Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2024 | USD | 153.36 | 156 | 152.73 | 155.58 | 155.58 | +3.63 (+2.39%) | 14,027,090 |
14 May 2024 | USD | 146.49 | 152.01 | 146.25 | 151.95 | 151.95 | +5.54 (+3.78%) | 12,316,540 |
13 May 2024 | USD | 148.02 | 148.44 | 146.3 | 146.41 | 146.41 | -2.85 (-1.91%) | 8,278,732 |
10 May 2024 | USD | 147.22 | 150.495 | 146.93 | 149.26 | 149.26 | +6.47 (+4.53%) | 23,671,381 |
9 May 2024 | USD | 142.94 | 143.35 | 141.1301 | 142.79 | 142.79 | -0.81 (-0.56%) | 8,012,668 |
8 May 2024 | USD | 141.11 | 144.26 | 140.8 | 143.6 | 143.6 | +2.49 (+1.76%) | 10,202,350 |
7 May 2024 | USD | 141.87 | 142.295 | 140.51 | 141.11 | 141.11 | -1.72 (-1.20%) | 8,682,941 |
6 May 2024 | USD | 140.47 | 142.83 | 139.81 | 142.83 | 142.83 | +1.27 (+0.90%) | 8,601,573 |
3 May 2024 | USD | 138.9 | 142.11 | 138.76 | 141.56 | 141.56 | +5.33 (+3.91%) | 13,264,340 |
2 May 2024 | USD | 135.6 | 136.74 | 133.22 | 136.23 | 136.23 | +1.29 (+0.96%) | 9,261,896 |
1 May 2024 | USD | 137.42 | 139.43 | 133.21 | 134.94 | 134.94 | -2.4 (-1.75%) | 12,573,480 |
30 Apr 2024 | USD | 137.94 | 139.7 | 137.26 | 137.34 | 137.34 | -1.16 (-0.84%) | 10,980,630 |
29 Apr 2024 | USD | 138 | 138.646 | 135.91 | 138.5 | 138.5 | +0.2 (+0.14%) | 10,025,910 |
26 Apr 2024 | USD | 136.81 | 138.7399 | 135.945 | 138.3 | 138.3 | +1.72 (+1.26%) | 9,453,393 |
25 Apr 2024 | USD | 130 | 137.84 | 128.86 | 136.58 | 136.58 | +3.61 (+2.71%) | 18,034,260 |
24 Apr 2024 | USD | 136.09 | 136.29 | 131.54 | 132.97 | 132.97 | -0.46 (-0.34%) | 15,558,000 |
23 Apr 2024 | USD | 131.36 | 133.71 | 130.66 | 133.43 | 133.43 | +3.68 (+2.84%) | 12,573,760 |
22 Apr 2024 | USD | 126.75 | 130.6606 | 125.78 | 129.75 | 129.75 | +2.05 (+1.61%) | 18,556,789 |
19 Apr 2024 | USD | 129.37 | 131.55 | 126.64 | 127.7 | 127.7 | -4.57 (-3.46%) | 28,284,020 |
18 Apr 2024 | USD | 132.89 | 135.13 | 130.3 | 132.27 | 132.27 | -6.76 (-4.86%) | 39,306,152 |
17 Apr 2024 | USD | 141.13 | 142.57 | 137.3601 | 139.03 | 139.03 | -0.77 (-0.55%) | 18,823,240 |
16 Apr 2024 | USD | 137.89 | 140.5399 | 137.06 | 139.8 | 139.8 | -0.34 (-0.24%) | 14,218,220 |
15 Apr 2024 | USD | 145.02 | 145.48 | 139.8801 | 140.14 | 140.14 | -2.38 (-1.67%) | 13,458,780 |
12 Apr 2024 | USD | 145 | 146.51 | 142.15 | 142.52 | 142.52 | -4.68 (-3.18%) | 12,024,040 |
11 Apr 2024 | USD | 147.2 | 147.56 | 144.13 | 147.2 | 147.2 | +0.98 (+0.67%) | 11,818,760 |
10 Apr 2024 | USD | 146.63 | 148.43 | 145.26 | 146.22 | 146.22 | +0.82 (+0.56%) | 18,861,320 |
9 Apr 2024 | USD | 146.26 | 148.1699 | 142.95 | 145.4 | 145.4 | +2.61 (+1.83%) | 18,487,980 |
8 Apr 2024 | USD | 145.24 | 146 | 142.76 | 142.79 | 142.79 | +1.43 (+1.01%) | 16,307,400 |
5 Apr 2024 | USD | 140 | 142 | 138.92 | 141.36 | 141.36 | +1.7 (+1.22%) | 8,263,641 |
4 Apr 2024 | USD | 144 | 146.75 | 139.43 | 139.66 | 139.66 | -2.34 (-1.65%) | 15,759,510 |