Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
EQDS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 529.25 | -0.30 | -0.06% | 526.30 | 529.65 | 526.30 | 5,244 |
| May 23 2024 | 529.55 | -0.15 | -0.03% | 531.80 | 532.25 | 528.30 | 790 |
| May 22 2024 | 529.70 | -2.20 | -0.41% | 530.20 | 530.20 | 528.05 | 11,983 |
| May 21 2024 | 531.90 | -3.40 | -0.64% | 534.50 | 534.50 | 530.05 | 10,838 |
| May 20 2024 | 535.30 | 2.90 | 0.54% | 533.70 | 535.30 | 533.10 | 17,304 |
| May 17 2024 | 532.40 | -5.20 | -0.97% | 532.40 | 533.95 | 531.85 | 1,820 |
| May 16 2024 | 537.60 | -4.70 | -0.87% | 537.50 | 538.20 | 533.25 | 52,135 |
| May 15 2024 | 542.30 | 4.50 | 0.84% | 540.50 | 542.70 | 539.05 | 4,479 |
| May 14 2024 | 537.80 | 1.45 | 0.27% | 537.80 | 537.80 | 537.80 | 4,763 |
| May 13 2024 | 536.35 | -1.20 | -0.22% | 537.90 | 538.45 | 535.70 | 23,195 |
| May 10 2024 | 537.55 | 4.05 | 0.76% | 537.10 | 538.30 | 536.65 | 30,332 |
| May 09 2024 | 533.50 | 1.75 | 0.33% | 530.20 | 534.25 | 529.90 | 12,526 |
| May 08 2024 | 531.75 | 3.45 | 0.65% | 530.90 | 533.35 | 530.30 | 21,479 |
| May 07 2024 | 528.30 | 11.30 | 2.19% | 523.80 | 528.35 | 522.75 | 48,341 |
| May 03 2024 | 517.00 | 3.75 | 0.73% | 514.30 | 518.70 | 513.00 | 38,201 |
| May 02 2024 | 513.25 | 2.75 | 0.54% | 512.00 | 514.95 | 512.00 | 5,207 |
| May 01 2024 | 510.50 | -2.05 | -0.40% | 511.00 | 512.10 | 509.60 | 7,330 |
| Apr 30 2024 | 512.55 | -4.30 | -0.83% | 516.10 | 517.75 | 512.15 | 31,424 |
| Apr 29 2024 | 516.85 | -1.20 | -0.23% | 519.10 | 519.85 | 516.65 | 6,051 |
| Apr 26 2024 | 518.05 | 6.75 | 1.32% | 516.70 | 518.35 | 515.40 | 7,067 |
| Apr 25 2024 | 511.30 | -6.50 | -1.26% | 515.00 | 515.00 | 508.15 | 17,905 |
| Apr 24 2024 | 517.80 | -3.95 | -0.76% | 521.50 | 521.70 | 517.45 | 78,779 |
| Apr 23 2024 | 521.75 | 4.70 | 0.91% | 521.75 | 521.75 | 521.75 | 15,160 |
| Apr 22 2024 | 517.05 | 5.90 | 1.15% | 515.00 | 518.45 | 513.30 | 15,069 |
| Apr 19 2024 | 511.15 | -0.15 | -0.03% | 509.20 | 511.45 | 508.20 | 3,346 |
| Apr 18 2024 | 511.30 | 3.45 | 0.68% | 512.20 | 512.20 | 508.50 | 43,321 |
| Apr 17 2024 | 507.85 | 0.00 | 0.00% | 505.90 | 511.20 | 505.90 | 55,628 |
| Apr 16 2024 | 507.85 | -6.50 | -1.26% | 508.20 | 510.10 | 505.50 | 47,376 |
| Apr 15 2024 | 514.35 | 0.00 | 0.00% | 516.90 | 518.70 | 513.90 | 11,506 |
| Apr 12 2024 | 514.35 | 0.65 | 0.13% | 518.10 | 518.55 | 513.50 | 1,966 |
| Apr 11 2024 | 513.70 | -1.75 | -0.34% | 516.20 | 516.20 | 511.05 | 4,144 |
| Apr 10 2024 | 515.45 | -0.85 | -0.16% | 518.10 | 519.00 | 511.30 | 14,172 |
| Apr 09 2024 | 516.30 | -5.00 | -0.96% | 519.50 | 520.25 | 515.25 | 6,802 |
| Apr 08 2024 | 521.30 | 2.25 | 0.43% | 519.20 | 521.80 | 518.65 | 18,959 |
| Apr 05 2024 | 519.05 | -3.45 | -0.66% | 518.10 | 519.50 | 518.10 | 53,197 |
| Apr 04 2024 | 522.50 | -0.40 | -0.08% | 524.90 | 524.90 | 521.90 | 3,495 |
| Apr 03 2024 | 522.90 | 1.35 | 0.26% | 521.90 | 523.30 | 520.95 | 12,371 |
| Apr 02 2024 | 521.55 | -3.35 | -0.64% | 525.20 | 527.95 | 521.05 | 17,933 |
| Mar 28 2024 | 524.90 | -0.85 | -0.16% | 524.60 | 526.40 | 524.60 | 28,475 |
| Mar 27 2024 | 525.75 | 1.15 | 0.22% | 525.50 | 527.20 | 525.35 | 92,219 |
| Mar 26 2024 | 524.60 | 1.30 | 0.25% | 522.80 | 526.00 | 522.80 | 14,397 |
| Mar 25 2024 | 523.30 | -1.85 | -0.35% | 525.00 | 525.15 | 521.60 | 29,962 |
| Mar 22 2024 | 525.15 | 0.45 | 0.09% | 526.00 | 526.10 | 523.40 | 27,832 |
| Mar 21 2024 | 524.70 | 7.40 | 1.43% | 519.30 | 525.40 | 519.30 | 17,129 |
| Mar 20 2024 | 517.30 | 1.95 | 0.38% | 515.90 | 517.30 | 514.05 | 36,765 |
| Mar 19 2024 | 515.35 | -0.15 | -0.03% | 515.20 | 515.45 | 513.50 | 6,388 |
| Mar 18 2024 | 515.50 | -1.30 | -0.25% | 515.50 | 515.60 | 514.90 | 82,776 |
| Mar 15 2024 | 516.80 | 0.60 | 0.12% | 514.70 | 519.20 | 514.70 | 4,781 |
| Mar 14 2024 | 516.20 | -0.90 | -0.17% | 519.40 | 519.40 | 515.55 | 18,304 |
| Mar 13 2024 | 517.10 | 1.20 | 0.23% | 516.50 | 518.40 | 516.50 | 15,072 |
| Mar 12 2024 | 515.90 | 4.30 | 0.84% | 513.50 | 516.65 | 512.55 | 16,158 |
| Mar 11 2024 | 511.60 | -2.05 | -0.40% | 513.80 | 515.80 | 509.70 | 25,970 |
| Mar 08 2024 | 513.65 | -1.05 | -0.20% | 515.00 | 515.35 | 510.85 | 5,499 |
| Mar 07 2024 | 514.70 | 6.30 | 1.24% | 507.70 | 516.15 | 507.55 | 925 |
| Mar 06 2024 | 508.40 | 1.50 | 0.30% | 507.30 | 509.80 | 505.85 | 17,798 |
| Mar 05 2024 | 506.90 | -1.70 | -0.33% | 507.80 | 509.10 | 506.00 | 10,329 |
| Mar 04 2024 | 508.60 | -2.80 | -0.55% | 511.20 | 511.20 | 507.20 | 11,669 |
| Mar 01 2024 | 511.40 | 2.40 | 0.47% | 509.00 | 511.40 | 507.05 | 7,820 |
| Feb 29 2024 | 509.00 | 1.50 | 0.30% | 508.60 | 510.60 | 507.75 | 17,643 |
| Feb 28 2024 | 507.50 | -0.30 | -0.06% | 509.50 | 509.50 | 505.55 | 5,700 |
| Feb 27 2024 | 507.80 | 0.75 | 0.15% | 508.00 | 508.10 | 505.05 | 638 |
| Feb 26 2024 | 507.05 | -0.40 | -0.08% | 507.40 | 507.70 | 506.10 | 20,192 |
