Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | USD | 223.53 | 228.41 | 223.53 | 225.15 | 225.15 | +2.3 (+1.03%) | 460,923 |
9 May 2024 | USD | 222.14 | 223.7 | 221.6 | 222.85 | 222.85 | +0.83 (+0.37%) | 548,708 |
8 May 2024 | USD | 222.71 | 223.3175 | 221.095 | 222.02 | 222.02 | -1.41 (-0.63%) | 352,308 |
7 May 2024 | USD | 222.27 | 224.33 | 222.14 | 223.43 | 223.43 | +1.33 (+0.60%) | 542,873 |
6 May 2024 | USD | 224.06 | 224.09 | 221.8725 | 222.1 | 222.1 | +0.62 (+0.28%) | 620,934 |
3 May 2024 | USD | 222.4 | 223.815 | 219.6064 | 221.48 | 221.48 | +1.96 (+0.89%) | 394,799 |
2 May 2024 | USD | 221.92 | 221.965 | 217.5 | 219.52 | 219.52 | -1.42 (-0.64%) | 781,798 |
1 May 2024 | USD | 223.34 | 224.14 | 220.605 | 220.94 | 220.94 | -2.57 (-1.15%) | 313,645 |
30 Apr 2024 | USD | 224.9 | 225.5634 | 223.0767 | 223.51 | 223.51 | -1.84 (-0.82%) | 272,288 |
29 Apr 2024 | USD | 226.8 | 229.29 | 224.58 | 225.35 | 225.35 | -0.13 (-0.06%) | 280,517 |
26 Apr 2024 | USD | 227.31 | 229.39 | 223.5 | 225.48 | 225.48 | -1.52 (-0.67%) | 352,266 |
25 Apr 2024 | USD | 226.04 | 228.39 | 225.11 | 227 | 227 | -3.71 (-1.61%) | 239,516 |
24 Apr 2024 | USD | 229.76 | 231.67 | 228.87 | 230.71 | 230.71 | +2.28 (+1.00%) | 172,338 |
23 Apr 2024 | USD | 227.49 | 229.06 | 225.74 | 228.43 | 228.43 | +4.01 (+1.79%) | 274,745 |
22 Apr 2024 | USD | 225.98 | 226.78 | 222.14 | 224.42 | 224.42 | +0.23 (+0.10%) | 257,033 |
19 Apr 2024 | USD | 230 | 230.99 | 223.5 | 224.19 | 224.19 | -6.76 (-2.93%) | 387,572 |
18 Apr 2024 | USD | 231.48 | 235.705 | 230.18 | 230.95 | 230.95 | +0.41 (+0.18%) | 262,265 |
17 Apr 2024 | USD | 233.3 | 233.35 | 229.8931 | 230.54 | 230.54 | -0.92 (-0.40%) | 179,892 |
16 Apr 2024 | USD | 232.73 | 232.73 | 228.49 | 231.46 | 231.46 | -0.11 (-0.05%) | 254,784 |
15 Apr 2024 | USD | 236.48 | 236.48 | 230.225 | 231.57 | 231.57 | -0.41 (-0.18%) | 284,216 |
12 Apr 2024 | USD | 236.29 | 238.13 | 231.6 | 231.98 | 231.98 | -8.21 (-3.42%) | 503,332 |
11 Apr 2024 | USD | 242.92 | 243.665 | 238.3 | 240.19 | 240.19 | -2.49 (-1.03%) | 298,010 |
10 Apr 2024 | USD | 241.02 | 243.44 | 240.01 | 242.68 | 242.68 | -0.91 (-0.37%) | 235,373 |
9 Apr 2024 | USD | 243.55 | 244.8005 | 242.53 | 243.59 | 243.59 | +1.54 (+0.64%) | 175,538 |
8 Apr 2024 | USD | 244.9 | 245.19 | 241.95 | 242.05 | 242.05 | -2.06 (-0.84%) | 272,753 |
5 Apr 2024 | USD | 249.76 | 250.57 | 244 | 244.11 | 244.11 | -5.86 (-2.34%) | 342,446 |
4 Apr 2024 | USD | 251.56 | 256.42 | 249.765 | 249.97 | 249.97 | -1.87 (-0.74%) | 188,831 |
3 Apr 2024 | USD | 250 | 252.98 | 249 | 251.84 | 251.84 | +0.26 (+0.10%) | 237,151 |
2 Apr 2024 | USD | 252 | 253.02 | 248.71 | 251.58 | 251.58 | -3.03 (-1.19%) | 367,858 |
1 Apr 2024 | USD | 260.02 | 260.62 | 254.07 | 254.61 | 254.61 | -6.01 (-2.31%) | 346,875 |