Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | USD | 166.74 | 166.74 | 165.58 | 165.87 | 165.87 | -0.92 (-0.55%) | 152,024 |
16 May 2024 | USD | 166.76 | 167.72 | 166.225 | 166.79 | 166.79 | +0.03 (+0.02%) | 258,233 |
15 May 2024 | USD | 168.2 | 168.4 | 166.6 | 166.76 | 166.76 | +1.75 (+1.06%) | 345,273 |
14 May 2024 | USD | 164.43 | 165.42 | 162.18 | 165.01 | 165.01 | +1.99 (+1.22%) | 286,170 |
13 May 2024 | USD | 165.52 | 165.64 | 162.2 | 163.02 | 163.02 | -1.47 (-0.89%) | 155,005 |
10 May 2024 | USD | 165.11 | 165.15 | 163.05 | 164.49 | 164.49 | -0.62 (-0.38%) | 260,988 |
9 May 2024 | USD | 161.92 | 165.28 | 161.36 | 165.11 | 165.11 | +3.43 (+2.12%) | 300,788 |
8 May 2024 | USD | 161.04 | 161.89 | 159.34 | 161.68 | 161.68 | -0.35 (-0.22%) | 326,556 |
7 May 2024 | USD | 159.75 | 162.14 | 159.1 | 162.03 | 162.03 | +3.45 (+2.18%) | 356,476 |
6 May 2024 | USD | 160.78 | 160.78 | 157.62 | 158.58 | 158.58 | -1.28 (-0.80%) | 201,931 |
3 May 2024 | USD | 161.02 | 162.19 | 158.625 | 159.86 | 159.86 | +1.34 (+0.85%) | 343,591 |
2 May 2024 | USD | 158.19 | 159.28 | 156.38 | 158.52 | 158.52 | +1.66 (+1.06%) | 297,592 |
1 May 2024 | USD | 155.36 | 160.57 | 155.36 | 156.86 | 156.86 | +1.5 (+0.97%) | 320,182 |
30 Apr 2024 | USD | 155.94 | 157.71 | 155.35 | 155.36 | 155.36 | -2.46 (-1.56%) | 270,908 |
29 Apr 2024 | USD | 157.32 | 158.66 | 156.63 | 157.82 | 157.82 | +1.9 (+1.22%) | 223,665 |
26 Apr 2024 | USD | 156.11 | 157.41 | 155.39 | 155.92 | 155.92 | +0.18 (+0.12%) | 301,731 |
25 Apr 2024 | USD | 157.41 | 158.73 | 155.225 | 155.74 | 155.74 | -2.25 (-1.42%) | 432,851 |
24 Apr 2024 | USD | 163.04 | 164.975 | 157.4 | 157.99 | 157.99 | -7.76 (-4.68%) | 804,757 |
23 Apr 2024 | USD | 163.5 | 166.43 | 162.9 | 165.75 | 165.75 | +2.41 (+1.48%) | 322,239 |
22 Apr 2024 | USD | 159.71 | 163.52 | 158.685 | 163.34 | 163.34 | +4.07 (+2.56%) | 489,115 |
19 Apr 2024 | USD | 159.52 | 159.76 | 157.885 | 159.27 | 159.27 | +0.05 (+0.03%) | 341,826 |
18 Apr 2024 | USD | 162.25 | 162.25 | 157.79 | 159.22 | 159.22 | -2.78 (-1.72%) | 332,726 |
17 Apr 2024 | USD | 165.29 | 167.7 | 159.965 | 162 | 162 | -4.34 (-2.61%) | 632,491 |
16 Apr 2024 | USD | 167.84 | 168.12 | 166.01 | 166.34 | 166.34 | -2.05 (-1.22%) | 261,199 |
15 Apr 2024 | USD | 172.18 | 172.18 | 167.9 | 168.39 | 168.39 | -2.66 (-1.56%) | 250,301 |
12 Apr 2024 | USD | 172.39 | 172.68 | 170.5867 | 171.05 | 171.05 | -1.85 (-1.07%) | 202,093 |
11 Apr 2024 | USD | 173.27 | 173.695 | 170.89 | 172.9 | 172.9 | +0.33 (+0.19%) | 229,512 |
10 Apr 2024 | USD | 173.52 | 173.52 | 171.18 | 172.57 | 172.57 | -5.51 (-3.09%) | 302,401 |
9 Apr 2024 | USD | 176.38 | 178.46 | 176.29 | 178.08 | 178.08 | +1.87 (+1.06%) | 111,909 |
8 Apr 2024 | USD | 175.08 | 176.82 | 174.6901 | 176.21 | 176.21 | +1.98 (+1.14%) | 130,322 |