Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | USD | 203.43 | 204.64 | 202.9 | 203.72 | 203.72 | +0.5 (+0.25%) | 1,030,811 |
8 May 2024 | USD | 202.36 | 204.77 | 201.76 | 203.22 | 203.22 | -0.46 (-0.23%) | 1,390,200 |
7 May 2024 | USD | 204.44 | 205.47 | 203.04 | 203.68 | 203.68 | -0.51 (-0.25%) | 1,244,800 |
6 May 2024 | USD | 202.51 | 205.74 | 202.16 | 204.19 | 204.19 | +2.69 (+1.33%) | 1,791,600 |
3 May 2024 | USD | 196.58 | 201.54 | 196.29 | 201.5 | 201.5 | +3.87 (+1.96%) | 1,873,700 |
2 May 2024 | USD | 196.82 | 198.15 | 195.04 | 197.63 | 197.63 | +1.62 (+0.83%) | 1,933,200 |
1 May 2024 | USD | 203 | 203.5 | 193.19 | 196.01 | 196.01 | -5.12 (-2.55%) | 2,875,200 |
30 Apr 2024 | USD | 204.58 | 205.61 | 200.72 | 201.13 | 201.13 | -4.73 (-2.30%) | 2,042,700 |
29 Apr 2024 | USD | 206.74 | 207.47 | 204.28 | 205.86 | 205.86 | -1.9 (-0.91%) | 1,663,400 |
26 Apr 2024 | USD | 205.18 | 208.85 | 204.86 | 207.76 | 207.76 | +0.66 (+0.32%) | 1,127,600 |
25 Apr 2024 | USD | 205.64 | 207.66 | 203.43 | 207.1 | 207.1 | +1.86 (+0.91%) | 1,093,800 |
24 Apr 2024 | USD | 203.71 | 206.65 | 202.92 | 205.24 | 205.24 | +0.87 (+0.43%) | 1,289,500 |
23 Apr 2024 | USD | 201.51 | 204.53 | 200.5 | 204.37 | 204.37 | +1.79 (+0.88%) | 960,400 |
22 Apr 2024 | USD | 200 | 203.69 | 198.05 | 202.58 | 202.58 | +1.84 (+0.92%) | 1,416,100 |
19 Apr 2024 | USD | 201.23 | 203.85 | 200.1 | 200.74 | 200.74 | +1.14 (+0.57%) | 1,800,800 |
18 Apr 2024 | USD | 202.07 | 202.76 | 198.74 | 199.6 | 199.6 | -1.55 (-0.77%) | 1,063,300 |
17 Apr 2024 | USD | 203.61 | 204.99 | 199.37 | 201.15 | 201.15 | -2.8 (-1.37%) | 1,578,200 |
16 Apr 2024 | USD | 203.96 | 205.2 | 201.82 | 203.95 | 203.95 | -1.4 (-0.68%) | 1,331,900 |
15 Apr 2024 | USD | 207.91 | 209.48 | 204.61 | 205.35 | 205.35 | -0.99 (-0.48%) | 1,229,200 |
12 Apr 2024 | USD | 209.36 | 211.96 | 205 | 206.34 | 206.34 | -1.92 (-0.92%) | 1,526,900 |
11 Apr 2024 | USD | 207 | 208.29 | 203.6 | 208.26 | 208.26 | +2.03 (+0.98%) | 1,250,200 |
10 Apr 2024 | USD | 204 | 206.81 | 203.76 | 206.23 | 206.23 | +0.7 (+0.34%) | 1,182,900 |
9 Apr 2024 | USD | 207.55 | 208.49 | 204.75 | 205.53 | 205.53 | -1.04 (-0.50%) | 1,830,200 |
8 Apr 2024 | USD | 204.58 | 208.49 | 203.4 | 206.57 | 206.57 | +2.25 (+1.10%) | 1,830,400 |
5 Apr 2024 | USD | 201.4 | 205.03 | 200.3 | 204.32 | 204.32 | +3.27 (+1.63%) | 1,518,900 |
4 Apr 2024 | USD | 203.64 | 203.97 | 200.57 | 201.05 | 201.05 | -2.17 (-1.07%) | 1,459,700 |
3 Apr 2024 | USD | 201.01 | 203.47 | 200.96 | 203.22 | 203.22 | +2.85 (+1.42%) | 1,489,400 |
2 Apr 2024 | USD | 200 | 200.66 | 198.15 | 200.37 | 200.37 | +0.92 (+0.46%) | 1,543,800 |
1 Apr 2024 | USD | 199.35 | 199.87 | 197.57 | 199.45 | 199.45 | +1.28 (+0.65%) | 1,148,300 |
28 Mar 2024 | USD | 198.01 | 198.53 | 196.5 | 198.17 | 198.17 | +1.64 (+0.83%) | 1,052,600 |