Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2024 | USD | 160.22 | 160.918 | 158.27 | 159.09 | 159.09 | -4.59 (-2.80%) | 4,569,262 |
6 May 2024 | USD | 160.11 | 163.88 | 159.38 | 163.68 | 163.68 | +4.36 (+2.74%) | 3,198,506 |
3 May 2024 | USD | 161 | 161.375 | 157.69 | 159.32 | 159.32 | +1.55 (+0.98%) | 3,660,233 |
2 May 2024 | USD | 158.01 | 159.39 | 154.29 | 157.77 | 157.77 | +1.63 (+1.04%) | 2,671,605 |
1 May 2024 | USD | 158.14 | 160.2988 | 154.18 | 156.14 | 156.14 | +0.94 (+0.61%) | 3,423,066 |
30 Apr 2024 | USD | 156.13 | 158.58 | 155 | 155.2 | 155.2 | -2.24 (-1.42%) | 4,016,193 |
29 Apr 2024 | USD | 158.7 | 159.6149 | 156.235 | 157.44 | 157.44 | -0.69 (-0.44%) | 5,168,711 |
26 Apr 2024 | USD | 159.76 | 160.29 | 155.8 | 158.13 | 158.13 | +5.63 (+3.69%) | 6,533,260 |
25 Apr 2024 | USD | 152.59 | 153.82 | 149.55 | 152.5 | 152.5 | -2.49 (-1.61%) | 3,965,032 |
24 Apr 2024 | USD | 153 | 155.08 | 152.03 | 154.99 | 154.99 | +3.82 (+2.53%) | 3,972,698 |
23 Apr 2024 | USD | 148.93 | 152.079 | 148.801 | 151.17 | 151.17 | +3.96 (+2.69%) | 4,826,509 |
22 Apr 2024 | USD | 145.45 | 148.4 | 144.32 | 147.21 | 147.21 | +1.76 (+1.21%) | 3,736,481 |
19 Apr 2024 | USD | 147.66 | 150.09 | 144.55 | 145.45 | 145.45 | -2.96 (-1.99%) | 4,974,560 |
18 Apr 2024 | USD | 148.67 | 150.9 | 147.6401 | 148.41 | 148.41 | -0.39 (-0.26%) | 3,795,534 |
17 Apr 2024 | USD | 151.04 | 152.44 | 148.77 | 148.8 | 148.8 | -1.5 (-1.00%) | 3,767,066 |
16 Apr 2024 | USD | 151.51 | 152.0699 | 149.11 | 150.3 | 150.3 | -1.68 (-1.11%) | 4,705,665 |
15 Apr 2024 | USD | 156.38 | 157.03 | 151.09 | 151.98 | 151.98 | -6.58 (-4.15%) | 5,929,197 |
12 Apr 2024 | USD | 157.1 | 160.52 | 156.78 | 158.56 | 158.56 | -0.79 (-0.50%) | 4,663,615 |
11 Apr 2024 | USD | 154.66 | 159.915 | 154.33 | 159.35 | 159.35 | +6.38 (+4.17%) | 5,737,466 |
10 Apr 2024 | USD | 151.6 | 153.51 | 151.55 | 152.97 | 152.97 | -2.61 (-1.68%) | 3,602,446 |
9 Apr 2024 | USD | 155.12 | 156.895 | 153.83 | 155.58 | 155.58 | +0.72 (+0.46%) | 3,412,176 |
8 Apr 2024 | USD | 153.86 | 155.69 | 151.69 | 154.86 | 154.86 | +1 (+0.65%) | 2,682,723 |
5 Apr 2024 | USD | 152.48 | 155.55 | 152.17 | 153.86 | 153.86 | +2.52 (+1.67%) | 5,120,008 |
4 Apr 2024 | USD | 153.11 | 156 | 150.62 | 151.34 | 151.34 | -1.68 (-1.10%) | 6,249,543 |
3 Apr 2024 | USD | 155.15 | 155.3 | 152.53 | 153.02 | 153.02 | -3.17 (-2.03%) | 6,147,013 |
2 Apr 2024 | USD | 157.5 | 157.77 | 155.07 | 156.19 | 156.19 | -4.33 (-2.70%) | 5,615,491 |
1 Apr 2024 | USD | 161.86 | 163.75 | 159.735 | 160.52 | 160.52 | -1.08 (-0.67%) | 3,928,834 |
28 Mar 2024 | USD | 164.02 | 165.89 | 161 | 161.6 | 161.6 | +1.56 (+0.97%) | 10,106,910 |
27 Mar 2024 | USD | 159.6 | 160.6278 | 157.7 | 160.04 | 160.04 | +2.02 (+1.28%) | 4,698,138 |
26 Mar 2024 | USD | 159.38 | 160.97 | 157.64 | 158.02 | 158.02 | -0.12 (-0.08%) | 4,069,083 |