Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 179.65 | 181.58 | 179.48 | 181.43 | 181.43 | +1.93 (+1.08%) | 379,345 |
17 May 2024 | USD | 178.69 | 179.68 | 178.12 | 179.5 | 179.5 | +1.15 (+0.64%) | 300,200 |
16 May 2024 | USD | 178.46 | 179.74 | 177.59 | 178.35 | 178.35 | -0.34 (-0.19%) | 395,800 |
15 May 2024 | USD | 178.93 | 178.93 | 177.49 | 178.69 | 178.69 | +1.47 (+0.83%) | 562,900 |
14 May 2024 | USD | 176.97 | 177.82 | 176.4 | 177.22 | 177.22 | +0.34 (+0.19%) | 572,200 |
13 May 2024 | USD | 178.28 | 179.11 | 176.61 | 176.88 | 176.88 | -0.38 (-0.21%) | 302,400 |
10 May 2024 | USD | 179.5 | 179.5 | 176.13 | 177.26 | 177.26 | -1.99 (-1.11%) | 447,000 |
9 May 2024 | USD | 178.52 | 180.36 | 178.48 | 179.25 | 179.25 | +1.11 (+0.62%) | 253,700 |
8 May 2024 | USD | 177 | 179.73 | 176.65 | 178.14 | 178.14 | +1.69 (+0.96%) | 501,100 |
7 May 2024 | USD | 173.08 | 177.58 | 172.64 | 176.45 | 176.45 | +3.3 (+1.91%) | 872,700 |
6 May 2024 | USD | 170 | 173.99 | 169.42 | 173.15 | 173.15 | +4.32 (+2.56%) | 1,053,900 |
3 May 2024 | USD | 168.5 | 169.51 | 166.45 | 168.83 | 168.83 | +0.84 (+0.50%) | 434,500 |
2 May 2024 | USD | 166.2 | 168.39 | 165 | 167.99 | 167.99 | +2.13 (+1.28%) | 486,500 |
1 May 2024 | USD | 161.63 | 168.77 | 161.15 | 165.86 | 165.86 | +3.5 (+2.16%) | 778,500 |
30 Apr 2024 | USD | 162.23 | 169.99 | 160 | 162.36 | 162.36 | +11.29 (+7.47%) | 1,309,200 |
29 Apr 2024 | USD | 150.51 | 152.81 | 147.58 | 151.07 | 151.07 | +0.49 (+0.33%) | 1,214,500 |
26 Apr 2024 | USD | 149.34 | 152.5 | 148.7 | 150.58 | 150.58 | +0.84 (+0.56%) | 541,000 |
25 Apr 2024 | USD | 147.81 | 149.78 | 146.66 | 149.74 | 149.74 | +0.13 (+0.09%) | 673,600 |
24 Apr 2024 | USD | 150.88 | 151.86 | 148.6 | 149.61 | 149.61 | -0.55 (-0.37%) | 310,000 |
23 Apr 2024 | USD | 149.12 | 152.01 | 149.12 | 150.16 | 150.16 | +1.92 (+1.30%) | 317,600 |
22 Apr 2024 | USD | 147.66 | 149.24 | 146.71 | 148.24 | 148.24 | +0.75 (+0.51%) | 216,500 |
19 Apr 2024 | USD | 146.96 | 148.84 | 146.74 | 147.49 | 147.49 | +0.68 (+0.46%) | 312,400 |
18 Apr 2024 | USD | 147.07 | 149.27 | 146.01 | 146.81 | 146.81 | -0.46 (-0.31%) | 241,700 |
17 Apr 2024 | USD | 149.24 | 149.42 | 146.46 | 147.27 | 147.27 | -1.62 (-1.09%) | 333,600 |
16 Apr 2024 | USD | 145.25 | 149.8 | 144.45 | 148.89 | 148.89 | +3.33 (+2.29%) | 465,200 |
15 Apr 2024 | USD | 148.63 | 149.07 | 144.95 | 145.56 | 145.56 | -0.97 (-0.66%) | 375,300 |
12 Apr 2024 | USD | 148.09 | 149.3 | 145.5 | 146.53 | 146.53 | -2.54 (-1.70%) | 579,000 |
11 Apr 2024 | USD | 150.54 | 150.54 | 147.75 | 149.07 | 149.07 | -0.86 (-0.57%) | 416,900 |
10 Apr 2024 | USD | 150.64 | 151.74 | 148.11 | 149.93 | 149.93 | -2.66 (-1.74%) | 366,700 |
9 Apr 2024 | USD | 157.34 | 158.24 | 151.71 | 152.59 | 152.59 | -5.51 (-3.49%) | 546,800 |