Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | USD | 382.42 | 382.42 | 369.21 | 369.23 | 369.23 | -13.84 (-3.61%) | 336,133 |
15 May 2024 | USD | 377.49 | 383.89 | 374.74 | 383.07 | 383.07 | +5.57 (+1.48%) | 315,145 |
14 May 2024 | USD | 377.68 | 378.52 | 374.43 | 377.5 | 377.5 | +4.41 (+1.18%) | 228,230 |
13 May 2024 | USD | 377.76 | 378.62 | 372.05 | 373.09 | 373.09 | -1.12 (-0.30%) | 231,329 |
10 May 2024 | USD | 372.3 | 377.26 | 370.06 | 374.21 | 374.21 | +1.21 (+0.32%) | 255,845 |
9 May 2024 | USD | 365.43 | 373.455 | 364.54 | 373 | 373 | +7.18 (+1.96%) | 210,079 |
8 May 2024 | USD | 369.67 | 370.12 | 361.63 | 365.82 | 365.82 | -6.86 (-1.84%) | 272,091 |
7 May 2024 | USD | 372.57 | 377.12 | 372.005 | 372.68 | 372.68 | +1.91 (+0.52%) | 309,607 |
6 May 2024 | USD | 367.15 | 371.24 | 363.88 | 370.77 | 370.77 | +6.12 (+1.68%) | 340,312 |
3 May 2024 | USD | 366.59 | 371.31 | 364.27 | 364.65 | 364.65 | +4.54 (+1.26%) | 430,034 |
2 May 2024 | USD | 365.41 | 368 | 357.605 | 360.11 | 360.11 | +0.61 (+0.17%) | 368,811 |
1 May 2024 | USD | 362.53 | 367.29 | 354.51 | 359.5 | 359.5 | -3.03 (-0.84%) | 397,536 |
30 Apr 2024 | USD | 368.3 | 368.32 | 360.93 | 362.53 | 362.53 | -7.08 (-1.92%) | 453,294 |
29 Apr 2024 | USD | 371.83 | 372.555 | 364.53 | 369.61 | 369.61 | -1.56 (-0.42%) | 379,598 |
26 Apr 2024 | USD | 366.08 | 377.61 | 364.42 | 371.17 | 371.17 | +1.17 (+0.32%) | 437,342 |
25 Apr 2024 | USD | 367.62 | 380.225 | 358.43 | 370 | 370 | -7.39 (-1.96%) | 1,065,525 |
24 Apr 2024 | USD | 371.83 | 378.72 | 371.83 | 377.39 | 377.39 | +2.4 (+0.64%) | 550,354 |
23 Apr 2024 | USD | 368.13 | 379.16 | 366.38 | 374.99 | 374.99 | +9.11 (+2.49%) | 503,441 |
22 Apr 2024 | USD | 363.82 | 368.89 | 361.566 | 365.88 | 365.88 | +4.75 (+1.32%) | 299,933 |
19 Apr 2024 | USD | 362.91 | 365.64 | 360.94 | 361.13 | 361.13 | -1.78 (-0.49%) | 329,057 |
18 Apr 2024 | USD | 365.16 | 369.355 | 362.67 | 362.91 | 362.91 | -1.24 (-0.34%) | 235,511 |
17 Apr 2024 | USD | 374.41 | 375.99 | 363.91 | 364.15 | 364.15 | -5.83 (-1.58%) | 322,693 |
16 Apr 2024 | USD | 373.03 | 374.74 | 368 | 369.98 | 369.98 | -3.62 (-0.97%) | 375,089 |
15 Apr 2024 | USD | 382.77 | 385.12 | 372.49 | 373.6 | 373.6 | -6.6 (-1.74%) | 259,530 |
12 Apr 2024 | USD | 375.98 | 380.54 | 373.64 | 380.2 | 380.2 | +1.06 (+0.28%) | 398,938 |
11 Apr 2024 | USD | 379.95 | 385.66 | 378.26 | 379.14 | 379.14 | -2.21 (-0.58%) | 445,063 |
10 Apr 2024 | USD | 388.96 | 389.82 | 381.11 | 381.35 | 381.35 | -18.73 (-4.68%) | 479,593 |
9 Apr 2024 | USD | 397.95 | 402.45 | 396.85 | 400.08 | 400.08 | +3.25 (+0.82%) | 280,129 |
8 Apr 2024 | USD | 398.61 | 400.76 | 396.09 | 396.83 | 396.83 | +0.58 (+0.15%) | 221,050 |
5 Apr 2024 | USD | 393.48 | 398.25 | 391.88 | 396.25 | 396.25 | +1.07 (+0.27%) | 247,629 |