Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | USD | 151.83 | 152.12 | 150.13 | 151.51 | 151.51 | -0.42 (-0.28%) | 845,189 |
20 May 2024 | USD | 152.84 | 153.44 | 151.76 | 151.93 | 151.93 | -0.96 (-0.63%) | 561,799 |
17 May 2024 | USD | 154.84 | 154.84 | 152.2 | 152.89 | 152.89 | -1.21 (-0.79%) | 581,812 |
16 May 2024 | USD | 154.74 | 155.215 | 153.575 | 154.1 | 154.1 | -0.91 (-0.59%) | 602,327 |
15 May 2024 | USD | 156 | 157.17 | 154.63 | 155.01 | 155.01 | -0.57 (-0.37%) | 557,504 |
14 May 2024 | USD | 158.65 | 158.65 | 154.93 | 155.58 | 155.58 | -1.95 (-1.24%) | 678,786 |
13 May 2024 | USD | 155.82 | 157.61 | 155.635 | 157.53 | 157.53 | +2.26 (+1.46%) | 876,963 |
10 May 2024 | USD | 155.98 | 155.98 | 154.08 | 155.27 | 155.27 | -0.07 (-0.05%) | 753,486 |
9 May 2024 | USD | 154.84 | 155.64 | 154.35 | 155.34 | 155.34 | +0.99 (+0.64%) | 704,339 |
8 May 2024 | USD | 154.04 | 155 | 153.52 | 154.35 | 154.35 | -0.57 (-0.37%) | 928,733 |
7 May 2024 | USD | 157.22 | 157.75 | 154.85 | 154.92 | 154.92 | -1.77 (-1.13%) | 1,181,664 |
6 May 2024 | USD | 158.7 | 159.77 | 155.44 | 156.69 | 156.69 | -0.72 (-0.46%) | 913,789 |
3 May 2024 | USD | 157.08 | 158.29 | 157 | 157.41 | 157.41 | +1.09 (+0.70%) | 670,520 |
2 May 2024 | USD | 157.73 | 157.73 | 155.99 | 156.32 | 156.32 | -0.45 (-0.29%) | 752,562 |
1 May 2024 | USD | 156.87 | 159.15 | 156.28 | 156.77 | 156.77 | -0.44 (-0.28%) | 838,678 |
30 Apr 2024 | USD | 160.34 | 160.37 | 156.915 | 157.21 | 157.21 | -4.16 (-2.58%) | 1,558,983 |
29 Apr 2024 | USD | 160.49 | 162.06 | 160.49 | 161.37 | 161.37 | +1.44 (+0.90%) | 1,055,693 |
26 Apr 2024 | USD | 160.62 | 162.14 | 159.82 | 159.93 | 159.93 | -1.14 (-0.71%) | 1,003,681 |
25 Apr 2024 | USD | 161.11 | 161.6 | 158.95 | 161.07 | 161.07 | -0.73 (-0.45%) | 1,452,078 |
24 Apr 2024 | USD | 163.07 | 163.73 | 161.22 | 161.8 | 161.8 | -1.58 (-0.97%) | 1,161,661 |
23 Apr 2024 | USD | 162.61 | 163.86 | 160.92 | 163.38 | 163.38 | +0.29 (+0.18%) | 1,113,160 |
22 Apr 2024 | USD | 162.81 | 163.54 | 160.95 | 163.09 | 163.09 | +0.7 (+0.43%) | 1,447,214 |
19 Apr 2024 | USD | 161 | 162.93 | 160.26 | 162.39 | 162.39 | +2.16 (+1.35%) | 3,396,404 |
18 Apr 2024 | USD | 155.88 | 164.45 | 155.88 | 160.23 | 160.23 | +16.16 (+11.22%) | 3,914,741 |
17 Apr 2024 | USD | 145.31 | 145.85 | 143.71 | 144.07 | 144.07 | -0.48 (-0.33%) | 1,763,211 |
16 Apr 2024 | USD | 144.67 | 145.88 | 144.3 | 144.55 | 144.55 | -0.2 (-0.14%) | 1,100,381 |
15 Apr 2024 | USD | 147.53 | 147.81 | 144.3 | 144.75 | 144.75 | -0.63 (-0.43%) | 1,177,596 |
12 Apr 2024 | USD | 144.87 | 145.99 | 144.48 | 145.38 | 145.38 | -0.73 (-0.50%) | 924,762 |
11 Apr 2024 | USD | 148.57 | 149.12 | 145.61 | 146.11 | 146.11 | -2.17 (-1.46%) | 884,036 |
10 Apr 2024 | USD | 148.92 | 149.57 | 147.84 | 148.28 | 148.28 | -2.21 (-1.47%) | 738,451 |