Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
XAD5 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 211.06 | -0.44 | -0.21% | 211.27 | 211.37 | 210.76 | 1,956 |
| May 15 2024 | 211.50 | 1.93 | 0.92% | 210.01 | 211.50 | 209.29 | 1,498 |
| May 14 2024 | 209.57 | 0.71 | 0.34% | 209.18 | 209.57 | 209.09 | 1,590 |
| May 13 2024 | 208.86 | -2.40 | -1.14% | 210.03 | 210.11 | 208.86 | 1,243 |
| May 10 2024 | 211.26 | 3.69 | 1.78% | 211.62 | 212.38 | 211.26 | 3,117 |
| May 09 2024 | 207.57 | 0.11 | 0.05% | 207.32 | 208.48 | 207.07 | 2,191 |
| May 08 2024 | 207.46 | 0.45 | 0.22% | 207.39 | 207.59 | 206.67 | 1,841 |
| May 07 2024 | 207.01 | -0.92 | -0.44% | 207.70 | 207.70 | 206.70 | 1,400 |
| May 06 2024 | 207.93 | 2.76 | 1.35% | 207.13 | 208.26 | 206.94 | 2,302 |
| May 03 2024 | 205.17 | -2.07 | -1.00% | 206.29 | 206.60 | 204.87 | 2,909 |
| May 02 2024 | 207.24 | 0.37 | 0.18% | 207.97 | 207.97 | 206.45 | 2,026 |
| Apr 30 2024 | 206.87 | -2.87 | -1.37% | 208.97 | 208.97 | 206.74 | 2,842 |
| Apr 29 2024 | 209.74 | -0.84 | -0.40% | 209.45 | 210.73 | 209.45 | 2,156 |
| Apr 26 2024 | 210.58 | 1.24 | 0.59% | 210.52 | 211.26 | 210.44 | 664 |
| Apr 25 2024 | 209.34 | 0.48 | 0.23% | 208.69 | 210.26 | 208.69 | 2,291 |
| Apr 24 2024 | 208.86 | 0.06 | 0.03% | 209.15 | 209.55 | 208.53 | 2,325 |
| Apr 23 2024 | 208.80 | -3.01 | -1.42% | 208.19 | 209.82 | 207.40 | 2,230 |
| Apr 22 2024 | 211.81 | -3.94 | -1.83% | 212.95 | 213.62 | 211.60 | 1,457 |
| Apr 19 2024 | 215.75 | 0.53 | 0.25% | 216.31 | 216.31 | 214.87 | 2,313 |
| Apr 18 2024 | 215.22 | -1.46 | -0.67% | 214.73 | 216.04 | 214.72 | 786 |
| Apr 17 2024 | 216.68 | 1.68 | 0.78% | 215.73 | 216.80 | 215.44 | 1,097 |
| Apr 16 2024 | 215.00 | 2.32 | 1.09% | 215.43 | 215.43 | 214.55 | 1,589 |
| Apr 15 2024 | 212.68 | -5.84 | -2.67% | 212.90 | 213.32 | 211.30 | 2,978 |
| Apr 12 2024 | 218.52 | 8.29 | 3.94% | 215.84 | 219.66 | 215.84 | 2,676 |
| Apr 11 2024 | 210.23 | 1.23 | 0.59% | 209.83 | 210.28 | 208.77 | 3,241 |
| Apr 10 2024 | 209.00 | 0.82 | 0.39% | 209.18 | 210.50 | 207.67 | 1,528 |
| Apr 09 2024 | 208.18 | 1.05 | 0.51% | 208.12 | 209.50 | 208.07 | 3,861 |
| Apr 08 2024 | 207.13 | 2.13 | 1.04% | 207.53 | 208.30 | 207.01 | 1,181 |
| Apr 05 2024 | 205.00 | 1.71 | 0.84% | 203.56 | 205.16 | 203.32 | 1,772 |
| Apr 04 2024 | 203.29 | -0.05 | -0.02% | 204.16 | 204.16 | 202.69 | 1,528 |
| Apr 03 2024 | 203.34 | 1.14 | 0.56% | 204.01 | 204.01 | 202.78 | 2,683 |
| Apr 02 2024 | 202.20 | 4.57 | 2.31% | 202.38 | 203.02 | 202.02 | 2,386 |
| Mar 28 2024 | 197.63 | 2.15 | 1.10% | 195.70 | 197.70 | 195.70 | 1,286 |
| Mar 27 2024 | 195.48 | 1.84 | 0.95% | 194.00 | 195.48 | 193.87 | 685 |
| Mar 26 2024 | 193.64 | 0.14 | 0.07% | 193.83 | 195.10 | 193.50 | 1,417 |
| Mar 25 2024 | 193.50 | 0.30 | 0.16% | 193.13 | 193.72 | 192.84 | 736 |
| Mar 22 2024 | 193.20 | -0.13 | -0.07% | 193.00 | 193.63 | 192.96 | 813 |
| Mar 21 2024 | 193.33 | 1.66 | 0.87% | 194.41 | 195.19 | 192.19 | 1,799 |
| Mar 20 2024 | 191.67 | 0.67 | 0.35% | 191.25 | 191.73 | 191.07 | 615 |
| Mar 19 2024 | 191.00 | -0.14 | -0.07% | 191.28 | 191.50 | 190.99 | 948 |
| Mar 18 2024 | 191.14 | -0.12 | -0.06% | 190.37 | 191.21 | 190.37 | 773 |
| Mar 15 2024 | 191.26 | 0.43 | 0.23% | 191.85 | 192.14 | 190.92 | 997 |
| Mar 14 2024 | 190.83 | -0.40 | -0.21% | 191.08 | 191.18 | 190.83 | 1,950 |
| Mar 13 2024 | 191.23 | 0.23 | 0.12% | 190.27 | 191.32 | 190.24 | 1,633 |
| Mar 12 2024 | 191.00 | -1.71 | -0.89% | 191.84 | 192.25 | 183.50 | 3,370 |
| Mar 11 2024 | 192.71 | 1.43 | 0.75% | 192.13 | 192.71 | 191.68 | 1,254 |
| Mar 08 2024 | 191.28 | 1.39 | 0.73% | 191.14 | 191.70 | 190.89 | 3,658 |
| Mar 07 2024 | 189.89 | 0.10 | 0.05% | 190.73 | 191.56 | 189.89 | 4,076 |
| Mar 06 2024 | 189.79 | 1.08 | 0.57% | 188.66 | 190.00 | 188.30 | 3,227 |
| Mar 05 2024 | 188.71 | 1.58 | 0.84% | 187.90 | 190.18 | 187.90 | 1,951 |
| Mar 04 2024 | 187.13 | 3.79 | 2.07% | 185.28 | 187.13 | 184.90 | 2,281 |
| Mar 01 2024 | 183.34 | 1.11 | 0.61% | 182.29 | 183.50 | 182.25 | 2,757 |
| Feb 29 2024 | 182.23 | 1.46 | 0.81% | 181.14 | 182.33 | 180.49 | 12,453 |
| Feb 28 2024 | 180.77 | -0.25 | -0.14% | 180.69 | 181.27 | 180.63 | 1,798 |
| Feb 27 2024 | 181.02 | 0.92 | 0.51% | 180.76 | 181.02 | 180.69 | 530 |
| Feb 26 2024 | 180.10 | -1.03 | -0.57% | 180.99 | 181.12 | 180.10 | 1,919 |
| Feb 23 2024 | 181.13 | 0.86 | 0.48% | 179.88 | 181.13 | 179.69 | 3,849 |
| Feb 22 2024 | 180.27 | -0.40 | -0.22% | 180.40 | 180.51 | 179.90 | 1,112 |
| Feb 21 2024 | 180.67 | -0.05 | -0.03% | 181.04 | 181.08 | 180.67 | 345 |
| Feb 20 2024 | 180.72 | 0.41 | 0.23% | 180.90 | 181.00 | 180.70 | 285 |
| Feb 19 2024 | 180.31 | 0.58 | 0.32% | 180.51 | 180.60 | 180.26 | 221 |
