.60 | 185.60 | 238,408 |
| May 15 2024 | 186.00 | 1.80 | 0.98% | 184.40 | 186.00 | 184.40 | 205,343 |
| May 14 2024 | 184.20 | 0.60 | 0.33% | 182.80 | 184.40 | 182.80 | 538,928 |
| May 13 2024 | 183.60 | 0.20 | 0.11% | 180.00 | 184.20 | 180.00 | 316,899 |
| May 10 2024 | 183.40 | 0.80 | 0.44% | 182.60 | 184.00 | 182.60 | 141,443 |
| May 09 2024 | 182.60 | 1.60 | 0.88% | 180.60 | 182.60 | 180.60 | 194,217 |
| May 08 2024 | 181.00 | 1.80 | 1.00% | 179.40 | 181.00 | 179.20 | 491,707 |
| May 07 2024 | 179.20 | 2.40 | 1.36% | 177.00 | 179.80 | 177.00 | 787,478 |
| May 03 2024 | 176.80 | 1.80 | 1.03% | 175.00 | 176.80 | 174.00 | 340,938 |
| May 02 2024 | 175.00 | 1.20 | 0.69% | 173.20 | 175.00 | 173.20 | 1,940,579 |
| May 01 2024 | 173.80 | 0.40 | 0.23% | 173.00 | 174.00 | 173.00 | 328,208 |
| Apr 30 2024 | 173.40 | 0.00 | 0.00% | 172.00 | 173.80 | 172.00 | 327,939 |
| Apr 29 2024 | 173.40 | 0.80 | 0.46% | 172.60 | 173.40 | 172.60 | 651,884 |
| Apr 26 2024 | 172.60 | 2.00 | 1.17% | 171.00 | 173.00 | 171.00 | 158,578 |
| Apr 25 2024 | 170.60 | -1.80 | -1.04% | 172.00 | 172.20 | 169.80 | 180,068 |
| Apr 24 2024 | 172.40 | 0.40 | 0.23% | 171.40 | 172.40 | 171.40 | 252,439 |
| Apr 23 2024 | 172.00 | 2.00 | 1.18% | 171.00 | 172.00 | 170.60 | 238,893 |
| Apr 22 2024 | 170.00 | 2.00 | 1.19% | 169.00 | 170.40 | 168.80 | 325,682 |
| Apr 19 2024 | 168.00 | -0.80 | -0.47% | 167.60 | 168.40 | 167.60 | 333,801 |
| Apr 18 2024 | 168.80 | 0.60 | 0.36% | 168.80 | 169.80 | 168.80 | 185,223 |
| Apr 17 2024 | 168.20 | 0.20 | 0.12% | 169.00 | 170.20 | 168.20 | 256,375 |
| Apr 16 2024 | 168.00 | -2.60 | -1.52% | 168.40 | 170.00 | 166.80 | 301,393 |
| Apr 15 2024 | 170.60 | -0.40 | -0.23% | 172.60 | 172.60 | 170.00 | 661,253 |
| Apr 12 2024 | 171.00 | 1.60 | 0.94% | 172.60 | 172.60 | 170.40 | 208,715 |
| Apr 11 2024 | 169.40 | -1.00 | -0.59% | 172.60 | 172.60 | 169.40 | 220,227 |
| Apr 10 2024 | 170.40 | -0.20 | -0.12% | 170.20 | 172.40 | 169.80 | 4,092,054 |
| Apr 09 2024 | 170.60 | -0.20 | -0.12% | 171.00 | 171.20 | 170.20 | 217,824 |
| Apr 08 2024 | 170.80 | 2.20 | 1.30% | 170.00 | 171.00 | 170.00 | 308,428 |
| Apr 05 2024 | 168.60 | -1.20 | -0.71% | 170.20 | 170.20 | 167.40 | 431,351 |
| Apr 04 2024 | 169.80 | -1.20 | -0.70% | 170.40 | 171.00 | 169.20 | 385,081 |
| Apr 03 2024 | 171.00 | 1.20 | 0.71% | 170.00 | 171.00 | 169.60 | 295,158 |
| Apr 02 2024 | 169.80 | 0.30 | 0.18% | 170.80 | 170.80 | 169.40 | 988,466 |
| Mar 28 2024 | 169.50 | 0.00 | 0.00% | 170.00 | 170.00 | 168.50 | 306,037 |
| Mar 27 2024 | 169.50 | 0.50 | 0.30% | 169.00 | 170.00 | 169.00 | 397,243 |
| Mar 26 2024 | 169.00 | 2.00 | 1.20% | 167.00 | 169.00 | 167.00 | 648,768 |
| Mar 25 2024 | 167.00 | 0.00 | 0.00% | 166.50 | 167.00 | 166.00 | 4,428,357 |
| Mar 22 2024 | 167.00 | 3.00 | 1.83% | 164.50 | 167.00 | 164.50 | 3,463,033 |
| Mar 21 2024 | 164.00 | 2.50 | 1.55% | 165.00 | 165.00 | 163.00 | 414,328 |
| Mar 20 2024 | 161.50 | -1.50 | -0.92% | 162.00 | 162.50 | 161.50 | 1,345,580 |
| Mar 19 2024 | 163.00 | 0.50 | 0.31% | 162.50 | 163.00 | 161.50 | 185,618 |
| Mar 18 2024 | 162.50 | -1.50 | -0.91% | 164.00 | 164.00 | 162.50 | 245,825 |
| Mar 15 2024 | 164.00 | 1.00 | 0.61% | 163.00 | 164.00 | 161.00 | 1,509,640 |
| Mar 14 2024 | 163.00 | -1.00 | -0.61% | 163.00 | 163.50 | 162.50 | 588,806 |
| Mar 13 2024 | 164.00 | 2.00 | 1.23% | 163.50 | 164.50 | 163.00 | 434,617 |
| Mar 12 2024 | 162.00 | -1.00 | -0.61% | 163.50 | 163.50 | 162.00 | 510,284 |
| Mar 11 2024 | 163.00 | -1.00 | -0.61% | 163.50 | 163.50 | 162.00 | 316,650 |
| Mar 08 2024 | 164.00 | 0.00 | 0.00% | 163.00 | 164.00 | 162.50 | 998,067 |
| Mar 07 2024 | 164.00 | 0.50 | 0.31% | 162.50 | 164.50 | 162.00 | 735,443 |
| Mar 06 2024 | 163.50 | 0.50 | 0.31% | 162.50 | 164.50 | 162.50 | 1,285,382 |
| Mar 05 2024 | 163.00 | -1.50 | -0.91% | 163.00 | 164.00 | 163.00 | 317,106 |
| Mar 04 2024 | 164.50 | -0.50 | -0.30% | 163.50 | 164.50 | 163.00 | 706,707 |
