Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | USD | 208.01 | 208.52 | 207.35 | 208.08 | 208.08 | +0.15 (+0.07%) | 34,748,691 |
16 May 2024 | USD | 208.9 | 209.35 | 207.93 | 207.93 | 207.93 | -1.51 (-0.72%) | 26,731,100 |
15 May 2024 | USD | 209.21 | 209.77 | 207.72 | 209.44 | 209.44 | +2.58 (+1.25%) | 33,412,300 |
14 May 2024 | USD | 207.13 | 207.74 | 205.91 | 206.86 | 206.86 | +2.12 (+1.04%) | 33,169,000 |
13 May 2024 | USD | 206.08 | 206.55 | 204.6 | 204.74 | 204.74 | +0.43 (+0.21%) | 18,585,300 |
10 May 2024 | USD | 206.35 | 206.62 | 203.68 | 204.31 | 204.31 | -1.55 (-0.75%) | 21,520,200 |
9 May 2024 | USD | 203.97 | 205.99 | 203.41 | 205.86 | 205.86 | +2.08 (+1.02%) | 22,914,300 |
8 May 2024 | USD | 202.72 | 203.96 | 202.56 | 203.78 | 203.78 | -1.19 (-0.58%) | 18,349,400 |
7 May 2024 | USD | 204.77 | 206.15 | 204.5 | 204.97 | 204.97 | +0.46 (+0.22%) | 20,116,900 |
6 May 2024 | USD | 203.47 | 204.78 | 203.38 | 204.51 | 204.51 | +2.61 (+1.29%) | 23,129,800 |
3 May 2024 | USD | 203.41 | 204.16 | 201.12 | 201.9 | 201.9 | +1.98 (+0.99%) | 30,880,600 |
2 May 2024 | USD | 198.78 | 200.12 | 196.54 | 199.92 | 199.92 | +3.61 (+1.84%) | 27,201,000 |
1 May 2024 | USD | 195.88 | 200.32 | 195.03 | 196.31 | 196.31 | +0.41 (+0.21%) | 38,782,100 |
30 Apr 2024 | USD | 198.11 | 198.65 | 195.75 | 195.9 | 195.9 | -4.06 (-2.03%) | 30,606,800 |
29 Apr 2024 | USD | 199.25 | 200.41 | 198.88 | 199.96 | 199.96 | +1.6 (+0.81%) | 20,494,600 |
26 Apr 2024 | USD | 197 | 198.89 | 196.42 | 198.36 | 198.36 | +1.88 (+0.96%) | 24,502,100 |
25 Apr 2024 | USD | 195.44 | 196.83 | 193.77 | 196.48 | 196.48 | -1.2 (-0.61%) | 31,915,600 |
24 Apr 2024 | USD | 198.17 | 198.91 | 196.46 | 197.68 | 197.68 | -0.89 (-0.45%) | 28,791,700 |
23 Apr 2024 | USD | 195.26 | 199.32 | 195.13 | 198.57 | 198.57 | +3.27 (+1.67%) | 31,838,300 |
22 Apr 2024 | USD | 194.21 | 196.3 | 192.9 | 195.3 | 195.3 | +2.16 (+1.12%) | 31,553,000 |
19 Apr 2024 | USD | 191.94 | 194.39 | 191.34 | 193.14 | 193.14 | +0.3 (+0.16%) | 42,499,200 |
18 Apr 2024 | USD | 193.7 | 195.66 | 192.15 | 192.84 | 192.84 | -0.16 (-0.08%) | 40,238,200 |
17 Apr 2024 | USD | 196.47 | 196.62 | 192.99 | 193 | 193 | -2.06 (-1.06%) | 38,589,500 |
16 Apr 2024 | USD | 194.41 | 196.24 | 193.36 | 195.06 | 195.06 | -0.72 (-0.37%) | 43,267,500 |
15 Apr 2024 | USD | 199.37 | 200.23 | 194.98 | 195.78 | 195.78 | -2.91 (-1.46%) | 41,119,300 |
12 Apr 2024 | USD | 201.23 | 201.91 | 197.68 | 198.69 | 198.69 | -3.6 (-1.78%) | 35,367,400 |
11 Apr 2024 | USD | 201.97 | 202.91 | 200.1 | 202.29 | 202.29 | +1.36 (+0.68%) | 37,184,000 |
10 Apr 2024 | USD | 201.18 | 202.93 | 199.54 | 200.93 | 200.93 | -5.45 (-2.64%) | 57,130,500 |
9 Apr 2024 | USD | 206.22 | 206.97 | 204.47 | 206.38 | 206.38 | +0.81 (+0.39%) | 23,330,900 |
8 Apr 2024 | USD | 205.98 | 206.42 | 204.58 | 205.57 | 205.57 | +1.12 (+0.55%) | 21,331,000 |