Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | USD | 227.17 | 231.315 | 225.03 | 228.83 | 228.83 | +0.43 (+0.19%) | 938,752 |
16 May 2024 | USD | 222.84 | 232.6899 | 218.76 | 228.4 | 228.4 | +7.68 (+3.48%) | 1,876,544 |
15 May 2024 | USD | 217.77 | 226.43 | 215.22 | 220.72 | 220.72 | +38.86 (+21.37%) | 4,464,302 |
14 May 2024 | USD | 181.45 | 184.45 | 181 | 181.86 | 181.86 | +0.58 (+0.32%) | 1,873,583 |
13 May 2024 | USD | 181.66 | 184.7 | 180.66 | 181.28 | 181.28 | -0.48 (-0.26%) | 1,221,599 |
10 May 2024 | USD | 182.16 | 184.46 | 180.7 | 181.76 | 181.76 | +0.76 (+0.42%) | 1,622,728 |
9 May 2024 | USD | 184.4 | 185.68 | 180.94 | 181 | 181 | -5.28 (-2.83%) | 1,038,483 |
8 May 2024 | USD | 187.14 | 189.96 | 182.63 | 186.28 | 186.28 | -4.09 (-2.15%) | 895,331 |
7 May 2024 | USD | 192.04 | 193.325 | 189.83 | 190.37 | 190.37 | -4.17 (-2.14%) | 466,874 |
6 May 2024 | USD | 185.72 | 194.975 | 185.72 | 194.54 | 194.54 | +9.06 (+4.88%) | 708,615 |
3 May 2024 | USD | 191.47 | 191.47 | 184.1 | 185.48 | 185.48 | -1.45 (-0.78%) | 486,254 |
2 May 2024 | USD | 190.38 | 191.29 | 179.02 | 186.93 | 186.93 | -3.02 (-1.59%) | 945,394 |
1 May 2024 | USD | 187.29 | 192.94 | 183.2646 | 189.95 | 189.95 | +0.62 (+0.33%) | 1,001,772 |
30 Apr 2024 | USD | 194.2 | 200.35 | 188.645 | 189.33 | 189.33 | -3.47 (-1.80%) | 971,265 |
29 Apr 2024 | USD | 191.35 | 193.43 | 189.325 | 192.8 | 192.8 | +2.4 (+1.26%) | 583,291 |
26 Apr 2024 | USD | 187.21 | 190.91 | 185.9 | 190.4 | 190.4 | +5.2 (+2.81%) | 768,823 |
25 Apr 2024 | USD | 181.86 | 185.905 | 180.51 | 185.2 | 185.2 | -2.05 (-1.09%) | 359,466 |
24 Apr 2024 | USD | 186.92 | 189.6 | 183.86 | 187.25 | 187.25 | +2.46 (+1.33%) | 512,637 |
23 Apr 2024 | USD | 183.1 | 188.52 | 181.68 | 184.79 | 184.79 | +2.9 (+1.59%) | 812,204 |
22 Apr 2024 | USD | 179.26 | 184.29 | 174.75 | 181.89 | 181.89 | +3.82 (+2.15%) | 732,457 |
19 Apr 2024 | USD | 185.57 | 185.57 | 177.33 | 178.07 | 178.07 | -7.03 (-3.80%) | 845,885 |
18 Apr 2024 | USD | 187.1 | 190.61 | 183.01 | 185.1 | 185.1 | +0.34 (+0.18%) | 819,848 |
17 Apr 2024 | USD | 187.92 | 188.8 | 183.6675 | 184.76 | 184.76 | -3.16 (-1.68%) | 352,219 |
16 Apr 2024 | USD | 182.49 | 189.23 | 182.49 | 187.92 | 187.92 | +3.67 (+1.99%) | 862,278 |
15 Apr 2024 | USD | 193.61 | 195.17 | 183.93 | 184.25 | 184.25 | -8.86 (-4.59%) | 762,911 |
12 Apr 2024 | USD | 196.58 | 198.41 | 191.92 | 193.11 | 193.11 | -7.08 (-3.54%) | 708,985 |
11 Apr 2024 | USD | 200.92 | 202.31 | 197.52 | 200.19 | 200.19 | +0.28 (+0.14%) | 800,837 |
10 Apr 2024 | USD | 203.32 | 207.47 | 195.05 | 199.91 | 199.91 | -15.84 (-7.34%) | 1,859,727 |
9 Apr 2024 | USD | 219.68 | 219.68 | 213.04 | 215.75 | 215.75 | +0.32 (+0.15%) | 613,147 |
8 Apr 2024 | USD | 218.46 | 218.67 | 211.52 | 215.43 | 215.43 | -1.57 (-0.72%) | 406,397 |