Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | USD | 218.15 | 220.37 | 216.3 | 220.22 | 220.22 | +1.79 (+0.82%) | 217,031 |
16 May 2024 | USD | 217.58 | 220.35 | 217.02 | 218.43 | 218.43 | +1.16 (+0.53%) | 284,420 |
15 May 2024 | USD | 216.25 | 218.465 | 215.15 | 217.27 | 217.27 | +4.31 (+2.02%) | 284,326 |
14 May 2024 | USD | 210.31 | 214.955 | 208.01 | 212.96 | 212.96 | +2.8 (+1.33%) | 531,214 |
13 May 2024 | USD | 214.57 | 214.66 | 209.73 | 210.16 | 210.16 | -3.57 (-1.67%) | 276,369 |
10 May 2024 | USD | 212.46 | 216.12 | 212.015 | 213.73 | 213.73 | +1.37 (+0.65%) | 231,691 |
9 May 2024 | USD | 212.57 | 212.57 | 210.23 | 212.36 | 212.36 | +0.48 (+0.23%) | 186,987 |
8 May 2024 | USD | 212.02 | 213.6 | 211 | 211.88 | 211.88 | -1 (-0.47%) | 260,815 |
7 May 2024 | USD | 211.79 | 216.24 | 210.05 | 212.88 | 212.88 | +0.76 (+0.36%) | 432,779 |
6 May 2024 | USD | 209.24 | 215.44 | 209.24 | 212.12 | 212.12 | +4.37 (+2.10%) | 329,208 |
3 May 2024 | USD | 206.79 | 208.76 | 203.865 | 207.75 | 207.75 | +3.49 (+1.71%) | 402,949 |
2 May 2024 | USD | 193.48 | 204.33 | 193.48 | 204.26 | 204.26 | +11.77 (+6.11%) | 551,743 |
1 May 2024 | USD | 194.03 | 195.06 | 190.75 | 192.49 | 192.49 | -2.23 (-1.15%) | 390,064 |
30 Apr 2024 | USD | 191.4 | 196.48 | 191.19 | 194.72 | 194.72 | +1.52 (+0.79%) | 446,493 |
29 Apr 2024 | USD | 192.37 | 193.76 | 188.38 | 193.2 | 193.2 | +0.7 (+0.36%) | 352,126 |
26 Apr 2024 | USD | 192.11 | 194.56 | 191.47 | 192.5 | 192.5 | -0.42 (-0.22%) | 225,075 |
25 Apr 2024 | USD | 188.14 | 193.455 | 187.35 | 192.92 | 192.92 | +3.63 (+1.92%) | 263,225 |
24 Apr 2024 | USD | 188.36 | 189.91 | 186.64 | 189.29 | 189.29 | +0.35 (+0.19%) | 230,790 |
23 Apr 2024 | USD | 184.63 | 189.62 | 183.39 | 188.94 | 188.94 | +4.86 (+2.64%) | 305,345 |
22 Apr 2024 | USD | 185.38 | 186.06 | 183.57 | 184.08 | 184.08 | -0.59 (-0.32%) | 276,229 |
19 Apr 2024 | USD | 187.58 | 188.29 | 183.92 | 184.67 | 184.67 | -2.16 (-1.16%) | 728,789 |
18 Apr 2024 | USD | 186.71 | 188.932 | 185.93 | 186.83 | 186.83 | +0.34 (+0.18%) | 190,727 |
17 Apr 2024 | USD | 191.29 | 191.29 | 186.135 | 186.49 | 186.49 | -3.82 (-2.01%) | 234,376 |
16 Apr 2024 | USD | 191.9 | 192.49 | 187.61 | 190.31 | 190.31 | -1.56 (-0.81%) | 223,037 |
15 Apr 2024 | USD | 192.81 | 194.33 | 190.465 | 191.87 | 191.87 | -0.13 (-0.07%) | 304,947 |
12 Apr 2024 | USD | 192.92 | 194.69 | 191.3 | 192 | 192 | -2 (-1.03%) | 292,536 |
11 Apr 2024 | USD | 192.78 | 194.23 | 191.32 | 194 | 194 | +1.89 (+0.98%) | 247,475 |
10 Apr 2024 | USD | 191.89 | 194.3501 | 190.85 | 192.11 | 192.11 | -2.4 (-1.23%) | 237,802 |
9 Apr 2024 | USD | 193.97 | 194.99 | 192.92 | 194.51 | 194.51 | +1.01 (+0.52%) | 210,753 |
8 Apr 2024 | USD | 193.07 | 193.88 | 191.67 | 193.5 | 193.5 | +0.5 (+0.26%) | 182,830 |