Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2024 | USD | 260.455 | 266.3999 | 258.98 | 260.7 | 260.7 | +1.84 (+0.71%) | 7,666,086 |
27 Jun 2024 | USD | 260.4 | 262.43 | 257.64 | 258.86 | 258.86 | -2.05 (-0.79%) | 5,738,700 |
26 Jun 2024 | USD | 261.61 | 263.07 | 257.75 | 260.91 | 260.91 | -0.86 (-0.33%) | 5,950,300 |
25 Jun 2024 | USD | 258.52 | 261.91 | 255.81 | 261.77 | 261.77 | +5.99 (+2.34%) | 6,743,500 |
24 Jun 2024 | USD | 261.5 | 263.08 | 255.73 | 255.78 | 255.78 | -9.11 (-3.44%) | 10,154,100 |
21 Jun 2024 | USD | 265.57 | 268.93 | 262.02 | 264.89 | 264.89 | -4.03 (-1.50%) | 11,809,900 |
20 Jun 2024 | USD | 279.22 | 279.57 | 267.08 | 268.92 | 268.92 | -7.84 (-2.83%) | 14,053,800 |
18 Jun 2024 | USD | 273.52 | 278.27 | 273.02 | 276.76 | 276.76 | +4.28 (+1.57%) | 8,241,600 |
17 Jun 2024 | USD | 270.71 | 273.21 | 266.92 | 272.48 | 272.48 | +4.59 (+1.71%) | 7,502,000 |
14 Jun 2024 | USD | 265.4 | 268.59 | 264.62 | 267.89 | 267.89 | +0.68 (+0.25%) | 6,257,000 |
13 Jun 2024 | USD | 266.79 | 268.14 | 263.96 | 267.21 | 267.21 | +4.12 (+1.57%) | 7,647,200 |
12 Jun 2024 | USD | 260.57 | 264.55 | 259.76 | 263.09 | 263.09 | +7.61 (+2.98%) | 8,051,500 |
11 Jun 2024 | USD | 255 | 255.89 | 251.85 | 255.48 | 255.48 | -0.38 (-0.15%) | 6,117,800 |
10 Jun 2024 | USD | 251.1 | 256.72 | 250.05 | 255.86 | 255.86 | +3.65 (+1.45%) | 6,430,900 |
7 Jun 2024 | USD | 252.24 | 254.06 | 250.49 | 252.21 | 252.21 | -0.2 (-0.08%) | 5,470,300 |
6 Jun 2024 | USD | 255.52 | 255.92 | 250.25 | 252.41 | 252.41 | -2 (-0.79%) | 9,828,200 |
5 Jun 2024 | USD | 247.53 | 254.53 | 246.71 | 254.41 | 254.41 | +11.81 (+4.87%) | 10,950,400 |
4 Jun 2024 | USD | 243.3 | 243.7 | 240.1 | 242.6 | 242.6 | -0.88 (-0.36%) | 5,797,000 |
3 Jun 2024 | USD | 245.1 | 245.44 | 239.02 | 243.48 | 243.48 | +3 (+1.25%) | 6,312,800 |
31 May 2024 | USD | 243.37 | 244.02 | 234.26 | 240.48 | 240.48 | -1.79 (-0.74%) | 12,722,800 |
30 May 2024 | USD | 245.49 | 246.13 | 241.08 | 242.27 | 242.27 | -3.38 (-1.38%) | 7,093,100 |
29 May 2024 | USD | 246.1 | 246.98 | 244.07 | 245.65 | 245.65 | -4.18 (-1.67%) | 7,581,300 |
28 May 2024 | USD | 247.69 | 250.85 | 245.46 | 249.83 | 249.83 | +5.57 (+2.28%) | 7,703,000 |
24 May 2024 | USD | 241.53 | 244.44 | 240.29 | 244.26 | 244.26 | +4.44 (+1.85%) | 4,639,700 |
23 May 2024 | USD | 244.15 | 244.56 | 237.79 | 239.82 | 239.82 | +3.23 (+1.37%) | 12,401,000 |
22 May 2024 | USD | 236.91 | 237.22 | 233.99 | 236.59 | 236.59 | +1.92 (+0.82%) | 8,112,700 |
21 May 2024 | USD | 232.96 | 234.92 | 231.87 | 234.67 | 234.67 | -0.33 (-0.14%) | 4,396,200 |
20 May 2024 | USD | 231.47 | 236.04 | 230.89 | 235 | 235 | +4.75 (+2.06%) | 4,986,400 |
17 May 2024 | USD | 233.59 | 233.82 | 228.62 | 230.25 | 230.25 | -1.95 (-0.84%) | 5,241,300 |
16 May 2024 | USD | 233.85 | 235.11 | 232.09 | 232.2 | 232.2 | -1.7 (-0.73%) | 6,209,600 |