Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2024 | USD | 161.16 | 164.25 | 160.74 | 163.79 | 163.79 | +2.98 (+1.85%) | 5,850,102 |
2 May 2024 | USD | 162.17 | 162.44 | 158.12 | 160.81 | 160.81 | -0.91 (-0.56%) | 5,904,251 |
1 May 2024 | USD | 162.09 | 163.6923 | 161.14 | 161.72 | 161.72 | -0.92 (-0.57%) | 5,178,876 |
30 Apr 2024 | USD | 161.27 | 163.05 | 159.69 | 162.64 | 162.64 | +1.12 (+0.69%) | 5,484,841 |
29 Apr 2024 | USD | 159.59 | 161.55 | 158.56 | 161.52 | 161.52 | +1.9 (+1.19%) | 6,226,196 |
26 Apr 2024 | USD | 167.09 | 167.46 | 157.65 | 159.62 | 159.62 | -7.67 (-4.58%) | 10,721,740 |
25 Apr 2024 | USD | 167.66 | 169.29 | 165.57 | 167.29 | 167.29 | -0.51 (-0.30%) | 5,503,656 |
24 Apr 2024 | USD | 168.52 | 169.11 | 166.74 | 167.8 | 167.8 | -1.74 (-1.03%) | 4,074,765 |
23 Apr 2024 | USD | 168.59 | 170.365 | 168.22 | 169.54 | 169.54 | +1.65 (+0.98%) | 4,084,105 |
22 Apr 2024 | USD | 167.68 | 169.59 | 166.92 | 167.89 | 167.89 | +1.48 (+0.89%) | 5,580,685 |
19 Apr 2024 | USD | 165.02 | 166.6 | 163.25 | 166.41 | 166.41 | +1.75 (+1.06%) | 5,532,492 |
18 Apr 2024 | USD | 164.96 | 167.44 | 164.43 | 164.66 | 164.66 | +0.41 (+0.25%) | 4,480,224 |
17 Apr 2024 | USD | 164.15 | 164.74 | 163.23 | 164.25 | 164.25 | +1.71 (+1.05%) | 4,792,382 |
16 Apr 2024 | USD | 162.18 | 163.74 | 162.0772 | 162.54 | 162.54 | +0.87 (+0.54%) | 4,881,516 |
15 Apr 2024 | USD | 164.52 | 164.7 | 161.5 | 161.67 | 161.67 | -0.61 (-0.38%) | 5,433,730 |
12 Apr 2024 | USD | 164.45 | 164.45 | 160 | 162.28 | 162.28 | -5.24 (-3.13%) | 7,029,475 |
11 Apr 2024 | USD | 169.2 | 169.37 | 167.227 | 167.52 | 167.52 | -1.51 (-0.89%) | 3,307,034 |
10 Apr 2024 | USD | 168.59 | 169.96 | 167.36 | 169.03 | 169.03 | -1.11 (-0.65%) | 3,231,664 |
9 Apr 2024 | USD | 169.73 | 170.545 | 167.395 | 170.14 | 170.14 | +0.34 (+0.20%) | 5,933,987 |
8 Apr 2024 | USD | 169.21 | 171.97 | 168.4 | 169.8 | 169.8 | -0.2 (-0.12%) | 4,744,996 |
5 Apr 2024 | USD | 168 | 171.04 | 167.29 | 170 | 170 | +2.1 (+1.25%) | 7,030,108 |
4 Apr 2024 | USD | 177.65 | 177.7 | 167.45 | 167.9 | 167.9 | -9.43 (-5.32%) | 10,538,990 |
3 Apr 2024 | USD | 180.72 | 181.6 | 176.6 | 177.33 | 177.33 | -3.36 (-1.86%) | 5,892,990 |
2 Apr 2024 | USD | 179.39 | 181.03 | 178.51 | 180.69 | 180.69 | -0.07 (-0.04%) | 4,523,931 |
1 Apr 2024 | USD | 181.88 | 181.9 | 179.24 | 180.76 | 180.76 | -1.34 (-0.74%) | 3,502,141 |
28 Mar 2024 | USD | 181 | 182.3 | 180.3 | 182.1 | 182.1 | +1.75 (+0.97%) | 5,418,687 |
27 Mar 2024 | USD | 179.8 | 180.58 | 178.81 | 180.35 | 180.35 | +1.16 (+0.65%) | 5,073,508 |
26 Mar 2024 | USD | 179.23 | 179.77 | 178.38 | 179.19 | 179.19 | +0.66 (+0.37%) | 4,392,427 |
25 Mar 2024 | USD | 179 | 179.2 | 178.125 | 178.53 | 178.53 | +0.08 (+0.04%) | 4,366,502 |
22 Mar 2024 | USD | 177.23 | 178.99 | 176.78 | 178.45 | 178.45 | +0.95 (+0.54%) | 4,084,352 |