Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | USD | 434.59 | 441.66 | 432.22 | 440.64 | 440.64 | +3.15 (+0.72%) | 1,215,944 |
15 May 2024 | USD | 430.93 | 439.26 | 428.62 | 437.49 | 437.49 | +8.9 (+2.08%) | 1,059,200 |
14 May 2024 | USD | 429.07 | 429.93 | 422.44 | 428.59 | 428.59 | -1.34 (-0.31%) | 935,900 |
13 May 2024 | USD | 425.99 | 430.52 | 424.56 | 429.93 | 429.93 | +7.15 (+1.69%) | 939,700 |
10 May 2024 | USD | 420.67 | 423.32 | 417.5 | 422.78 | 422.78 | +3.79 (+0.90%) | 1,064,500 |
9 May 2024 | USD | 419 | 421.18 | 416.03 | 418.99 | 418.99 | +0.17 (+0.04%) | 676,200 |
8 May 2024 | USD | 413.33 | 425.65 | 412.12 | 418.82 | 418.82 | +8.58 (+2.09%) | 1,651,700 |
7 May 2024 | USD | 406.42 | 415.67 | 394.03 | 410.24 | 410.24 | +7.74 (+1.92%) | 1,614,000 |
6 May 2024 | USD | 402.77 | 407.59 | 401.02 | 402.5 | 402.5 | +1.42 (+0.35%) | 1,463,600 |
3 May 2024 | USD | 401.5 | 405.67 | 397.59 | 401.08 | 401.08 | +0.92 (+0.23%) | 1,064,000 |
2 May 2024 | USD | 402.95 | 404.07 | 398.46 | 400.16 | 400.16 | -1.98 (-0.49%) | 1,051,200 |
1 May 2024 | USD | 392.81 | 406.95 | 392.47 | 402.14 | 402.14 | +9.33 (+2.38%) | 1,256,300 |
30 Apr 2024 | USD | 396.2 | 396.69 | 391.7 | 392.81 | 392.81 | -3.39 (-0.86%) | 1,727,900 |
29 Apr 2024 | USD | 397.48 | 399.31 | 394.35 | 396.2 | 396.2 | -1.28 (-0.32%) | 604,500 |
26 Apr 2024 | USD | 393.52 | 399.68 | 393.49 | 397.48 | 397.48 | -0.22 (-0.06%) | 681,900 |
25 Apr 2024 | USD | 402.44 | 403.88 | 393 | 397.7 | 397.7 | -3.06 (-0.76%) | 787,600 |
24 Apr 2024 | USD | 404.5 | 406.83 | 399.29 | 400.76 | 400.76 | -4.15 (-1.02%) | 806,500 |
23 Apr 2024 | USD | 404 | 406.86 | 403.47 | 404.91 | 404.91 | +4.99 (+1.25%) | 1,070,300 |
22 Apr 2024 | USD | 397.3 | 406.34 | 396 | 399.92 | 399.92 | +5.64 (+1.43%) | 1,393,800 |
19 Apr 2024 | USD | 394.72 | 396.98 | 391.25 | 394.28 | 394.28 | +0.8 (+0.20%) | 1,342,000 |
18 Apr 2024 | USD | 394.19 | 396.14 | 391.01 | 393.48 | 393.48 | +0.38 (+0.10%) | 949,100 |
17 Apr 2024 | USD | 394.94 | 398.11 | 392.03 | 393.1 | 393.1 | -1.07 (-0.27%) | 881,000 |
16 Apr 2024 | USD | 396.88 | 398.49 | 392.81 | 394.17 | 394.17 | -3.19 (-0.80%) | 695,400 |
15 Apr 2024 | USD | 400 | 402.49 | 396.69 | 397.36 | 397.36 | +0.81 (+0.20%) | 1,373,700 |
12 Apr 2024 | USD | 396.57 | 400.14 | 393.76 | 396.55 | 396.55 | -3.68 (-0.92%) | 1,200,300 |
11 Apr 2024 | USD | 404.3 | 404.69 | 398.85 | 400.23 | 400.23 | +2.65 (+0.67%) | 1,060,200 |
10 Apr 2024 | USD | 399.89 | 401 | 394.81 | 397.58 | 397.58 | -6.9 (-1.71%) | 1,026,700 |
9 Apr 2024 | USD | 406 | 406.45 | 399.3 | 404.48 | 404.48 | +0.26 (+0.06%) | 727,100 |
8 Apr 2024 | USD | 403.45 | 404.6 | 399 | 404.22 | 404.22 | -2.45 (-0.60%) | 751,900 |
5 Apr 2024 | USD | 404.29 | 409.93 | 400.83 | 406.67 | 406.67 | +2.66 (+0.66%) | 695,700 |