Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2024 | USD | 311.88 | 319.23 | 308.57 | 313.76 | 313.76 | +1.21 (+0.39%) | 2,073,120 |
7 May 2024 | USD | 315.71 | 321.515 | 311.65 | 312.55 | 312.55 | -5.26 (-1.66%) | 3,199,029 |
6 May 2024 | USD | 307.38 | 317.9 | 304.3 | 317.81 | 317.81 | +7.6 (+2.45%) | 2,903,513 |
3 May 2024 | USD | 304.76 | 311.55 | 300 | 310.21 | 310.21 | +6.67 (+2.20%) | 4,080,846 |
2 May 2024 | USD | 303.755 | 307.94 | 298.043 | 303.54 | 303.54 | +8.1 (+2.74%) | 3,920,475 |
1 May 2024 | USD | 290.44 | 302.5 | 288.55 | 295.44 | 295.44 | +2.9 (+0.99%) | 2,090,781 |
30 Apr 2024 | USD | 302 | 303.065 | 292.33 | 292.54 | 292.54 | -11.5 (-3.78%) | 1,930,198 |
29 Apr 2024 | USD | 312.57 | 313.8625 | 302.05 | 304.04 | 304.04 | -0.03 (-0.01%) | 1,899,630 |
26 Apr 2024 | USD | 300.34 | 305.78 | 298.2701 | 304.07 | 304.07 | +6.05 (+2.03%) | 2,007,839 |
25 Apr 2024 | USD | 289.56 | 299.85 | 287.91 | 298.02 | 298.02 | +0.4 (+0.13%) | 2,022,144 |
24 Apr 2024 | USD | 303.6 | 304.82 | 294.74 | 297.62 | 297.62 | -2.03 (-0.68%) | 1,656,152 |
23 Apr 2024 | USD | 292.21 | 302.81 | 292.17 | 299.65 | 299.65 | +10.5 (+3.63%) | 2,593,003 |
22 Apr 2024 | USD | 285.74 | 291.29 | 281.4 | 289.15 | 289.15 | +6.51 (+2.30%) | 2,483,448 |
19 Apr 2024 | USD | 291.95 | 292.73 | 280.88 | 282.64 | 282.64 | -11.46 (-3.90%) | 3,116,556 |
18 Apr 2024 | USD | 293 | 297.5 | 290.18 | 294.1 | 294.1 | +0.41 (+0.14%) | 2,099,979 |
17 Apr 2024 | USD | 304 | 304.8 | 291.71 | 293.69 | 293.69 | -5.46 (-1.83%) | 2,290,287 |
16 Apr 2024 | USD | 297.55 | 301.65 | 296.8 | 299.15 | 299.15 | -0.35 (-0.12%) | 1,828,324 |
15 Apr 2024 | USD | 310.03 | 312 | 298.39 | 299.5 | 299.5 | -9.55 (-3.09%) | 2,571,642 |
12 Apr 2024 | USD | 313.89 | 314.8699 | 307 | 309.05 | 309.05 | -8.75 (-2.75%) | 2,176,260 |
11 Apr 2024 | USD | 313.54 | 317.905 | 310.135 | 317.8 | 317.8 | +5.27 (+1.69%) | 1,868,982 |
10 Apr 2024 | USD | 305.99 | 315.081 | 305.34 | 312.53 | 312.53 | +1.76 (+0.57%) | 1,938,959 |
9 Apr 2024 | USD | 314.99 | 316 | 308.63 | 310.77 | 310.77 | -2.96 (-0.94%) | 1,864,730 |
8 Apr 2024 | USD | 316.18 | 316.64 | 309.5 | 313.73 | 313.73 | -1.77 (-0.56%) | 1,457,306 |
5 Apr 2024 | USD | 309.72 | 317.5 | 309.33 | 315.5 | 315.5 | +6.31 (+2.04%) | 1,769,268 |
4 Apr 2024 | USD | 324.3 | 325.99 | 308.88 | 309.19 | 309.19 | -10.85 (-3.39%) | 2,667,043 |
3 Apr 2024 | USD | 316.57 | 323.55 | 314.48 | 320.04 | 320.04 | +0.49 (+0.15%) | 2,013,428 |
2 Apr 2024 | USD | 312.92 | 319.71 | 310.96 | 319.55 | 319.55 | -0.04 (-0.01%) | 2,125,298 |
1 Apr 2024 | USD | 321 | 321.99 | 313.72 | 319.59 | 319.59 | -1 (-0.31%) | 1,830,941 |
28 Mar 2024 | USD | 322.42 | 327.65 | 319.94 | 320.59 | 320.59 | -1.66 (-0.52%) | 2,253,051 |
27 Mar 2024 | USD | 333.34 | 333.84 | 317.56 | 322.25 | 322.25 | -7.76 (-2.35%) | 3,175,619 |