Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2024 | USD | 173.89 | 175.39 | 173 | 173.74 | 173.74 | -0.73 (-0.42%) | 812,386 |
10 May 2024 | USD | 174.9 | 175.625 | 173.71 | 174.47 | 174.47 | +0.1 (+0.06%) | 1,149,412 |
9 May 2024 | USD | 170.03 | 174.76 | 170.03 | 174.37 | 174.37 | +4.57 (+2.69%) | 1,230,770 |
8 May 2024 | USD | 170.44 | 171.83 | 169.57 | 169.8 | 169.8 | -1.99 (-1.16%) | 1,247,807 |
7 May 2024 | USD | 171 | 172.1425 | 170.08 | 171.79 | 171.79 | +0.77 (+0.45%) | 1,400,721 |
6 May 2024 | USD | 175.52 | 175.71 | 169.83 | 171.02 | 171.02 | -2.9 (-1.67%) | 1,588,442 |
3 May 2024 | USD | 171.67 | 174.625 | 171.1 | 173.92 | 173.92 | +3.4 (+1.99%) | 1,054,672 |
2 May 2024 | USD | 169.61 | 170.84 | 168.46 | 170.52 | 170.52 | +1.85 (+1.10%) | 1,303,098 |
1 May 2024 | USD | 169.59 | 172.05 | 167.725 | 168.67 | 168.67 | +0.14 (+0.08%) | 1,255,367 |
30 Apr 2024 | USD | 174.29 | 174.38 | 168.21 | 168.53 | 168.53 | -6.71 (-3.83%) | 2,179,111 |
29 Apr 2024 | USD | 175.98 | 176.6 | 174.27 | 175.24 | 175.24 | -0.18 (-0.10%) | 1,217,361 |
26 Apr 2024 | USD | 176.59 | 176.834 | 174.34 | 175.42 | 175.42 | -0.46 (-0.26%) | 1,253,895 |
25 Apr 2024 | USD | 171.39 | 176.18 | 170.82 | 175.88 | 175.88 | +3.12 (+1.81%) | 1,623,620 |
24 Apr 2024 | USD | 175 | 178.32 | 171.958 | 172.76 | 172.76 | -1.88 (-1.08%) | 2,587,067 |
23 Apr 2024 | USD | 177.7 | 183.95 | 174.4 | 174.64 | 174.64 | -16.99 (-8.87%) | 4,855,746 |
22 Apr 2024 | USD | 190.98 | 193.61 | 188.47 | 191.63 | 191.63 | +0.27 (+0.14%) | 1,609,818 |
19 Apr 2024 | USD | 191.1 | 191.82 | 189.13 | 191.36 | 191.36 | +0.59 (+0.31%) | 1,622,789 |
18 Apr 2024 | USD | 194.16 | 194.16 | 188.95 | 190.77 | 190.77 | -2.01 (-1.04%) | 1,051,952 |
17 Apr 2024 | USD | 194.32 | 195.96 | 191.62 | 192.78 | 192.78 | +0.67 (+0.35%) | 1,152,471 |
16 Apr 2024 | USD | 191.25 | 193.26 | 189.33 | 192.11 | 192.11 | -1.9 (-0.98%) | 1,142,976 |
15 Apr 2024 | USD | 197.1 | 197.789 | 192.75 | 194.01 | 194.01 | -0.52 (-0.27%) | 855,086 |
12 Apr 2024 | USD | 197.24 | 198.99 | 193.02 | 194.53 | 194.53 | -2.81 (-1.42%) | 1,186,437 |
11 Apr 2024 | USD | 198.48 | 199.15 | 196.585 | 197.34 | 197.34 | -0.84 (-0.42%) | 781,862 |
10 Apr 2024 | USD | 199.05 | 199.05 | 195.48 | 198.18 | 198.18 | -1.7 (-0.85%) | 806,272 |
9 Apr 2024 | USD | 202.44 | 203 | 197.12 | 199.88 | 199.88 | -1 (-0.50%) | 908,675 |
8 Apr 2024 | USD | 202.08 | 202.45 | 199.72 | 200.88 | 200.88 | -0.09 (-0.04%) | 912,480 |
5 Apr 2024 | USD | 198.73 | 201.465 | 197.96 | 200.97 | 200.97 | +1.87 (+0.94%) | 563,712 |
4 Apr 2024 | USD | 201.1 | 202.415 | 198.28 | 199.1 | 199.1 | -1.05 (-0.52%) | 819,939 |
3 Apr 2024 | USD | 198.68 | 202.8898 | 197.3101 | 200.15 | 200.15 | +1.78 (+0.90%) | 1,308,717 |
2 Apr 2024 | USD | 199.85 | 199.96 | 196.28 | 198.37 | 198.37 | -1.63 (-0.82%) | 1,012,057 |