Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2024 | USD | 159.65 | 160.63 | 157.975 | 158.48 | 158.48 | -1.13 (-0.71%) | 1,781,442 |
13 May 2024 | USD | 161.12 | 161.22 | 158.34 | 159.61 | 159.61 | -0.79 (-0.49%) | 2,475,479 |
10 May 2024 | USD | 160.97 | 160.97 | 158.81 | 160.4 | 160.4 | +0.45 (+0.28%) | 1,378,557 |
9 May 2024 | USD | 157.93 | 160 | 157.74 | 159.95 | 159.95 | +2.29 (+1.45%) | 1,841,386 |
8 May 2024 | USD | 157.74 | 158.34 | 156.56 | 157.66 | 157.66 | -0.83 (-0.52%) | 2,402,897 |
7 May 2024 | USD | 160 | 160.15 | 158.45 | 158.49 | 158.49 | -0.91 (-0.57%) | 2,463,996 |
6 May 2024 | USD | 160 | 161.44 | 158.95 | 159.4 | 159.4 | +0.54 (+0.34%) | 3,501,520 |
3 May 2024 | USD | 158.08 | 158.92 | 154.87 | 158.86 | 158.86 | +0.3 (+0.19%) | 6,029,703 |
2 May 2024 | USD | 158.03 | 160.31 | 157.66 | 158.56 | 158.56 | +1.79 (+1.14%) | 5,170,489 |
1 May 2024 | USD | 156.83 | 158.95 | 154.86 | 156.77 | 156.77 | -0.72 (-0.46%) | 4,859,068 |
30 Apr 2024 | USD | 163.13 | 163.13 | 157.37 | 157.49 | 157.49 | -5.64 (-3.46%) | 1,671,057 |
29 Apr 2024 | USD | 162.09 | 163.98 | 161.5801 | 163.13 | 163.13 | +0.6 (+0.37%) | 1,855,248 |
26 Apr 2024 | USD | 160.37 | 163.11 | 159.03 | 162.53 | 162.53 | +1.08 (+0.67%) | 1,933,066 |
25 Apr 2024 | USD | 160 | 161.969 | 158.41 | 161.45 | 161.45 | +2.32 (+1.46%) | 2,414,217 |
24 Apr 2024 | USD | 156.13 | 159.22 | 155.98 | 159.13 | 159.13 | +2.19 (+1.40%) | 2,363,542 |
23 Apr 2024 | USD | 155.99 | 157.47 | 155.07 | 156.94 | 156.94 | +0.71 (+0.45%) | 2,446,711 |
22 Apr 2024 | USD | 153.68 | 157.25 | 151.9075 | 156.23 | 156.23 | +1.88 (+1.22%) | 1,810,799 |
19 Apr 2024 | USD | 152.18 | 154.71 | 152.18 | 154.35 | 154.35 | +2.57 (+1.69%) | 2,551,024 |
18 Apr 2024 | USD | 151.7 | 152.19 | 150.54 | 151.78 | 151.78 | +0.98 (+0.65%) | 1,002,780 |
17 Apr 2024 | USD | 150.26 | 152.28 | 149.99 | 150.8 | 150.8 | +0.54 (+0.36%) | 1,280,664 |
16 Apr 2024 | USD | 151.54 | 152.265 | 149.615 | 150.26 | 150.26 | -1.36 (-0.90%) | 1,229,522 |
15 Apr 2024 | USD | 154.76 | 155.41 | 151.44 | 151.62 | 151.62 | -1.59 (-1.04%) | 1,717,952 |
12 Apr 2024 | USD | 158.91 | 159.2399 | 152.46 | 153.21 | 153.21 | -4.43 (-2.81%) | 2,732,013 |
11 Apr 2024 | USD | 158.21 | 158.5 | 154.93 | 157.64 | 157.64 | -0.35 (-0.22%) | 1,082,697 |
10 Apr 2024 | USD | 155.88 | 158.14 | 155.66 | 157.99 | 157.99 | +1.65 (+1.06%) | 1,619,035 |
9 Apr 2024 | USD | 156.6 | 157.0875 | 154.82 | 156.34 | 156.34 | +0.57 (+0.37%) | 1,468,882 |
8 Apr 2024 | USD | 157.95 | 158.29 | 155.77 | 155.77 | 155.77 | -1.68 (-1.07%) | 1,784,288 |
5 Apr 2024 | USD | 156.57 | 157.735 | 155.32 | 157.45 | 157.45 | +1.33 (+0.85%) | 2,037,667 |
4 Apr 2024 | USD | 156.24 | 157.88 | 155.53 | 156.12 | 156.12 | -0.06 (-0.04%) | 2,805,563 |
3 Apr 2024 | USD | 156.28 | 156.45 | 155.03 | 156.18 | 156.18 | +0.67 (+0.43%) | 1,639,543 |