Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 224.19 | 224.34 | 223.16 | 223.62 | 223.62 | +0.05 (+0.02%) | 539,051 |
17 May 2024 | USD | 222.73 | 223.78 | 221.35 | 223.57 | 223.57 | +1.48 (+0.67%) | 489,556 |
16 May 2024 | USD | 222.15 | 223.58 | 221.52 | 222.09 | 222.09 | 0.0 (0.0%) | 735,433 |
15 May 2024 | USD | 221.41 | 223.33 | 221.41 | 222.09 | 222.09 | +0.96 (+0.43%) | 773,437 |
14 May 2024 | USD | 221.8 | 222.5681 | 220.34 | 221.13 | 221.13 | +0.55 (+0.25%) | 581,239 |
13 May 2024 | USD | 220 | 221.9099 | 219.735 | 220.58 | 220.58 | +0.98 (+0.45%) | 670,036 |
10 May 2024 | USD | 219.41 | 219.9089 | 218.55 | 219.6 | 219.6 | +0.11 (+0.05%) | 623,826 |
9 May 2024 | USD | 215.81 | 219.88 | 215.81 | 219.49 | 219.49 | +3.68 (+1.71%) | 825,404 |
8 May 2024 | USD | 216 | 216.365 | 215.3 | 215.81 | 215.81 | -0.1 (-0.05%) | 994,027 |
7 May 2024 | USD | 215.27 | 216.73 | 214.99 | 215.91 | 215.91 | +1.16 (+0.54%) | 922,850 |
6 May 2024 | USD | 213.15 | 215.03 | 212.74 | 214.75 | 214.75 | +2.51 (+1.18%) | 801,161 |
3 May 2024 | USD | 212.5 | 213.32 | 210.162 | 212.24 | 212.24 | +0.9 (+0.43%) | 790,904 |
2 May 2024 | USD | 212.03 | 213.68 | 209.9 | 211.34 | 211.34 | -0.41 (-0.19%) | 946,194 |
1 May 2024 | USD | 214.39 | 215.3097 | 211.4 | 211.75 | 211.75 | -2.3 (-1.07%) | 910,010 |
30 Apr 2024 | USD | 215.99 | 216.6889 | 213.8001 | 214.05 | 214.05 | -3.01 (-1.39%) | 1,262,040 |
29 Apr 2024 | USD | 215.12 | 217.6 | 214.08 | 217.06 | 217.06 | +2.52 (+1.17%) | 1,367,804 |
26 Apr 2024 | USD | 212.05 | 216.99 | 211.24 | 214.54 | 214.54 | +7.18 (+3.46%) | 2,133,539 |
25 Apr 2024 | USD | 207.5 | 208.095 | 205.285 | 207.36 | 207.36 | -0.35 (-0.17%) | 1,173,525 |
24 Apr 2024 | USD | 206.33 | 208.31 | 204.98 | 207.71 | 207.71 | +0.03 (+0.01%) | 1,002,264 |
23 Apr 2024 | USD | 209.96 | 210.73 | 207.51 | 207.68 | 207.68 | -0.46 (-0.22%) | 850,728 |
22 Apr 2024 | USD | 206.59 | 209.81 | 205.85 | 208.14 | 208.14 | +2.69 (+1.31%) | 934,298 |
19 Apr 2024 | USD | 203.34 | 205.59 | 202.63 | 205.45 | 205.45 | +3.37 (+1.67%) | 898,618 |
18 Apr 2024 | USD | 201.39 | 203.96 | 201.39 | 202.08 | 202.08 | +0.68 (+0.34%) | 683,573 |
17 Apr 2024 | USD | 202.5 | 202.5 | 200.54 | 201.4 | 201.4 | +1.06 (+0.53%) | 895,784 |
16 Apr 2024 | USD | 202.82 | 203.299 | 200.18 | 200.34 | 200.34 | -2.88 (-1.42%) | 915,221 |
15 Apr 2024 | USD | 204.98 | 205.6 | 202.475 | 203.22 | 203.22 | +0.6 (+0.30%) | 1,009,365 |
12 Apr 2024 | USD | 203.45 | 205.48 | 201.52 | 202.62 | 202.62 | +0.23 (+0.11%) | 931,150 |
11 Apr 2024 | USD | 205.28 | 205.785 | 201.96 | 202.39 | 202.39 | -3.1 (-1.51%) | 979,455 |
10 Apr 2024 | USD | 204.54 | 206.25 | 201.01 | 205.49 | 205.49 | -0.66 (-0.32%) | 1,118,423 |
9 Apr 2024 | USD | 207.39 | 208.4145 | 205.16 | 206.15 | 206.15 | -2.35 (-1.13%) | 977,051 |