Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | USD | 151.21 | 153.09 | 150.77 | 152.44 | 152.44 | +1.98 (+1.32%) | 3,098,996 |
16 May 2024 | USD | 151.09 | 151.84 | 150.15 | 150.46 | 150.46 | -0.85 (-0.56%) | 3,141,500 |
15 May 2024 | USD | 150.75 | 151.42 | 148.32 | 151.31 | 151.31 | +0.06 (+0.04%) | 3,443,400 |
14 May 2024 | USD | 150.11 | 151.37 | 149.48 | 151.25 | 151.25 | +1.28 (+0.85%) | 3,328,500 |
13 May 2024 | USD | 151 | 151.61 | 149.75 | 149.97 | 149.97 | -0.71 (-0.47%) | 3,945,400 |
10 May 2024 | USD | 153.48 | 154.3 | 150.2 | 150.68 | 150.68 | -2.39 (-1.56%) | 2,993,000 |
9 May 2024 | USD | 152.04 | 153.61 | 151.67 | 153.07 | 153.07 | +1.48 (+0.98%) | 2,628,100 |
8 May 2024 | USD | 151.01 | 152.75 | 150.75 | 151.59 | 151.59 | -0.78 (-0.51%) | 2,208,200 |
7 May 2024 | USD | 152.08 | 153.88 | 152.08 | 152.37 | 152.37 | +0.27 (+0.18%) | 2,636,700 |
6 May 2024 | USD | 151.3 | 153.64 | 151.3 | 152.1 | 152.1 | +1.87 (+1.24%) | 3,476,400 |
3 May 2024 | USD | 149.45 | 150.78 | 148.44 | 150.23 | 150.23 | +1.17 (+0.78%) | 3,485,500 |
2 May 2024 | USD | 149.48 | 150.26 | 147.81 | 149.06 | 149.06 | +0.99 (+0.67%) | 3,650,200 |
1 May 2024 | USD | 151.01 | 151.46 | 146.72 | 148.07 | 148.07 | -3.36 (-2.22%) | 5,294,200 |
30 Apr 2024 | USD | 157.22 | 157.35 | 151.27 | 151.43 | 151.43 | -6.58 (-4.16%) | 4,865,500 |
29 Apr 2024 | USD | 156.62 | 158.26 | 156.62 | 158.01 | 158.01 | +0.99 (+0.63%) | 1,847,300 |
26 Apr 2024 | USD | 156.01 | 157.25 | 154.9 | 157.02 | 157.02 | +0.16 (+0.10%) | 1,888,500 |
25 Apr 2024 | USD | 155.75 | 157.37 | 154.41 | 156.86 | 156.86 | +0.65 (+0.42%) | 3,331,100 |
24 Apr 2024 | USD | 155.21 | 156.35 | 154.12 | 156.21 | 156.21 | +0.73 (+0.47%) | 2,540,100 |
23 Apr 2024 | USD | 154.05 | 156.08 | 152.8 | 155.48 | 155.48 | +1.08 (+0.70%) | 2,543,900 |
22 Apr 2024 | USD | 152.79 | 155.82 | 151.33 | 154.4 | 154.4 | +1.17 (+0.76%) | 3,063,600 |
19 Apr 2024 | USD | 151.18 | 154.36 | 151.18 | 153.23 | 153.23 | +1.6 (+1.06%) | 3,912,200 |
18 Apr 2024 | USD | 153.34 | 153.9 | 151.09 | 151.63 | 151.63 | -1.33 (-0.87%) | 3,158,700 |
17 Apr 2024 | USD | 154.09 | 155.5 | 152.22 | 152.96 | 152.96 | -1.18 (-0.77%) | 3,607,400 |
16 Apr 2024 | USD | 154.44 | 155.12 | 152.02 | 154.14 | 154.14 | -1.31 (-0.84%) | 3,780,400 |
15 Apr 2024 | USD | 158.03 | 159.09 | 155.02 | 155.45 | 155.45 | -2.53 (-1.60%) | 3,993,800 |
12 Apr 2024 | USD | 160.81 | 162.49 | 157.07 | 157.98 | 157.98 | -1.89 (-1.18%) | 5,907,100 |
11 Apr 2024 | USD | 160.88 | 161.21 | 157.82 | 159.87 | 159.87 | -0.54 (-0.34%) | 6,268,700 |
10 Apr 2024 | USD | 158.8 | 160.75 | 158.33 | 160.41 | 160.41 | +0.54 (+0.34%) | 4,178,300 |
9 Apr 2024 | USD | 160.06 | 161.03 | 158.62 | 159.87 | 159.87 | +0.17 (+0.11%) | 2,829,100 |
8 Apr 2024 | USD | 160.45 | 161.35 | 159.18 | 159.7 | 159.7 | -0.89 (-0.55%) | 2,803,000 |