Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2024 | USD | 335.5 | 336 | 330.975 | 335.53 | 335.53 | +3.56 (+1.07%) | 3,213,554 |
1 May 2024 | USD | 333.01 | 335.394 | 329.43 | 331.97 | 331.97 | -2.25 (-0.67%) | 3,267,852 |
30 Apr 2024 | USD | 335.72 | 337.44 | 332.8601 | 334.22 | 334.22 | -2.58 (-0.77%) | 3,089,890 |
29 Apr 2024 | USD | 335 | 337.335 | 334.145 | 336.8 | 336.8 | +1.71 (+0.51%) | 2,603,866 |
26 Apr 2024 | USD | 331 | 335.83 | 330.99 | 335.09 | 335.09 | +3.11 (+0.94%) | 2,465,262 |
25 Apr 2024 | USD | 329.72 | 332.9099 | 326.9 | 331.98 | 331.98 | -1.03 (-0.31%) | 3,787,752 |
24 Apr 2024 | USD | 337.07 | 337.55 | 331.82 | 333.01 | 333.01 | -5.99 (-1.77%) | 4,029,153 |
23 Apr 2024 | USD | 338 | 340.19 | 336.2949 | 339 | 339 | +2.89 (+0.86%) | 3,697,424 |
22 Apr 2024 | USD | 338.22 | 339.45 | 333.71 | 336.11 | 336.11 | +0.75 (+0.22%) | 3,112,789 |
19 Apr 2024 | USD | 334.71 | 335.87 | 332.58 | 335.36 | 335.36 | +2.47 (+0.74%) | 3,076,576 |
18 Apr 2024 | USD | 335.65 | 336.95 | 331.325 | 332.89 | 332.89 | +0.06 (+0.02%) | 3,717,526 |
17 Apr 2024 | USD | 336.78 | 337.25 | 331.9401 | 332.83 | 332.83 | -2 (-0.60%) | 4,273,837 |
16 Apr 2024 | USD | 336.82 | 338.105 | 332.96 | 334.83 | 334.83 | -3.1 (-0.92%) | 4,525,522 |
15 Apr 2024 | USD | 345.92 | 346.08 | 337.19 | 337.93 | 337.93 | -4.94 (-1.44%) | 4,209,165 |
12 Apr 2024 | USD | 346.12 | 346.12 | 341.51 | 342.87 | 342.87 | -4.5 (-1.30%) | 3,550,338 |
11 Apr 2024 | USD | 351.04 | 351.91 | 345.79 | 347.37 | 347.37 | -3.19 (-0.91%) | 4,104,715 |
10 Apr 2024 | USD | 351.87 | 353.99 | 348.745 | 350.56 | 350.56 | -10.86 (-3.00%) | 4,805,246 |
9 Apr 2024 | USD | 363.63 | 364.45 | 358.73 | 361.42 | 361.42 | -0.63 (-0.17%) | 3,022,807 |
8 Apr 2024 | USD | 358.07 | 362.57 | 357.26 | 362.05 | 362.05 | +4.18 (+1.17%) | 4,339,821 |
5 Apr 2024 | USD | 357.68 | 359.33 | 356.0157 | 357.87 | 357.87 | +0.19 (+0.05%) | 3,243,488 |
4 Apr 2024 | USD | 362.61 | 365 | 356.91 | 357.68 | 357.68 | -2.22 (-0.62%) | 4,381,563 |
3 Apr 2024 | USD | 362 | 362.4 | 359 | 359.9 | 359.9 | -3.1 (-0.85%) | 4,723,245 |
2 Apr 2024 | USD | 364.5 | 366.86 | 362.96 | 363 | 363 | -5.03 (-1.37%) | 4,650,544 |
1 Apr 2024 | USD | 381.47 | 383.139 | 367.84 | 368.03 | 368.03 | -15.57 (-4.06%) | 4,333,231 |
28 Mar 2024 | USD | 387.13 | 387.607 | 379.7236 | 383.6 | 383.6 | -2.29 (-0.59%) | 4,108,328 |
27 Mar 2024 | USD | 380.85 | 386.3199 | 380.74 | 385.89 | 385.89 | +5.96 (+1.57%) | 2,536,661 |
26 Mar 2024 | USD | 382.41 | 384.26 | 379.4 | 379.93 | 379.93 | -3.58 (-0.93%) | 2,720,409 |
25 Mar 2024 | USD | 389.1 | 389.86 | 382.89 | 383.51 | 383.51 | -6.77 (-1.73%) | 2,683,928 |
22 Mar 2024 | USD | 394.69 | 396.42 | 390.09 | 390.28 | 390.28 | -4.92 (-1.24%) | 2,911,046 |
21 Mar 2024 | USD | 388.41 | 396.8729 | 388.29 | 395.2 | 395.2 | +10.79 (+2.81%) | 4,212,248 |