Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2024 | USD | 177.01 | 177.52 | 173.77 | 176.31 | 176.31 | -1.32 (-0.74%) | 5,316,629 |
25 Jun 2024 | USD | 178.46 | 178.8 | 177.26 | 177.63 | 177.63 | -0.32 (-0.18%) | 5,910,361 |
24 Jun 2024 | USD | 177.45 | 178.75 | 176.17 | 177.95 | 177.95 | +1.22 (+0.69%) | 5,958,320 |
21 Jun 2024 | USD | 175.46 | 177.42 | 174.12 | 176.73 | 176.73 | +0.29 (+0.16%) | 13,901,210 |
20 Jun 2024 | USD | 176.51 | 179.015 | 175.77 | 176.44 | 176.44 | -1.17 (-0.66%) | 6,596,417 |
18 Jun 2024 | USD | 177.87 | 178.25 | 175.57 | 177.61 | 177.61 | +0.23 (+0.13%) | 5,711,985 |
17 Jun 2024 | USD | 175.99 | 178.825 | 174.81 | 177.38 | 177.38 | +1.39 (+0.79%) | 6,591,864 |
14 Jun 2024 | USD | 175.03 | 176.08 | 174.21 | 175.99 | 175.99 | +0.88 (+0.50%) | 4,045,187 |
13 Jun 2024 | USD | 174.18 | 175.4 | 173.18 | 175.11 | 175.11 | +1.32 (+0.76%) | 5,444,742 |
12 Jun 2024 | USD | 176.88 | 177.21 | 171.175 | 173.79 | 173.79 | -4.61 (-2.58%) | 10,923,070 |
11 Jun 2024 | USD | 180.75 | 180.9 | 178.04 | 178.4 | 178.4 | -2.29 (-1.27%) | 7,331,020 |
10 Jun 2024 | USD | 179.93 | 182.31 | 179.25 | 180.69 | 180.69 | +0.87 (+0.48%) | 6,775,052 |
7 Jun 2024 | USD | 179.52 | 180.66 | 179.27 | 179.82 | 179.82 | +0.05 (+0.03%) | 5,994,331 |
6 Jun 2024 | USD | 180.27 | 182.67 | 179.4 | 179.77 | 179.77 | -0.5 (-0.28%) | 7,651,319 |
5 Jun 2024 | USD | 179.02 | 181.17 | 178.27 | 180.27 | 180.27 | +2.36 (+1.33%) | 8,973,506 |
4 Jun 2024 | USD | 173.08 | 178.85 | 173.07 | 177.91 | 177.91 | +4.83 (+2.79%) | 7,238,158 |
3 Jun 2024 | USD | 174.5 | 178.47 | 171.18 | 173.08 | 173.08 | -1.88 (-1.07%) | 7,801,563 |
31 May 2024 | USD | 170.09 | 175.28 | 169.76 | 174.96 | 174.96 | +4.26 (+2.50%) | 8,684,300 |
30 May 2024 | USD | 169.17 | 171.07 | 168.47 | 170.7 | 170.7 | +1.82 (+1.08%) | 6,210,388 |
29 May 2024 | USD | 167.61 | 169.11 | 167.13 | 168.88 | 168.88 | +1.57 (+0.94%) | 6,165,992 |
28 May 2024 | USD | 165.54 | 168.71 | 165.37 | 167.31 | 167.31 | +1.31 (+0.79%) | 5,729,510 |
24 May 2024 | USD | 165.21 | 166.2 | 164.76 | 166 | 166 | +1.03 (+0.62%) | 3,722,101 |
23 May 2024 | USD | 164.38 | 165.6 | 164.21 | 164.97 | 164.97 | -0.53 (-0.32%) | 3,629,188 |
22 May 2024 | USD | 163.67 | 165.87 | 163.255 | 165.5 | 165.5 | +1.14 (+0.69%) | 4,197,869 |
21 May 2024 | USD | 164.32 | 164.73 | 163.65 | 164.36 | 164.36 | +0.46 (+0.28%) | 3,218,003 |
20 May 2024 | USD | 164.07 | 164.2 | 163.15 | 163.9 | 163.9 | -0.1 (-0.06%) | 2,983,464 |
17 May 2024 | USD | 163.11 | 164 | 162.56 | 164 | 164 | +0.42 (+0.26%) | 2,921,432 |
16 May 2024 | USD | 162.88 | 163.68 | 162.15 | 163.58 | 163.58 | +0.9 (+0.55%) | 3,217,682 |
15 May 2024 | USD | 162.98 | 164.04 | 162.51 | 162.68 | 162.68 | +0.27 (+0.17%) | 4,647,397 |
14 May 2024 | USD | 163.95 | 164.5 | 161.72 | 162.41 | 162.41 | -0.94 (-0.58%) | 4,657,221 |