Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2024 | USD | 172.32 | 172.56 | 170.7 | 172.1 | 172.1 | +0.87 (+0.51%) | 1,227,467 |
1 May 2024 | USD | 171.13 | 173.27 | 170.79 | 171.23 | 171.23 | -0.27 (-0.16%) | 1,371,300 |
30 Apr 2024 | USD | 173.2 | 173.38 | 171.49 | 171.5 | 171.5 | -2.35 (-1.35%) | 1,559,900 |
29 Apr 2024 | USD | 173.43 | 174.14 | 173.18 | 173.85 | 173.85 | +0.8 (+0.46%) | 1,402,800 |
26 Apr 2024 | USD | 172.64 | 173.58 | 172.41 | 173.05 | 173.05 | -0.15 (-0.09%) | 1,773,200 |
25 Apr 2024 | USD | 172.84 | 173.54 | 171.71 | 173.2 | 173.2 | -0.42 (-0.24%) | 1,129,000 |
24 Apr 2024 | USD | 173.26 | 173.84 | 172.69 | 173.62 | 173.62 | -0.04 (-0.02%) | 1,588,100 |
23 Apr 2024 | USD | 172.52 | 173.89 | 172.33 | 173.66 | 173.66 | +1.68 (+0.98%) | 1,765,800 |
22 Apr 2024 | USD | 171.17 | 172.94 | 170.47 | 171.98 | 171.98 | +1.43 (+0.84%) | 1,340,400 |
19 Apr 2024 | USD | 169.84 | 171.01 | 169.74 | 170.55 | 170.55 | +0.98 (+0.58%) | 4,689,100 |
18 Apr 2024 | USD | 169.93 | 170.75 | 169.12 | 169.57 | 169.57 | +0.17 (+0.10%) | 1,232,900 |
17 Apr 2024 | USD | 170.34 | 170.64 | 168.85 | 169.4 | 169.4 | -0.3 (-0.18%) | 1,641,500 |
16 Apr 2024 | USD | 170.82 | 170.82 | 169.25 | 169.7 | 169.7 | -0.92 (-0.54%) | 3,123,600 |
15 Apr 2024 | USD | 173.42 | 173.88 | 170.18 | 170.62 | 170.62 | -1.21 (-0.70%) | 4,558,300 |
12 Apr 2024 | USD | 173.62 | 173.96 | 171.34 | 171.83 | 171.83 | -2.69 (-1.54%) | 1,803,700 |
11 Apr 2024 | USD | 175.17 | 175.38 | 173.41 | 174.52 | 174.52 | -0.25 (-0.14%) | 1,978,300 |
10 Apr 2024 | USD | 175.12 | 175.8 | 174 | 174.77 | 174.77 | -2.53 (-1.43%) | 1,816,300 |
9 Apr 2024 | USD | 177.41 | 177.77 | 175.87 | 177.3 | 177.3 | +0.28 (+0.16%) | 1,516,300 |
8 Apr 2024 | USD | 177.05 | 177.42 | 176.69 | 177.02 | 177.02 | +0.27 (+0.15%) | 1,323,900 |
5 Apr 2024 | USD | 175.59 | 177.22 | 175.22 | 176.75 | 176.75 | +1.21 (+0.69%) | 3,505,800 |
4 Apr 2024 | USD | 178.33 | 178.68 | 175.19 | 175.54 | 175.54 | -1.74 (-0.98%) | 1,333,400 |
3 Apr 2024 | USD | 177.04 | 177.72 | 176.76 | 177.28 | 177.28 | +0.16 (+0.09%) | 1,423,300 |
2 Apr 2024 | USD | 177.47 | 177.6 | 176.71 | 177.12 | 177.12 | -1.12 (-0.63%) | 2,039,800 |
1 Apr 2024 | USD | 179.28 | 179.34 | 178.08 | 178.24 | 178.24 | -0.87 (-0.49%) | 1,813,400 |
28 Mar 2024 | USD | 178.74 | 179.56 | 178.6 | 179.11 | 179.11 | +0.57 (+0.32%) | 2,190,800 |
27 Mar 2024 | USD | 176.79 | 178.54 | 176.68 | 178.54 | 178.54 | +2.89 (+1.65%) | 2,186,800 |
26 Mar 2024 | USD | 176.16 | 176.26 | 175.65 | 175.65 | 175.65 | -0.13 (-0.07%) | 1,180,400 |
25 Mar 2024 | USD | 175.88 | 176.56 | 175.75 | 175.78 | 175.78 | -0.21 (-0.12%) | 2,038,600 |
22 Mar 2024 | USD | 177.07 | 177.3 | 175.95 | 175.99 | 175.99 | -0.99 (-0.56%) | 1,125,200 |
21 Mar 2024 | USD | 176.53 | 177.47 | 176.36 | 176.98 | 176.98 | +0.38 (+0.22%) | 1,351,900 |