Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2024 | USD | 204.5 | 205.77 | 203.53 | 203.57 | 203.57 | +0.25 (+0.12%) | 3,276,915 |
6 May 2024 | USD | 200.17 | 203.43 | 199.995 | 203.32 | 203.32 | +3.69 (+1.85%) | 2,168,862 |
3 May 2024 | USD | 199.04 | 201.8257 | 199.04 | 199.63 | 199.63 | +3.14 (+1.60%) | 2,372,862 |
2 May 2024 | USD | 196.1 | 197.32 | 191.5928 | 196.49 | 196.49 | +2.6 (+1.34%) | 2,728,145 |
1 May 2024 | USD | 197.06 | 199.52 | 193.85 | 193.89 | 193.89 | -6.72 (-3.35%) | 3,554,680 |
30 Apr 2024 | USD | 203.63 | 204.2 | 200.5 | 200.61 | 200.61 | -3.29 (-1.61%) | 2,668,476 |
29 Apr 2024 | USD | 200.81 | 203.98 | 200.64 | 203.9 | 203.9 | +1.93 (+0.96%) | 2,289,166 |
26 Apr 2024 | USD | 197.06 | 202.6 | 196.97 | 201.97 | 201.97 | +4.03 (+2.04%) | 3,136,261 |
25 Apr 2024 | USD | 197.86 | 199.1 | 195.1 | 197.94 | 197.94 | +1.44 (+0.73%) | 3,301,535 |
24 Apr 2024 | USD | 200.03 | 201.675 | 195.03 | 196.5 | 196.5 | +6.57 (+3.46%) | 6,527,523 |
23 Apr 2024 | USD | 187 | 190.86 | 186.43 | 189.93 | 189.93 | +3.62 (+1.94%) | 4,177,822 |
22 Apr 2024 | USD | 184.44 | 188.31 | 183.19 | 186.31 | 186.31 | +2.95 (+1.61%) | 3,557,814 |
19 Apr 2024 | USD | 187.09 | 187.93 | 182.57 | 183.36 | 183.36 | -4.22 (-2.25%) | 4,081,783 |
18 Apr 2024 | USD | 188.32 | 190.2 | 186.6 | 187.58 | 187.58 | -1.85 (-0.98%) | 2,748,869 |
17 Apr 2024 | USD | 192.42 | 192.83 | 189.2 | 189.43 | 189.43 | -1.8 (-0.94%) | 2,763,309 |
16 Apr 2024 | USD | 192.75 | 194.04 | 190.47 | 191.23 | 191.23 | +0.94 (+0.49%) | 2,268,041 |
15 Apr 2024 | USD | 194.95 | 195.8799 | 189.23 | 190.29 | 190.29 | -1.98 (-1.03%) | 2,561,468 |
12 Apr 2024 | USD | 195.03 | 196.66 | 192.08 | 192.27 | 192.27 | -6.37 (-3.21%) | 3,337,216 |
11 Apr 2024 | USD | 197.96 | 199.09 | 194.24 | 198.64 | 198.64 | +2.31 (+1.18%) | 3,427,271 |
10 Apr 2024 | USD | 200.38 | 200.75 | 195.395 | 196.33 | 196.33 | -7.79 (-3.82%) | 4,517,809 |
9 Apr 2024 | USD | 198.51 | 204.2 | 197.915 | 204.12 | 204.12 | +7.43 (+3.78%) | 4,598,187 |
8 Apr 2024 | USD | 194.63 | 196.98 | 194.03 | 196.69 | 196.69 | +1.93 (+0.99%) | 2,456,687 |
5 Apr 2024 | USD | 192.63 | 195.66 | 191.17 | 194.76 | 194.76 | +2.81 (+1.46%) | 2,087,400 |
4 Apr 2024 | USD | 198.35 | 198.7 | 191.33 | 191.95 | 191.95 | -3.41 (-1.75%) | 2,931,187 |
3 Apr 2024 | USD | 193 | 196.67 | 192.65 | 195.36 | 195.36 | +0.48 (+0.25%) | 1,928,544 |
2 Apr 2024 | USD | 195.22 | 195.58 | 192.74 | 194.88 | 194.88 | -1.74 (-0.88%) | 2,495,810 |
1 Apr 2024 | USD | 197.4 | 199.69 | 196.175 | 196.62 | 196.62 | -1.17 (-0.59%) | 2,032,348 |
28 Mar 2024 | USD | 194.04 | 198.57 | 193.93 | 197.79 | 197.79 | +4.46 (+2.31%) | 3,119,793 |
27 Mar 2024 | USD | 190.68 | 193.4 | 189.3805 | 193.33 | 193.33 | +4.37 (+2.31%) | 2,410,432 |
26 Mar 2024 | USD | 190.63 | 191.93 | 188.76 | 188.96 | 188.96 | -1.67 (-0.88%) | 2,711,470 |