Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 190.19 | 190.81 | 189.71 | 189.86 | 189.86 | -0.22 (-0.12%) | 223,600 |
17 May 2024 | USD | 189.85 | 190.15 | 189.56 | 190.08 | 190.08 | +0.11 (+0.06%) | 293,700 |
16 May 2024 | USD | 190.85 | 191.47 | 189.89 | 189.97 | 189.97 | -1.14 (-0.60%) | 325,300 |
15 May 2024 | USD | 191.59 | 191.93 | 190.52 | 191.11 | 191.11 | +0.94 (+0.49%) | 294,500 |
14 May 2024 | USD | 190.21 | 191 | 189.33 | 190.17 | 190.17 | +1.68 (+0.89%) | 911,600 |
13 May 2024 | USD | 189.22 | 190.03 | 188.43 | 188.49 | 188.49 | +0.3 (+0.16%) | 198,200 |
10 May 2024 | USD | 188.86 | 189.26 | 187.74 | 188.19 | 188.19 | -0.33 (-0.18%) | 191,700 |
9 May 2024 | USD | 186.71 | 188.67 | 186.44 | 188.52 | 188.52 | +2.08 (+1.12%) | 200,400 |
8 May 2024 | USD | 185.49 | 186.51 | 185.04 | 186.44 | 186.44 | +0.18 (+0.10%) | 227,600 |
7 May 2024 | USD | 186.59 | 187.4 | 186.16 | 186.26 | 186.26 | -0.19 (-0.10%) | 244,400 |
6 May 2024 | USD | 185.68 | 186.5 | 185.34 | 186.45 | 186.45 | +2.21 (+1.20%) | 844,400 |
3 May 2024 | USD | 185.02 | 185.75 | 183.61 | 184.24 | 184.24 | +1.46 (+0.80%) | 207,000 |
2 May 2024 | USD | 182.13 | 183.05 | 180.57 | 182.78 | 182.78 | +2.29 (+1.27%) | 296,600 |
1 May 2024 | USD | 180.35 | 183.34 | 179.82 | 180.49 | 180.49 | +0.13 (+0.07%) | 479,500 |
30 Apr 2024 | USD | 182.79 | 182.85 | 180.26 | 180.36 | 180.36 | -3.26 (-1.78%) | 250,800 |
29 Apr 2024 | USD | 183.04 | 183.96 | 182.93 | 183.62 | 183.62 | +1.16 (+0.64%) | 398,800 |
26 Apr 2024 | USD | 182.12 | 183.1 | 181.72 | 182.46 | 182.46 | +0.68 (+0.37%) | 289,000 |
25 Apr 2024 | USD | 181.58 | 182.29 | 179.99 | 181.78 | 181.78 | -1.21 (-0.66%) | 234,800 |
24 Apr 2024 | USD | 182.95 | 183.35 | 181.8 | 182.99 | 182.99 | +0.04 (+0.02%) | 648,300 |
23 Apr 2024 | USD | 181.05 | 183.6 | 180.63 | 182.95 | 182.95 | +2.04 (+1.13%) | 568,100 |
22 Apr 2024 | USD | 179.98 | 181.95 | 178.85 | 180.91 | 180.91 | +1.67 (+0.93%) | 320,900 |
19 Apr 2024 | USD | 177.59 | 179.48 | 177.59 | 179.24 | 179.24 | +1.44 (+0.81%) | 646,300 |
18 Apr 2024 | USD | 178.32 | 179.61 | 177.15 | 177.8 | 177.8 | +0.15 (+0.08%) | 387,800 |
17 Apr 2024 | USD | 179.83 | 180.11 | 177.52 | 177.65 | 177.65 | -1 (-0.56%) | 414,600 |
16 Apr 2024 | USD | 179.03 | 179.63 | 177.5 | 178.65 | 178.65 | -1.19 (-0.66%) | 545,200 |
15 Apr 2024 | USD | 182.89 | 183.75 | 179.17 | 179.84 | 179.84 | -1.93 (-1.06%) | 742,600 |
12 Apr 2024 | USD | 183.66 | 184.21 | 181.1 | 181.77 | 181.77 | -2.62 (-1.42%) | 421,000 |
11 Apr 2024 | USD | 185.03 | 185.25 | 183.11 | 184.39 | 184.39 | -0.13 (-0.07%) | 278,500 |
10 Apr 2024 | USD | 185.73 | 186.33 | 183.63 | 184.52 | 184.52 | -4.42 (-2.34%) | 382,600 |
9 Apr 2024 | USD | 189.18 | 189.78 | 187.53 | 188.94 | 188.94 | +0.43 (+0.23%) | 266,000 |