Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2024 | USD | 501.78 | 506.089 | 499.5328 | 505.65 | 505.65 | +5.93 (+1.19%) | 56,377,818 |
22 Apr 2024 | USD | 497.83 | 502.38 | 495.43 | 499.72 | 499.72 | +4.56 (+0.92%) | 67,961,000 |
19 Apr 2024 | USD | 499.44 | 500.46 | 493.86 | 495.16 | 495.16 | -4.36 (-0.87%) | 102,129,100 |
18 Apr 2024 | USD | 501.98 | 504.13 | 498.56 | 499.52 | 499.52 | -1.03 (-0.21%) | 74,548,100 |
17 Apr 2024 | USD | 506.05 | 506.22 | 499.12 | 500.55 | 500.55 | -2.98 (-0.59%) | 75,910,300 |
16 Apr 2024 | USD | 504.94 | 506.5 | 502.21 | 503.53 | 503.53 | -0.92 (-0.18%) | 73,484,000 |
15 Apr 2024 | USD | 515.13 | 515.3 | 503.58 | 504.45 | 504.45 | -6.4 (-1.25%) | 92,101,400 |
12 Apr 2024 | USD | 514.37 | 515.82 | 509.08 | 510.85 | 510.85 | -7.15 (-1.38%) | 92,469,100 |
11 Apr 2024 | USD | 515.68 | 519.48 | 512.08 | 518 | 518 | +3.88 (+0.75%) | 70,099,000 |
10 Apr 2024 | USD | 513.48 | 516.16 | 512.09 | 514.12 | 514.12 | -5.2 (-1.00%) | 82,652,800 |
9 Apr 2024 | USD | 520.5 | 520.75 | 514.35 | 519.32 | 519.32 | +0.6 (+0.12%) | 68,124,400 |
8 Apr 2024 | USD | 519.15 | 520.18 | 517.89 | 518.72 | 518.72 | +0.29 (+0.06%) | 48,401,800 |
5 Apr 2024 | USD | 514.46 | 520.44 | 514.01 | 518.43 | 518.43 | +5.36 (+1.04%) | 74,482,100 |
4 Apr 2024 | USD | 523.52 | 523.87 | 512.76 | 513.07 | 513.07 | -6.34 (-1.22%) | 96,858,100 |
3 Apr 2024 | USD | 517.72 | 520.95 | 517.67 | 519.41 | 519.41 | +0.57 (+0.11%) | 59,036,800 |
2 Apr 2024 | USD | 518.24 | 518.98 | 516.48 | 518.84 | 518.84 | -3.32 (-0.64%) | 74,230,300 |
1 Apr 2024 | USD | 523.83 | 524.38 | 520.97 | 522.16 | 522.16 | -0.91 (-0.17%) | 62,477,500 |
28 Mar 2024 | USD | 523.21 | 524.61 | 522.78 | 523.07 | 523.07 | -0.1 (-0.02%) | 96,294,900 |
27 Mar 2024 | USD | 521.71 | 523.21 | 519.49 | 523.17 | 523.17 | +4.36 (+0.84%) | 82,999,800 |
26 Mar 2024 | USD | 521.23 | 521.58 | 518.4 | 518.81 | 518.81 | -0.96 (-0.18%) | 65,463,700 |
25 Mar 2024 | USD | 519.8 | 520.95 | 519.61 | 519.77 | 519.77 | -1.44 (-0.28%) | 48,512,100 |
22 Mar 2024 | USD | 522.11 | 522.61 | 520.97 | 521.21 | 521.21 | -0.99 (-0.19%) | 79,023,000 |
21 Mar 2024 | USD | 523.39 | 524.11 | 521.91 | 522.2 | 522.2 | +1.72 (+0.33%) | 60,256,100 |
20 Mar 2024 | USD | 515.77 | 520.62 | 515.08 | 520.48 | 520.48 | +4.77 (+0.92%) | 69,594,600 |
19 Mar 2024 | USD | 512.15 | 516 | 511.12 | 515.71 | 515.71 | +2.85 (+0.56%) | 60,755,300 |
18 Mar 2024 | USD | 514 | 515.48 | 512.44 | 512.86 | 512.86 | +3.03 (+0.59%) | 88,893,300 |
15 Mar 2024 | USD | 510.21 | 511.7 | 508.12 | 509.83 | 509.83 | -5.12 (-0.99%) | 107,585,800 |
14 Mar 2024 | USD | 516.97 | 517.13 | 511.82 | 514.95 | 514.95 | -1.02 (-0.20%) | 110,171,800 |
13 Mar 2024 | USD | 517.11 | 517.29 | 514.49 | 515.97 | 515.97 | -0.81 (-0.16%) | 55,104,100 |
12 Mar 2024 | USD | 513.45 | 517.38 | 510.86 | 516.78 | 516.78 | +5.5 (+1.08%) | 73,114,400 |