Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 173.1 | 174.36 | 172.75 | 173.92 | 173.92 | +1.38 (+0.80%) | 288,200 |
17 May 2024 | USD | 171.91 | 173.75 | 171.54 | 172.54 | 172.54 | +0.48 (+0.28%) | 226,300 |
16 May 2024 | USD | 170.28 | 173.18 | 170.18 | 172.06 | 172.06 | +2.05 (+1.21%) | 210,800 |
15 May 2024 | USD | 168.87 | 171.23 | 168.61 | 170.01 | 170.01 | +1.44 (+0.85%) | 250,000 |
14 May 2024 | USD | 167.49 | 168.63 | 167.03 | 168.57 | 168.57 | +1.11 (+0.66%) | 257,500 |
13 May 2024 | USD | 172.22 | 172.22 | 167.45 | 167.46 | 167.46 | -4.69 (-2.72%) | 226,800 |
10 May 2024 | USD | 171.26 | 173.3 | 171.03 | 172.15 | 172.15 | +2.16 (+1.27%) | 213,000 |
9 May 2024 | USD | 167.59 | 170.38 | 167.59 | 169.99 | 169.99 | +2.54 (+1.52%) | 327,100 |
8 May 2024 | USD | 167.01 | 167.94 | 166.23 | 167.45 | 167.45 | +0.53 (+0.32%) | 242,000 |
7 May 2024 | USD | 168.88 | 169.24 | 165.94 | 166.92 | 166.92 | -2.23 (-1.32%) | 375,000 |
6 May 2024 | USD | 169.62 | 170.76 | 167.2 | 169.15 | 169.15 | +0.26 (+0.15%) | 656,700 |
3 May 2024 | USD | 169.47 | 169.5 | 167.34 | 168.89 | 168.89 | +0.88 (+0.52%) | 397,800 |
2 May 2024 | USD | 167.45 | 168.37 | 165.66 | 168.01 | 168.01 | +1.95 (+1.17%) | 422,800 |
1 May 2024 | USD | 166.12 | 166.8 | 165.51 | 166.06 | 166.06 | +0.21 (+0.13%) | 266,233 |
30 Apr 2024 | USD | 167.16 | 167.39 | 165.27 | 165.85 | 165.85 | -1.15 (-0.69%) | 298,272 |
29 Apr 2024 | USD | 167.64 | 167.99 | 166.42 | 167 | 167 | +0.28 (+0.17%) | 253,685 |
26 Apr 2024 | USD | 167.47 | 169.25 | 166.48 | 166.72 | 166.72 | -0.15 (-0.09%) | 405,500 |
25 Apr 2024 | USD | 164.23 | 166.89 | 162.5 | 166.87 | 166.87 | +1.8 (+1.09%) | 277,800 |
24 Apr 2024 | USD | 166.42 | 167.13 | 163.58 | 165.07 | 165.07 | -0.77 (-0.46%) | 200,300 |
23 Apr 2024 | USD | 162.88 | 167.28 | 162.88 | 165.84 | 165.84 | +3.97 (+2.45%) | 280,100 |
22 Apr 2024 | USD | 160.43 | 162.83 | 160.43 | 161.87 | 161.87 | +2.1 (+1.31%) | 235,900 |
19 Apr 2024 | USD | 159.99 | 161.69 | 159.03 | 159.77 | 159.77 | +0.35 (+0.22%) | 169,900 |
18 Apr 2024 | USD | 161.14 | 162.58 | 159.32 | 159.42 | 159.42 | -0.64 (-0.40%) | 201,500 |
17 Apr 2024 | USD | 161.64 | 161.64 | 158.26 | 160.06 | 160.06 | -0.4 (-0.25%) | 222,900 |
16 Apr 2024 | USD | 157.35 | 161.63 | 156.51 | 160.46 | 160.46 | +3.2 (+2.03%) | 225,100 |
15 Apr 2024 | USD | 157.75 | 160.22 | 155.89 | 157.26 | 157.26 | +1.23 (+0.79%) | 274,800 |
12 Apr 2024 | USD | 157.64 | 158.43 | 155.19 | 156.03 | 156.03 | -1.7 (-1.08%) | 240,300 |
11 Apr 2024 | USD | 155.51 | 158.12 | 153.93 | 157.73 | 157.73 | +3.08 (+1.99%) | 193,800 |
10 Apr 2024 | USD | 150.79 | 155.39 | 150.74 | 154.65 | 154.65 | +2.2 (+1.44%) | 240,700 |
9 Apr 2024 | USD | 152.28 | 152.79 | 150.39 | 152.45 | 152.45 | -0.6 (-0.39%) | 87,300 |