Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2024 | USD | 257.53 | 263.76 | 256.16 | 259.73 | 259.73 | +2.1 (+0.82%) | 1,034,323 |
30 Apr 2024 | USD | 260.62 | 264.1 | 257.32 | 257.63 | 257.63 | -3.82 (-1.46%) | 817,100 |
29 Apr 2024 | USD | 261.29 | 262.64 | 259.84 | 261.45 | 261.45 | +0.21 (+0.08%) | 632,700 |
26 Apr 2024 | USD | 258.99 | 261.83 | 258.79 | 261.24 | 261.24 | +2.7 (+1.04%) | 671,600 |
25 Apr 2024 | USD | 253.99 | 258.99 | 250.77 | 258.54 | 258.54 | +2.14 (+0.83%) | 655,900 |
24 Apr 2024 | USD | 258.21 | 259.96 | 253.76 | 256.4 | 256.4 | -2.94 (-1.13%) | 568,000 |
23 Apr 2024 | USD | 254.15 | 260.01 | 254.15 | 259.34 | 259.34 | +4.86 (+1.91%) | 764,900 |
22 Apr 2024 | USD | 253.03 | 256.13 | 251.58 | 254.48 | 254.48 | +2.42 (+0.96%) | 591,400 |
19 Apr 2024 | USD | 256.28 | 257.45 | 251.32 | 252.06 | 252.06 | -3.01 (-1.18%) | 613,800 |
18 Apr 2024 | USD | 260.26 | 260.26 | 254.34 | 255.07 | 255.07 | -3.19 (-1.24%) | 538,100 |
17 Apr 2024 | USD | 260.08 | 260.09 | 256.07 | 258.26 | 258.26 | -0.28 (-0.11%) | 708,200 |
16 Apr 2024 | USD | 260.83 | 261.21 | 257.02 | 258.54 | 258.54 | -1.93 (-0.74%) | 782,800 |
15 Apr 2024 | USD | 268.41 | 268.41 | 260.25 | 260.47 | 260.47 | -2.31 (-0.88%) | 514,100 |
12 Apr 2024 | USD | 263.25 | 264.67 | 261.29 | 262.78 | 262.78 | -2.72 (-1.02%) | 507,900 |
11 Apr 2024 | USD | 264.23 | 267.03 | 263.84 | 265.5 | 265.5 | +0.94 (+0.36%) | 545,900 |
10 Apr 2024 | USD | 260.02 | 265.9 | 259.08 | 264.56 | 264.56 | -1.06 (-0.40%) | 800,600 |
9 Apr 2024 | USD | 269.55 | 270.23 | 263.08 | 265.62 | 265.62 | -4.1 (-1.52%) | 637,500 |
8 Apr 2024 | USD | 270.52 | 271.62 | 269.38 | 269.72 | 269.72 | -0.43 (-0.16%) | 580,200 |
5 Apr 2024 | USD | 267.19 | 270.87 | 267.19 | 270.15 | 270.15 | +4.26 (+1.60%) | 454,100 |
4 Apr 2024 | USD | 270.95 | 272.77 | 265.5 | 265.89 | 265.89 | -2.88 (-1.07%) | 576,800 |
3 Apr 2024 | USD | 266.16 | 269.8 | 265.76 | 268.77 | 268.77 | +2.52 (+0.95%) | 629,700 |
2 Apr 2024 | USD | 269.73 | 270.46 | 264.16 | 266.25 | 266.25 | -3.44 (-1.28%) | 888,500 |
1 Apr 2024 | USD | 273.11 | 273.11 | 269.56 | 269.69 | 269.69 | -3.23 (-1.18%) | 599,100 |
28 Mar 2024 | USD | 273.48 | 274.79 | 271.43 | 272.92 | 272.92 | +0.13 (+0.05%) | 683,000 |
27 Mar 2024 | USD | 275.52 | 276.58 | 271.68 | 272.79 | 272.79 | -1.08 (-0.39%) | 703,200 |
26 Mar 2024 | USD | 272.66 | 275.35 | 272.66 | 273.87 | 273.87 | +1.25 (+0.46%) | 537,800 |
25 Mar 2024 | USD | 274.49 | 274.83 | 272.05 | 272.62 | 272.62 | -1.74 (-0.63%) | 427,800 |
22 Mar 2024 | USD | 274.8 | 275.15 | 272.26 | 274.36 | 274.36 | -1.23 (-0.45%) | 581,600 |
21 Mar 2024 | USD | 272.45 | 275.87 | 270.38 | 275.59 | 275.59 | +3.85 (+1.42%) | 1,035,600 |
20 Mar 2024 | USD | 269.8 | 272.26 | 268.96 | 271.74 | 271.74 | +2.73 (+1.01%) | 933,100 |