Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | USD | 219.22 | 219.6 | 218.08 | 218.71 | 218.71 | +1.76 (+0.81%) | 8,691,873 |
9 May 2024 | USD | 214.48 | 216.95 | 214.44 | 216.95 | 216.95 | +3.37 (+1.58%) | 7,732,500 |
8 May 2024 | USD | 213.62 | 214.8 | 213.5 | 213.58 | 213.58 | -0.63 (-0.29%) | 4,462,700 |
7 May 2024 | USD | 214.52 | 214.93 | 213.88 | 214.21 | 214.21 | -0.99 (-0.46%) | 5,660,700 |
6 May 2024 | USD | 215.14 | 215.91 | 214.47 | 215.2 | 215.2 | +2.24 (+1.05%) | 6,840,500 |
3 May 2024 | USD | 212.89 | 213.23 | 210.71 | 212.96 | 212.96 | -0.17 (-0.08%) | 8,679,900 |
2 May 2024 | USD | 211.9 | 213.71 | 211.49 | 213.13 | 213.13 | -0.66 (-0.31%) | 6,287,000 |
1 May 2024 | USD | 212.96 | 215.5 | 212.41 | 213.79 | 213.79 | +1.92 (+0.91%) | 10,373,900 |
30 Apr 2024 | USD | 213.38 | 214.13 | 211.8 | 211.87 | 211.87 | -4.31 (-1.99%) | 11,248,600 |
29 Apr 2024 | USD | 216.02 | 217.22 | 215.25 | 216.18 | 216.18 | -0.44 (-0.20%) | 6,409,900 |
26 Apr 2024 | USD | 216.77 | 217.07 | 215.53 | 216.62 | 216.62 | +0.7 (+0.32%) | 6,163,300 |
25 Apr 2024 | USD | 214.47 | 217.05 | 214.34 | 215.92 | 215.92 | +1.28 (+0.60%) | 6,606,500 |
24 Apr 2024 | USD | 214.76 | 216.35 | 214.36 | 214.64 | 214.64 | -0.4 (-0.19%) | 5,741,100 |
23 Apr 2024 | USD | 213.96 | 215.86 | 213.87 | 215.04 | 215.04 | -0.53 (-0.25%) | 10,730,300 |
22 Apr 2024 | USD | 216.35 | 216.96 | 215.14 | 215.57 | 215.57 | -5.46 (-2.47%) | 13,404,300 |
19 Apr 2024 | USD | 220.49 | 222.36 | 220.08 | 221.03 | 221.03 | +0.69 (+0.31%) | 8,369,000 |
18 Apr 2024 | USD | 221.31 | 221.46 | 219.31 | 220.34 | 220.34 | +0.75 (+0.34%) | 6,496,900 |
17 Apr 2024 | USD | 221.05 | 221.76 | 218.52 | 219.59 | 219.59 | -1.63 (-0.74%) | 11,521,100 |
16 Apr 2024 | USD | 220.18 | 221.99 | 218.78 | 221.22 | 221.22 | +0.27 (+0.12%) | 10,746,100 |
15 Apr 2024 | USD | 217.94 | 221.03 | 215.16 | 220.95 | 220.95 | +4.06 (+1.87%) | 13,239,000 |
12 Apr 2024 | USD | 221.87 | 225.09 | 216.02 | 216.89 | 216.89 | -2.91 (-1.32%) | 30,876,600 |
11 Apr 2024 | USD | 216.85 | 219.84 | 215.89 | 219.8 | 219.8 | +4.19 (+1.94%) | 11,415,200 |
10 Apr 2024 | USD | 215.37 | 217.78 | 214.68 | 215.61 | 215.61 | -2.06 (-0.95%) | 13,317,500 |
9 Apr 2024 | USD | 217.81 | 218.86 | 216.45 | 217.67 | 217.67 | +1.19 (+0.55%) | 13,079,300 |
8 Apr 2024 | USD | 215.98 | 216.81 | 214.61 | 216.48 | 216.48 | +1.34 (+0.62%) | 10,331,400 |
5 Apr 2024 | USD | 212.49 | 215.74 | 212.22 | 215.14 | 215.14 | +3.62 (+1.71%) | 13,363,400 |
4 Apr 2024 | USD | 212 | 213.45 | 211.02 | 211.52 | 211.52 | -1.22 (-0.57%) | 12,307,300 |
3 Apr 2024 | USD | 210.57 | 212.83 | 210.3 | 212.74 | 212.74 | +1.85 (+0.88%) | 11,400,800 |
2 Apr 2024 | USD | 209.07 | 211.03 | 208.36 | 210.89 | 210.89 | +3.07 (+1.48%) | 13,421,100 |
1 Apr 2024 | USD | 208.68 | 208.73 | 206.29 | 207.82 | 207.82 | +2.1 (+1.02%) | 13,677,100 |