Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | USD | 178.99 | 179.215 | 178.53 | 178.56 | 178.56 | -0.2 (-0.11%) | 1,910,238 |
15 May 2024 | USD | 178.33 | 178.91 | 177.93 | 178.76 | 178.76 | +1.34 (+0.76%) | 1,121,200 |
14 May 2024 | USD | 177.26 | 177.66 | 176.71 | 177.42 | 177.42 | +0.72 (+0.41%) | 1,565,200 |
13 May 2024 | USD | 177.34 | 177.92 | 176.64 | 176.7 | 176.7 | -0.19 (-0.11%) | 908,900 |
10 May 2024 | USD | 177.01 | 177.24 | 176.58 | 176.89 | 176.89 | +0.26 (+0.15%) | 999,500 |
9 May 2024 | USD | 175.24 | 176.63 | 175.03 | 176.63 | 176.63 | +1.58 (+0.90%) | 919,800 |
8 May 2024 | USD | 174.39 | 175.23 | 174.3 | 175.05 | 175.05 | +0.18 (+0.10%) | 1,000,500 |
7 May 2024 | USD | 174.75 | 175.29 | 174.71 | 174.87 | 174.87 | +0.4 (+0.23%) | 786,900 |
6 May 2024 | USD | 174.07 | 174.51 | 173.86 | 174.47 | 174.47 | +1.35 (+0.78%) | 1,025,800 |
3 May 2024 | USD | 173.43 | 173.68 | 172.27 | 173.12 | 173.12 | +1.02 (+0.59%) | 970,200 |
2 May 2024 | USD | 172.32 | 172.56 | 170.7 | 172.1 | 172.1 | +0.87 (+0.51%) | 1,227,600 |
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 |