Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2024 | USD | 178.08 | 179.93 | 175.975 | 179.54 | 179.54 | +2.31 (+1.30%) | 37,046,519 |
22 Apr 2024 | USD | 176.94 | 178.87 | 174.56 | 177.23 | 177.23 | +2.6 (+1.49%) | 37,924,887 |
19 Apr 2024 | USD | 178.74 | 179 | 173.44 | 174.63 | 174.63 | -4.59 (-2.56%) | 56,000,727 |
18 Apr 2024 | USD | 181.47 | 182.39 | 178.65 | 179.22 | 179.22 | -2.06 (-1.14%) | 30,723,789 |
17 Apr 2024 | USD | 184.31 | 184.57 | 179.82 | 181.28 | 181.28 | -2.04 (-1.11%) | 31,359,670 |
16 Apr 2024 | USD | 183.27 | 184.83 | 182.26 | 183.32 | 183.32 | -0.3 (-0.16%) | 32,891,270 |
15 Apr 2024 | USD | 187.425 | 188.69 | 183 | 183.62 | 183.62 | -2.51 (-1.35%) | 48,052,398 |
12 Apr 2024 | USD | 187.72 | 188.38 | 185.08 | 186.13 | 186.13 | -2.92 (-1.54%) | 38,608,848 |
11 Apr 2024 | USD | 186.74 | 189.77 | 185.51 | 189.05 | 189.05 | +3.1 (+1.67%) | 40,020,738 |
10 Apr 2024 | USD | 182.765 | 186.2699 | 182.67 | 185.95 | 185.95 | +0.28 (+0.15%) | 35,879,152 |
9 Apr 2024 | USD | 187.24 | 187.34 | 184.2 | 185.67 | 185.67 | +0.48 (+0.26%) | 36,546,953 |
8 Apr 2024 | USD | 186.9 | 187.29 | 184.81 | 185.19 | 185.19 | +0.12 (+0.06%) | 39,221,281 |
5 Apr 2024 | USD | 182.38 | 186.27 | 181.97 | 185.07 | 185.07 | +5.07 (+2.82%) | 42,373,992 |
4 Apr 2024 | USD | 184 | 185.1 | 180 | 180 | 180 | -2.41 (-1.32%) | 41,624,262 |
3 Apr 2024 | USD | 179.9 | 182.87 | 179.8 | 182.41 | 182.41 | +1.72 (+0.95%) | 31,046,641 |
2 Apr 2024 | USD | 179.07 | 180.79 | 178.3762 | 180.69 | 180.69 | -0.28 (-0.15%) | 32,611,551 |
1 Apr 2024 | USD | 180.79 | 183 | 179.95 | 180.97 | 180.97 | +0.59 (+0.33%) | 29,174,520 |
28 Mar 2024 | USD | 180.17 | 181.7 | 179.26 | 180.38 | 180.38 | +0.55 (+0.31%) | 38,051,594 |
27 Mar 2024 | USD | 179.88 | 180 | 177.3099 | 179.83 | 179.83 | +1.53 (+0.86%) | 33,272,551 |
26 Mar 2024 | USD | 180.15 | 180.45 | 177.95 | 178.3 | 178.3 | -1.41 (-0.78%) | 29,658,980 |
25 Mar 2024 | USD | 178.01 | 180.99 | 177.24 | 179.71 | 179.71 | +0.84 (+0.47%) | 29,815,461 |
22 Mar 2024 | USD | 177.752 | 179.255 | 176.75 | 178.87 | 178.87 | +0.72 (+0.40%) | 27,995,381 |
21 Mar 2024 | USD | 179.988 | 181.415 | 178.15 | 178.15 | 178.15 | 0.0 (0.0%) | 32,824,320 |
20 Mar 2024 | USD | 176.14 | 178.53 | 174.64 | 178.15 | 178.15 | +2.25 (+1.28%) | 29,947,150 |
19 Mar 2024 | USD | 174.215 | 176.09 | 173.52 | 175.9 | 175.9 | +1.42 (+0.81%) | 26,880,891 |
18 Mar 2024 | USD | 175.8 | 176.69 | 174.28 | 174.48 | 174.48 | +0.06 (+0.03%) | 31,250,689 |
15 Mar 2024 | USD | 176.64 | 177.93 | 173.9 | 174.42 | 174.42 | -4.33 (-2.42%) | 72,147,391 |
14 Mar 2024 | USD | 177.69 | 179.53 | 176.465 | 178.75 | 178.75 | +2.195 (+1.24%) | 43,705,840 |
13 Mar 2024 | USD | 175.9 | 177.62 | 175.55 | 176.555 | 176.555 | +1.165 (+0.66%) | 30,772,600 |
12 Mar 2024 | USD | 173.5 | 176.76 | 171.98 | 175.39 | 175.39 | +3.43 (+1.99%) | 36,610,602 |