Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2024 | USD | 261.17 | 261.43 | 259.55 | 259.75 | 259.75 | -1.31 (-0.50%) | 176,748 |
7 May 2024 | USD | 259.76 | 261.36 | 259.74 | 261.06 | 261.06 | +1.9 (+0.73%) | 115,500 |
6 May 2024 | USD | 258.97 | 259.2 | 257.84 | 259.16 | 259.16 | +1.14 (+0.44%) | 107,700 |
3 May 2024 | USD | 258.89 | 258.9 | 256.95 | 258.02 | 258.02 | +0.88 (+0.34%) | 86,500 |
2 May 2024 | USD | 258.56 | 258.93 | 255.67 | 257.14 | 257.14 | -0.14 (-0.05%) | 100,800 |
1 May 2024 | USD | 255.28 | 259.72 | 255.01 | 257.28 | 257.28 | +1.24 (+0.48%) | 168,000 |
30 Apr 2024 | USD | 257.19 | 257.84 | 256.04 | 256.04 | 256.04 | -0.5 (-0.19%) | 122,600 |
29 Apr 2024 | USD | 255.78 | 257.25 | 255.39 | 256.54 | 256.54 | +1.22 (+0.48%) | 94,500 |
26 Apr 2024 | USD | 254.47 | 256.07 | 254.36 | 255.32 | 255.32 | +0.08 (+0.03%) | 124,700 |
25 Apr 2024 | USD | 256.6 | 257.07 | 253.83 | 255.24 | 255.24 | -2.02 (-0.79%) | 123,900 |
24 Apr 2024 | USD | 257.89 | 257.89 | 256.11 | 257.26 | 257.26 | -0.56 (-0.22%) | 139,300 |
23 Apr 2024 | USD | 256.58 | 258.62 | 255.93 | 257.82 | 257.82 | +3.29 (+1.29%) | 96,900 |
22 Apr 2024 | USD | 254.14 | 256.5 | 253.51 | 254.53 | 254.53 | +1.2 (+0.47%) | 115,700 |
19 Apr 2024 | USD | 253.72 | 254.28 | 252.45 | 253.33 | 253.33 | +0.5 (+0.20%) | 140,500 |
18 Apr 2024 | USD | 253.17 | 254.33 | 252.46 | 252.83 | 252.83 | -0.3 (-0.12%) | 132,400 |
17 Apr 2024 | USD | 255 | 255.41 | 252.84 | 253.13 | 253.13 | -0.68 (-0.27%) | 130,900 |
16 Apr 2024 | USD | 255.4 | 255.4 | 253.59 | 253.81 | 253.81 | +0.22 (+0.09%) | 343,400 |
15 Apr 2024 | USD | 256.75 | 257.58 | 253.28 | 253.59 | 253.59 | -1.18 (-0.46%) | 265,900 |
12 Apr 2024 | USD | 257.45 | 257.62 | 253.89 | 254.77 | 254.77 | -3.85 (-1.49%) | 418,000 |
11 Apr 2024 | USD | 260.57 | 260.57 | 258 | 258.62 | 258.62 | -1.12 (-0.43%) | 230,400 |
10 Apr 2024 | USD | 260 | 260.68 | 258.79 | 259.74 | 259.74 | -3.21 (-1.22%) | 144,000 |
9 Apr 2024 | USD | 262.57 | 263.05 | 261.19 | 262.95 | 262.95 | +1.23 (+0.47%) | 140,400 |
8 Apr 2024 | USD | 262.38 | 262.38 | 261.33 | 261.72 | 261.72 | -0.66 (-0.25%) | 106,700 |
5 Apr 2024 | USD | 259.97 | 263.28 | 259.54 | 262.38 | 262.38 | +2.16 (+0.83%) | 198,400 |
4 Apr 2024 | USD | 265.26 | 265.5 | 259.91 | 260.22 | 260.22 | -3.56 (-1.35%) | 134,400 |
3 Apr 2024 | USD | 264 | 265.34 | 263.15 | 263.78 | 263.78 | +0.03 (+0.01%) | 128,800 |
2 Apr 2024 | USD | 264.86 | 264.86 | 262.6 | 263.75 | 263.75 | -4.43 (-1.65%) | 299,000 |
1 Apr 2024 | USD | 270.65 | 270.65 | 267.25 | 268.18 | 268.18 | -2.34 (-0.87%) | 128,400 |
28 Mar 2024 | USD | 270.98 | 271.53 | 270.52 | 270.52 | 270.52 | -0.02 (-0.01%) | 125,000 |
27 Mar 2024 | USD | 269.11 | 270.55 | 268.54 | 270.54 | 270.54 | +3.64 (+1.36%) | 171,700 |