Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2024 | USD | 511.04 | 514.1 | 503.03 | 510.71 | 510.71 | +0.47 (+0.09%) | 411,374 |
13 May 2024 | USD | 519.35 | 522.7399 | 509.79 | 510.24 | 510.24 | -8.41 (-1.62%) | 439,506 |
10 May 2024 | USD | 519.69 | 522.135 | 516.4 | 518.65 | 518.65 | +1.39 (+0.27%) | 224,527 |
9 May 2024 | USD | 517.09 | 520.5599 | 514.48 | 517.26 | 517.26 | +0.59 (+0.11%) | 268,637 |
8 May 2024 | USD | 515.48 | 522.12 | 515.48 | 516.67 | 516.67 | -0.56 (-0.11%) | 399,446 |
7 May 2024 | USD | 520.89 | 522.81 | 517.05 | 517.23 | 517.23 | -5.15 (-0.99%) | 496,024 |
6 May 2024 | USD | 516.87 | 525.615 | 515.17 | 522.38 | 522.38 | +8.05 (+1.57%) | 419,280 |
3 May 2024 | USD | 518.3 | 518.9899 | 509.08 | 514.33 | 514.33 | +1.63 (+0.32%) | 583,565 |
2 May 2024 | USD | 517.32 | 520.015 | 511.695 | 512.7 | 512.7 | -3.72 (-0.72%) | 470,021 |
1 May 2024 | USD | 525.58 | 528.99 | 515 | 516.42 | 516.42 | -12.85 (-2.43%) | 690,470 |
30 Apr 2024 | USD | 528.41 | 542.7499 | 522.9116 | 529.27 | 529.27 | +2.14 (+0.41%) | 1,314,496 |
29 Apr 2024 | USD | 530.3 | 539.99 | 508.29 | 527.13 | 527.13 | +28.06 (+5.62%) | 1,903,785 |
26 Apr 2024 | USD | 492.37 | 502.63 | 491.28 | 499.07 | 499.07 | +4.3 (+0.87%) | 958,086 |
25 Apr 2024 | USD | 487.97 | 498.44 | 484.665 | 494.77 | 494.77 | +7.06 (+1.45%) | 661,670 |
24 Apr 2024 | USD | 479.61 | 488.84 | 478.04 | 487.71 | 487.71 | +6.55 (+1.36%) | 719,359 |
23 Apr 2024 | USD | 475.59 | 483.51 | 471.605 | 481.16 | 481.16 | +9.88 (+2.10%) | 663,590 |
22 Apr 2024 | USD | 477.45 | 477.45 | 469.17 | 471.28 | 471.28 | -2.27 (-0.48%) | 578,210 |
19 Apr 2024 | USD | 483.32 | 483.32 | 469.99 | 473.55 | 473.55 | -8.11 (-1.68%) | 590,272 |
18 Apr 2024 | USD | 483.08 | 487.4429 | 478.57 | 481.66 | 481.66 | -0.39 (-0.08%) | 350,554 |
17 Apr 2024 | USD | 490.33 | 490.33 | 479.61 | 482.05 | 482.05 | -4.6 (-0.95%) | 328,702 |
16 Apr 2024 | USD | 489.19 | 489.5799 | 484.11 | 486.65 | 486.65 | -1.37 (-0.28%) | 346,095 |
15 Apr 2024 | USD | 498.88 | 500.18 | 487.94 | 488.02 | 488.02 | -7.29 (-1.47%) | 406,304 |
12 Apr 2024 | USD | 500.83 | 502.595 | 494.915 | 495.31 | 495.31 | -9.21 (-1.83%) | 475,739 |
11 Apr 2024 | USD | 507.93 | 507.93 | 498.51 | 504.52 | 504.52 | -2.31 (-0.46%) | 408,298 |
10 Apr 2024 | USD | 493.85 | 507.925 | 491.09 | 506.83 | 506.83 | +8.38 (+1.68%) | 771,788 |
9 Apr 2024 | USD | 500.1 | 501.14 | 493.96 | 498.45 | 498.45 | -3.53 (-0.70%) | 556,444 |
8 Apr 2024 | USD | 492.75 | 503.19 | 492.75 | 501.98 | 501.98 | +8.78 (+1.78%) | 762,628 |
5 Apr 2024 | USD | 485 | 494.955 | 485 | 493.2 | 493.2 | +10.34 (+2.14%) | 696,398 |
4 Apr 2024 | USD | 506 | 506 | 482.78 | 482.86 | 482.86 | -23 (-4.55%) | 842,326 |
3 Apr 2024 | USD | 495.89 | 508.44 | 494.82 | 505.86 | 505.86 | +8.6 (+1.73%) | 1,069,983 |