Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2024 | USD | 235.85 | 240.93 | 232.52 | 234.98 | 234.98 | -0.28 (-0.12%) | 336,536 |
30 Apr 2024 | USD | 236.25 | 238.87 | 234.82 | 235.26 | 235.26 | -3.95 (-1.65%) | 438,418 |
29 Apr 2024 | USD | 239.12 | 241.06 | 237.5 | 239.21 | 239.21 | +1.46 (+0.61%) | 297,836 |
26 Apr 2024 | USD | 239.5 | 239.99 | 235.3515 | 237.75 | 237.75 | +0.62 (+0.26%) | 553,465 |
25 Apr 2024 | USD | 242.5 | 242.545 | 236.36 | 237.13 | 237.13 | -7.87 (-3.21%) | 1,490,531 |
24 Apr 2024 | USD | 248.81 | 248.81 | 242.315 | 245 | 245 | -2.8 (-1.13%) | 805,495 |
23 Apr 2024 | USD | 248.45 | 249.8099 | 247.26 | 247.8 | 247.8 | +0.85 (+0.34%) | 835,460 |
22 Apr 2024 | USD | 248.09 | 250.41 | 244.175 | 246.95 | 246.95 | +0.99 (+0.40%) | 448,549 |
19 Apr 2024 | USD | 249.26 | 249.425 | 244.76 | 245.96 | 245.96 | -1.26 (-0.51%) | 346,164 |
18 Apr 2024 | USD | 247.35 | 251.06 | 244.7 | 247.22 | 247.22 | -1.78 (-0.71%) | 599,321 |
17 Apr 2024 | USD | 251.7 | 253.34 | 248.9 | 249 | 249 | -1.9 (-0.76%) | 217,562 |
16 Apr 2024 | USD | 253.31 | 256.62 | 250.83 | 250.9 | 250.9 | -3.91 (-1.53%) | 299,027 |
15 Apr 2024 | USD | 261.11 | 261.68 | 253.14 | 254.81 | 254.81 | -4.35 (-1.68%) | 262,881 |
12 Apr 2024 | USD | 263.17 | 265.25 | 257.4931 | 259.16 | 259.16 | -7.35 (-2.76%) | 255,787 |
11 Apr 2024 | USD | 269.55 | 269.55 | 264.54 | 266.51 | 266.51 | -0.28 (-0.10%) | 215,082 |
10 Apr 2024 | USD | 267.64 | 271.605 | 265.215 | 266.79 | 266.79 | -7.38 (-2.69%) | 379,317 |
9 Apr 2024 | USD | 271.34 | 275.49 | 270.84 | 274.17 | 274.17 | +4.17 (+1.54%) | 264,234 |
8 Apr 2024 | USD | 265.91 | 273.05 | 265.415 | 270 | 270 | +5.64 (+2.13%) | 300,392 |
5 Apr 2024 | USD | 264.05 | 267.825 | 263.6 | 264.36 | 264.36 | -1.5 (-0.56%) | 289,404 |
4 Apr 2024 | USD | 269.22 | 271.9 | 265.67 | 265.86 | 265.86 | -0.94 (-0.35%) | 256,553 |
3 Apr 2024 | USD | 270.81 | 271.49 | 266.8 | 266.8 | 266.8 | -4.63 (-1.71%) | 341,853 |
2 Apr 2024 | USD | 269.09 | 271.67 | 265.595 | 271.43 | 271.43 | -0.62 (-0.23%) | 457,735 |
1 Apr 2024 | USD | 275.56 | 277.035 | 270.82 | 272.05 | 272.05 | -4.11 (-1.49%) | 295,552 |
28 Mar 2024 | USD | 276.49 | 281.62 | 273.81 | 276.16 | 276.16 | -0.21 (-0.08%) | 405,228 |
27 Mar 2024 | USD | 271.44 | 276.53 | 270.95 | 276.37 | 276.37 | +7.97 (+2.97%) | 577,238 |
26 Mar 2024 | USD | 268.53 | 272.115 | 266.75 | 268.4 | 268.4 | +1.06 (+0.40%) | 534,621 |
25 Mar 2024 | USD | 270.06 | 270.72 | 266.29 | 267.34 | 267.34 | -3.48 (-1.28%) | 659,127 |
22 Mar 2024 | USD | 281.27 | 283.47 | 266.36 | 270.82 | 270.82 | -12.89 (-4.54%) | 1,096,117 |
21 Mar 2024 | USD | 286.95 | 288.13 | 282.165 | 283.71 | 283.71 | -8.84 (-3.02%) | 1,101,012 |
20 Mar 2024 | USD | 295.21 | 295.59 | 288.01 | 292.55 | 292.55 | -3.05 (-1.03%) | 462,832 |