Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | USD | 250.48 | 251.775 | 248.93 | 249.94 | 249.94 | -1.36 (-0.54%) | 576,220 |
15 May 2024 | USD | 250.63 | 254.96 | 250.63 | 251.3 | 251.3 | +3.93 (+1.59%) | 747,823 |
14 May 2024 | USD | 247.26 | 249.96 | 245.57 | 247.37 | 247.37 | +2.64 (+1.08%) | 893,198 |
13 May 2024 | USD | 243.48 | 246.16 | 241.82 | 244.73 | 244.73 | +3.14 (+1.30%) | 619,783 |
10 May 2024 | USD | 241.24 | 243.26 | 239.03 | 241.59 | 241.59 | +2.37 (+0.99%) | 747,525 |
9 May 2024 | USD | 234.57 | 240.37 | 233.59 | 239.22 | 239.22 | +4.92 (+2.10%) | 764,080 |
8 May 2024 | USD | 235.07 | 237.1 | 233.82 | 234.3 | 234.3 | -2.44 (-1.03%) | 519,654 |
7 May 2024 | USD | 232.6 | 239.13 | 232.6 | 236.74 | 236.74 | +5.4 (+2.33%) | 901,490 |
6 May 2024 | USD | 230.01 | 234.03 | 229 | 231.34 | 231.34 | +4.29 (+1.89%) | 792,239 |
3 May 2024 | USD | 229.48 | 233.77 | 226.485 | 227.05 | 227.05 | +2.55 (+1.14%) | 730,987 |
2 May 2024 | USD | 222.51 | 225.19 | 218.905 | 224.5 | 224.5 | +3.83 (+1.74%) | 535,142 |
1 May 2024 | USD | 220.09 | 226.02 | 218.415 | 220.67 | 220.67 | +0.48 (+0.22%) | 975,598 |
30 Apr 2024 | USD | 224.33 | 226.755 | 220 | 220.19 | 220.19 | -5.33 (-2.36%) | 793,076 |
29 Apr 2024 | USD | 224.54 | 226.61 | 223.06 | 225.52 | 225.52 | +2.1 (+0.94%) | 600,048 |
26 Apr 2024 | USD | 226.79 | 227.9 | 223.2 | 223.42 | 223.42 | -2.86 (-1.26%) | 880,115 |
25 Apr 2024 | USD | 223.45 | 227.775 | 220.5 | 226.28 | 226.28 | +0.57 (+0.25%) | 1,193,864 |
24 Apr 2024 | USD | 224.61 | 227.75 | 221.53 | 225.71 | 225.71 | +1.25 (+0.56%) | 1,239,562 |
23 Apr 2024 | USD | 219.14 | 225.47 | 219.14 | 224.46 | 224.46 | +5.53 (+2.53%) | 1,007,495 |
22 Apr 2024 | USD | 220.39 | 221.33 | 215.32 | 218.93 | 218.93 | +2.73 (+1.26%) | 2,072,017 |
19 Apr 2024 | USD | 216.63 | 218.21 | 213.06 | 216.2 | 216.2 | -1.31 (-0.60%) | 2,083,206 |
18 Apr 2024 | USD | 215.63 | 231.41 | 213.02 | 217.51 | 217.51 | -20.17 (-8.49%) | 3,635,752 |
17 Apr 2024 | USD | 241.07 | 242.875 | 237.59 | 237.68 | 237.68 | -0.89 (-0.37%) | 1,616,366 |
16 Apr 2024 | USD | 242.12 | 242.12 | 238.04 | 238.57 | 238.57 | -4.35 (-1.79%) | 1,058,410 |
15 Apr 2024 | USD | 250.05 | 250.624 | 240.61 | 242.92 | 242.92 | -4.07 (-1.65%) | 897,555 |
12 Apr 2024 | USD | 246.47 | 248.18 | 244.01 | 246.99 | 246.99 | -2.23 (-0.89%) | 699,092 |
11 Apr 2024 | USD | 251.18 | 251.66 | 246.63 | 249.22 | 249.22 | +0.73 (+0.29%) | 594,495 |
10 Apr 2024 | USD | 254.1 | 254.1 | 247.255 | 248.49 | 248.49 | -14.25 (-5.42%) | 1,100,867 |
9 Apr 2024 | USD | 261.55 | 263.21 | 259.25 | 262.74 | 262.74 | +3.71 (+1.43%) | 670,445 |
8 Apr 2024 | USD | 257.03 | 259.31 | 256.64 | 259.03 | 259.03 | +2.88 (+1.12%) | 561,435 |
5 Apr 2024 | USD | 251.13 | 256.47 | 250.01 | 256.15 | 256.15 | +4.11 (+1.63%) | 588,093 |