Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | USD | 353.2 | 358.615 | 352 | 354.69 | 354.69 | +1.49 (+0.42%) | 576,022 |
8 May 2024 | USD | 349.42 | 353.62 | 347.63 | 353.2 | 353.2 | -2.11 (-0.59%) | 738,414 |
7 May 2024 | USD | 356.7 | 358.79 | 347.3559 | 355.31 | 355.31 | -10.36 (-2.83%) | 1,467,411 |
6 May 2024 | USD | 363.21 | 370.8 | 362.1491 | 365.67 | 365.67 | +2.82 (+0.78%) | 974,675 |
3 May 2024 | USD | 373.36 | 378.465 | 360.84 | 362.85 | 362.85 | -0.32 (-0.09%) | 926,998 |
2 May 2024 | USD | 379.83 | 380.94 | 360.6 | 363.17 | 363.17 | -10.16 (-2.72%) | 1,062,814 |
1 May 2024 | USD | 379.15 | 387.19 | 365.52 | 373.33 | 373.33 | +8.15 (+2.23%) | 1,226,082 |
30 Apr 2024 | USD | 369.36 | 374.06 | 364.4 | 365.18 | 365.18 | -6.76 (-1.82%) | 1,080,760 |
29 Apr 2024 | USD | 380.37 | 382.2767 | 368.16 | 371.94 | 371.94 | -11.86 (-3.09%) | 1,151,170 |
26 Apr 2024 | USD | 382.44 | 385.86 | 375.3 | 383.8 | 383.8 | +17.67 (+4.83%) | 1,558,666 |
25 Apr 2024 | USD | 362.43 | 370.74 | 351.34 | 366.13 | 366.13 | -3.16 (-0.86%) | 1,150,199 |
24 Apr 2024 | USD | 368.5 | 370.8 | 362.01 | 369.29 | 369.29 | +2.98 (+0.81%) | 1,314,596 |
23 Apr 2024 | USD | 343.23 | 367.41 | 342 | 366.31 | 366.31 | +26.15 (+7.69%) | 1,745,648 |
22 Apr 2024 | USD | 330 | 342.17 | 321.77 | 340.16 | 340.16 | +12.69 (+3.88%) | 1,462,390 |
19 Apr 2024 | USD | 336.73 | 338.2199 | 326.01 | 327.47 | 327.47 | -8.08 (-2.41%) | 1,353,402 |
18 Apr 2024 | USD | 342.04 | 345.15 | 332.745 | 335.55 | 335.55 | -7.2 (-2.10%) | 1,082,561 |
17 Apr 2024 | USD | 349.8 | 351.985 | 342.7 | 342.75 | 342.75 | -7.05 (-2.02%) | 912,557 |
16 Apr 2024 | USD | 346.3 | 350.525 | 340.34 | 349.8 | 349.8 | +2.63 (+0.76%) | 1,460,271 |
15 Apr 2024 | USD | 352.99 | 355.8 | 344.2 | 347.17 | 347.17 | -4.89 (-1.39%) | 998,694 |
12 Apr 2024 | USD | 350 | 360.355 | 350 | 352.06 | 352.06 | -3.98 (-1.12%) | 1,038,076 |
11 Apr 2024 | USD | 354 | 357.395 | 349.38 | 356.04 | 356.04 | +4.76 (+1.36%) | 809,106 |
10 Apr 2024 | USD | 354.12 | 359.85 | 351.13 | 351.28 | 351.28 | -9.66 (-2.68%) | 944,556 |
9 Apr 2024 | USD | 364.68 | 366.94 | 358.23 | 360.94 | 360.94 | -2.38 (-0.66%) | 953,001 |
8 Apr 2024 | USD | 360.92 | 367.3899 | 355.12 | 363.32 | 363.32 | +0.5 (+0.14%) | 901,853 |
5 Apr 2024 | USD | 345 | 364.66 | 344.96 | 362.82 | 362.82 | +19.08 (+5.55%) | 2,099,946 |
4 Apr 2024 | USD | 340.4 | 354.8 | 337.31 | 343.74 | 343.74 | +3.92 (+1.15%) | 1,658,656 |
3 Apr 2024 | USD | 343.36 | 345.02 | 338.51 | 339.82 | 339.82 | -8 (-2.30%) | 1,697,365 |
2 Apr 2024 | USD | 348.15 | 350.6 | 343.09 | 347.82 | 347.82 | -8.27 (-2.32%) | 1,300,397 |
1 Apr 2024 | USD | 363.14 | 364.4 | 352.71 | 356.09 | 356.09 | -2.55 (-0.71%) | 916,900 |
28 Mar 2024 | USD | 358.64 | 364.58 | 357.5001 | 358.64 | 358.64 | -0.16 (-0.04%) | 893,381 |