Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | USD | 252.42 | 255.31 | 252.42 | 253.89 | 253.89 | +0.79 (+0.31%) | 397,700 |
20 May 2024 | USD | 257.63 | 257.63 | 252.88 | 253.1 | 253.1 | -4.3 (-1.67%) | 324,900 |
17 May 2024 | USD | 257.5 | 257.93 | 255.64 | 257.4 | 257.4 | +1.02 (+0.40%) | 297,900 |
16 May 2024 | USD | 256 | 257.45 | 255.07 | 256.38 | 256.38 | +0.75 (+0.29%) | 313,700 |
15 May 2024 | USD | 253.33 | 256 | 253.33 | 255.63 | 255.63 | +1.74 (+0.69%) | 355,700 |
14 May 2024 | USD | 253.68 | 254.13 | 251.31 | 253.89 | 253.89 | +0.21 (+0.08%) | 570,100 |
13 May 2024 | USD | 256.62 | 257.53 | 253.47 | 253.68 | 253.68 | -3.25 (-1.26%) | 301,100 |
10 May 2024 | USD | 255.24 | 257.28 | 254.53 | 256.93 | 256.93 | +1.32 (+0.52%) | 428,100 |
9 May 2024 | USD | 253.58 | 255.94 | 253.36 | 255.61 | 255.61 | +2.65 (+1.05%) | 289,100 |
8 May 2024 | USD | 254.87 | 256.05 | 252.62 | 252.96 | 252.96 | -1.9 (-0.75%) | 483,700 |
7 May 2024 | USD | 254.78 | 255.48 | 253.74 | 254.86 | 254.86 | +1.79 (+0.71%) | 410,900 |
6 May 2024 | USD | 253.66 | 253.66 | 251.91 | 253.07 | 253.07 | +1.08 (+0.43%) | 292,300 |
3 May 2024 | USD | 252.6 | 253.2 | 249.04 | 251.99 | 251.99 | -0.5 (-0.20%) | 364,000 |
2 May 2024 | USD | 254.7 | 254.7 | 251.54 | 252.49 | 252.49 | -2.21 (-0.87%) | 444,200 |
1 May 2024 | USD | 250.97 | 257.07 | 250.56 | 254.7 | 254.7 | +3.56 (+1.42%) | 486,200 |
30 Apr 2024 | USD | 251.19 | 253.85 | 250.75 | 251.14 | 251.14 | -1.29 (-0.51%) | 491,200 |
29 Apr 2024 | USD | 250.74 | 252.77 | 248.91 | 252.43 | 252.43 | +1.48 (+0.59%) | 474,300 |
26 Apr 2024 | USD | 255.81 | 255.81 | 248.12 | 250.95 | 250.95 | -5.97 (-2.32%) | 700,700 |
25 Apr 2024 | USD | 251.21 | 257.29 | 245.04 | 256.92 | 256.92 | -7.56 (-2.86%) | 1,476,100 |
24 Apr 2024 | USD | 262.1 | 265.19 | 261.82 | 264.48 | 264.48 | +0.8 (+0.30%) | 480,500 |
23 Apr 2024 | USD | 265.17 | 266.56 | 263.24 | 263.68 | 263.68 | -1.49 (-0.56%) | 367,900 |
22 Apr 2024 | USD | 265.61 | 266.18 | 264.07 | 265.17 | 265.17 | +0.65 (+0.25%) | 313,700 |
19 Apr 2024 | USD | 264.44 | 265.43 | 263.32 | 264.52 | 264.52 | +1.53 (+0.58%) | 301,400 |
18 Apr 2024 | USD | 262.02 | 264.54 | 260.96 | 262.99 | 262.99 | +3.72 (+1.43%) | 445,000 |
17 Apr 2024 | USD | 257.21 | 260.07 | 256.25 | 259.27 | 259.27 | +2.08 (+0.81%) | 518,300 |
16 Apr 2024 | USD | 258.55 | 260.18 | 257.17 | 257.19 | 257.19 | -1.3 (-0.50%) | 354,900 |
15 Apr 2024 | USD | 263.74 | 263.74 | 258.03 | 258.49 | 258.49 | -1.82 (-0.70%) | 267,200 |
12 Apr 2024 | USD | 259.52 | 262.13 | 258.71 | 260.31 | 260.31 | 0.0 (0.0%) | 558,100 |
11 Apr 2024 | USD | 261.93 | 262.64 | 260.14 | 260.31 | 260.31 | -3.52 (-1.33%) | 381,900 |
10 Apr 2024 | USD | 263.01 | 265.77 | 261.63 | 263.83 | 263.83 | -1.27 (-0.48%) | 336,000 |