Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | USD | 351.32 | 352.7 | 350.21 | 350.32 | 350.32 | -1.06 (-0.30%) | 934,174 |
15 May 2024 | USD | 347.7 | 351.41 | 346.81 | 351.38 | 351.38 | +5.73 (+1.66%) | 841,237 |
14 May 2024 | USD | 343.41 | 346.28 | 343.325 | 345.65 | 345.65 | +1.83 (+0.53%) | 689,722 |
13 May 2024 | USD | 344.7 | 344.75 | 342.735 | 343.82 | 343.82 | +0.01 (+0.0%) | 656,278 |
10 May 2024 | USD | 344.86 | 345.68 | 342.67 | 343.81 | 343.81 | -0.19 (-0.06%) | 568,255 |
9 May 2024 | USD | 342.98 | 344 | 341.79 | 344 | 344 | +1.18 (+0.34%) | 531,397 |
8 May 2024 | USD | 341.59 | 343.37 | 341.2801 | 342.82 | 342.82 | -0.57 (-0.17%) | 612,880 |
7 May 2024 | USD | 343.88 | 344.635 | 342.6832 | 343.39 | 343.39 | -0.15 (-0.04%) | 643,922 |
6 May 2024 | USD | 340.4 | 343.62 | 339.68 | 343.54 | 343.54 | +4.55 (+1.34%) | 770,660 |
3 May 2024 | USD | 339.11 | 339.88 | 337.09 | 338.99 | 338.99 | +5.79 (+1.74%) | 836,023 |
2 May 2024 | USD | 331.71 | 333.54 | 328.31 | 333.2 | 333.2 | +4.31 (+1.31%) | 1,064,777 |
1 May 2024 | USD | 329.67 | 335.106 | 327.7714 | 328.89 | 328.89 | -0.93 (-0.28%) | 896,602 |
30 Apr 2024 | USD | 335.16 | 336.83 | 329.82 | 329.82 | 329.82 | -6.21 (-1.85%) | 717,594 |
29 Apr 2024 | USD | 337.07 | 337.14 | 333.834 | 336.03 | 336.03 | +0.85 (+0.25%) | 807,833 |
26 Apr 2024 | USD | 333.77 | 336.55 | 332.475 | 335.18 | 335.18 | +5.99 (+1.82%) | 1,437,363 |
25 Apr 2024 | USD | 323.79 | 329.4 | 322.67 | 329.19 | 329.19 | -1.88 (-0.57%) | 945,979 |
24 Apr 2024 | USD | 333.79 | 334.025 | 329.5133 | 331.07 | 331.07 | -0.07 (-0.02%) | 792,388 |
23 Apr 2024 | USD | 327.73 | 331.3722 | 327.2 | 331.14 | 331.14 | +5.53 (+1.70%) | 834,843 |
22 Apr 2024 | USD | 324.78 | 327.629 | 321.915 | 325.61 | 325.61 | +3.15 (+0.98%) | 1,082,990 |
19 Apr 2024 | USD | 328.93 | 329.28 | 321.2923 | 322.46 | 322.46 | -7.44 (-2.26%) | 1,272,463 |
18 Apr 2024 | USD | 332 | 333.65 | 329.3505 | 329.9 | 329.9 | -2.03 (-0.61%) | 1,045,639 |
17 Apr 2024 | USD | 336.54 | 336.665 | 330.63 | 331.93 | 331.93 | -3.15 (-0.94%) | 764,965 |
16 Apr 2024 | USD | 334.8 | 336.94 | 333.78 | 335.08 | 335.08 | +0.12 (+0.04%) | 2,324,751 |
15 Apr 2024 | USD | 343.75 | 343.81 | 334.5178 | 334.96 | 334.96 | -6.37 (-1.87%) | 1,198,021 |
12 Apr 2024 | USD | 343.18 | 344.37 | 339.99 | 341.33 | 341.33 | -4.81 (-1.39%) | 2,598,887 |
11 Apr 2024 | USD | 342.18 | 346.7338 | 340.285 | 346.14 | 346.14 | +5.29 (+1.55%) | 1,761,328 |
10 Apr 2024 | USD | 339.15 | 341.6 | 339 | 340.85 | 340.85 | -1.98 (-0.58%) | 923,080 |
9 Apr 2024 | USD | 344.05 | 344.35 | 339.4401 | 342.83 | 342.83 | +0.05 (+0.01%) | 1,729,657 |
8 Apr 2024 | USD | 343.59 | 344.07 | 341.71 | 342.78 | 342.78 | 0.0 (0.0%) | 1,392,203 |
5 Apr 2024 | USD | 339.46 | 344.215 | 339.11 | 342.78 | 342.78 | +5 (+1.48%) | 862,280 |