Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2024 | USD | 409.56 | 412.46 | 406.78 | 409.06 | 409.06 | +1.49 (+0.37%) | 14,269,723 |
23 Apr 2024 | USD | 404.24 | 408.2 | 403.06 | 407.57 | 407.57 | +6.61 (+1.65%) | 15,734,500 |
22 Apr 2024 | USD | 400.08 | 402.85 | 395.75 | 400.96 | 400.96 | +1.84 (+0.46%) | 20,286,900 |
19 Apr 2024 | USD | 404.03 | 405.48 | 397.77 | 399.12 | 399.12 | -5.15 (-1.27%) | 30,276,500 |
18 Apr 2024 | USD | 410.63 | 411.89 | 403.95 | 404.27 | 404.27 | -7.57 (-1.84%) | 21,029,900 |
17 Apr 2024 | USD | 417.25 | 418.88 | 410.33 | 411.84 | 411.84 | -2.74 (-0.66%) | 15,855,500 |
16 Apr 2024 | USD | 414.57 | 418.4 | 413.73 | 414.58 | 414.58 | +0.94 (+0.23%) | 16,765,600 |
15 Apr 2024 | USD | 426.6 | 426.82 | 413.43 | 413.64 | 413.64 | -8.26 (-1.96%) | 20,273,500 |
12 Apr 2024 | USD | 424.05 | 425.18 | 419.77 | 421.9 | 421.9 | -6.03 (-1.41%) | 19,232,100 |
11 Apr 2024 | USD | 425.82 | 429.37 | 422.36 | 427.93 | 427.93 | +4.67 (+1.10%) | 17,966,400 |
10 Apr 2024 | USD | 422.19 | 424.03 | 419.7 | 423.26 | 423.26 | -3.02 (-0.71%) | 16,216,600 |
9 Apr 2024 | USD | 426.44 | 427.74 | 421.62 | 426.28 | 426.28 | +1.69 (+0.40%) | 12,512,300 |
8 Apr 2024 | USD | 425.17 | 427.28 | 423.3 | 424.59 | 424.59 | -0.93 (-0.22%) | 14,272,400 |
5 Apr 2024 | USD | 420.01 | 426.51 | 418.32 | 425.52 | 425.52 | +7.64 (+1.83%) | 16,544,300 |
4 Apr 2024 | USD | 424.99 | 428.67 | 417.57 | 417.88 | 417.88 | -2.57 (-0.61%) | 19,370,900 |
3 Apr 2024 | USD | 419.73 | 423.26 | 419.09 | 420.45 | 420.45 | -0.99 (-0.23%) | 16,475,600 |
2 Apr 2024 | USD | 420.11 | 422.38 | 417.84 | 421.44 | 421.44 | -3.13 (-0.74%) | 17,912,000 |
1 Apr 2024 | USD | 423.95 | 427.89 | 422.22 | 424.57 | 424.57 | +3.85 (+0.92%) | 16,316,000 |
28 Mar 2024 | USD | 420.96 | 421.87 | 419.12 | 420.72 | 420.72 | -0.71 (-0.17%) | 21,871,200 |
27 Mar 2024 | USD | 424.44 | 424.45 | 419.01 | 421.43 | 421.43 | -0.22 (-0.05%) | 16,705,000 |
26 Mar 2024 | USD | 425.61 | 425.99 | 421.35 | 421.65 | 421.65 | -1.21 (-0.29%) | 16,725,600 |
25 Mar 2024 | USD | 425.24 | 427.41 | 421.61 | 422.86 | 422.86 | -5.88 (-1.37%) | 18,060,500 |
22 Mar 2024 | USD | 429.7 | 429.86 | 426.07 | 428.74 | 428.74 | -0.63 (-0.15%) | 17,636,500 |
21 Mar 2024 | USD | 429.83 | 430.82 | 427.16 | 429.37 | 429.37 | +4.14 (+0.97%) | 21,296,200 |
20 Mar 2024 | USD | 422 | 425.96 | 420.66 | 425.23 | 425.23 | +3.82 (+0.91%) | 17,860,100 |
19 Mar 2024 | USD | 417.83 | 421.67 | 415.55 | 421.41 | 421.41 | +4.09 (+0.98%) | 19,837,900 |
18 Mar 2024 | USD | 414.25 | 420.73 | 413.78 | 417.32 | 417.32 | +0.9 (+0.22%) | 20,106,000 |
15 Mar 2024 | USD | 419.29 | 422.6 | 412.79 | 416.42 | 416.42 | -8.8 (-2.07%) | 45,049,800 |
14 Mar 2024 | USD | 420.24 | 427.82 | 417.99 | 425.22 | 425.22 | +10.12 (+2.44%) | 34,157,300 |
13 Mar 2024 | USD | 418.1 | 418.18 | 411.45 | 415.1 | 415.1 | -0.18 (-0.04%) | 17,115,900 |