Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2024 | USD | 165.3 | 166.22 | 164.62 | 164.93 | 164.93 | -1.33 (-0.80%) | 8,756,033 |
27 Jun 2024 | USD | 166.63 | 167.25 | 165.27 | 166.26 | 166.26 | -0.48 (-0.29%) | 4,326,460 |
26 Jun 2024 | USD | 165.89 | 167.01 | 164.85 | 166.74 | 166.74 | -0.61 (-0.36%) | 4,778,280 |
25 Jun 2024 | USD | 168.08 | 168.96 | 167.25 | 167.35 | 167.35 | -0.73 (-0.43%) | 4,220,902 |
24 Jun 2024 | USD | 167.5 | 169.6099 | 167.09 | 168.08 | 168.08 | +0.8 (+0.48%) | 4,476,929 |
21 Jun 2024 | USD | 167.21 | 169.07 | 166.45 | 167.28 | 167.28 | +0.6 (+0.36%) | 10,899,240 |
20 Jun 2024 | USD | 165.73 | 167.64 | 165.73 | 166.68 | 166.68 | +0.2 (+0.12%) | 4,942,417 |
18 Jun 2024 | USD | 166.1 | 167.07 | 165.25 | 166.48 | 166.48 | +0.34 (+0.20%) | 3,519,509 |
17 Jun 2024 | USD | 163.49 | 166.41 | 162.79 | 166.14 | 166.14 | +2.33 (+1.42%) | 5,412,239 |
14 Jun 2024 | USD | 163.13 | 164.39 | 162.5291 | 163.81 | 163.81 | +0.48 (+0.29%) | 3,603,340 |
13 Jun 2024 | USD | 162.08 | 163.56 | 161.54 | 163.33 | 163.33 | -0.5 (-0.31%) | 5,432,649 |
12 Jun 2024 | USD | 164.88 | 165.3275 | 162.4448 | 163.83 | 163.83 | -1.24 (-0.75%) | 6,281,102 |
11 Jun 2024 | USD | 164.87 | 165.46 | 163.51 | 165.07 | 165.07 | -0.83 (-0.50%) | 8,284,512 |
10 Jun 2024 | USD | 170.11 | 170.37 | 165.62 | 165.9 | 165.9 | -5.14 (-3.01%) | 9,432,639 |
7 Jun 2024 | USD | 171.5 | 172.51 | 170.75 | 171.04 | 171.04 | -2.16 (-1.25%) | 3,521,165 |
6 Jun 2024 | USD | 174 | 174.4 | 172.675 | 173.2 | 173.2 | -0.29 (-0.17%) | 5,536,694 |
5 Jun 2024 | USD | 173.84 | 173.97 | 171.96 | 173.49 | 173.49 | -0.4 (-0.23%) | 5,370,688 |
4 Jun 2024 | USD | 171.21 | 174.39 | 170.815 | 173.89 | 173.89 | +2.66 (+1.55%) | 4,619,065 |
3 Jun 2024 | USD | 172.72 | 172.9 | 171.03 | 171.23 | 171.23 | -1.67 (-0.97%) | 5,032,377 |
31 May 2024 | USD | 169.89 | 172.97 | 169.52 | 172.9 | 172.9 | +2.42 (+1.42%) | 8,155,606 |
30 May 2024 | USD | 171.35 | 171.71 | 170.4 | 170.48 | 170.48 | -0.67 (-0.39%) | 3,903,880 |
29 May 2024 | USD | 172.43 | 173.18 | 170.72 | 171.15 | 171.15 | -2.23 (-1.29%) | 5,352,113 |
28 May 2024 | USD | 176.23 | 176.275 | 171.9 | 173.38 | 173.38 | -4.61 (-2.59%) | 6,178,117 |
24 May 2024 | USD | 179.37 | 179.42 | 177.87 | 177.99 | 177.99 | -1.28 (-0.71%) | 3,447,399 |
23 May 2024 | USD | 181.33 | 181.89 | 179.04 | 179.27 | 179.27 | -2.82 (-1.55%) | 4,009,026 |
22 May 2024 | USD | 180.45 | 182.13 | 179.98 | 182.09 | 182.09 | +1.01 (+0.56%) | 4,046,993 |
21 May 2024 | USD | 181.5 | 181.58 | 179.8 | 181.08 | 181.08 | +0.77 (+0.43%) | 3,288,063 |
20 May 2024 | USD | 182.09 | 182.13 | 179.9123 | 180.31 | 180.31 | -1.88 (-1.03%) | 3,221,153 |
17 May 2024 | USD | 182.59 | 182.96 | 181.83 | 182.19 | 182.19 | -0.92 (-0.50%) | 4,449,107 |
16 May 2024 | USD | 179.63 | 183.41 | 179.46 | 183.11 | 183.11 | +3.65 (+2.03%) | 5,984,739 |