Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 223.79 | 225.66 | 223.02 | 224.56 | 224.56 | +0.9 (+0.40%) | 5,990,900 |
17 May 2024 | USD | 222.18 | 223.85 | 221.67 | 223.66 | 223.66 | +3.63 (+1.65%) | 10,481,900 |
16 May 2024 | USD | 220.14 | 220.59 | 219.41 | 220.03 | 220.03 | -0.86 (-0.39%) | 4,301,700 |
15 May 2024 | USD | 219.06 | 221.19 | 217.65 | 220.89 | 220.89 | +2.8 (+1.28%) | 9,297,700 |
14 May 2024 | USD | 217.31 | 218.38 | 216.98 | 218.09 | 218.09 | +1.83 (+0.85%) | 4,662,700 |
13 May 2024 | USD | 217.06 | 217.31 | 215.8 | 216.26 | 216.26 | -2.45 (-1.12%) | 4,896,300 |
10 May 2024 | USD | 219.22 | 219.6 | 218.08 | 218.71 | 218.71 | +1.76 (+0.81%) | 8,700,900 |
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 |