Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2024 | USD | 170.85 | 174.99 | 170.64 | 173.28 | 173.28 | +4.41 (+2.61%) | 2,585,700 |
14 May 2024 | USD | 169.81 | 170.2 | 168.63 | 168.87 | 168.87 | +0.96 (+0.57%) | 2,050,100 |
13 May 2024 | USD | 169.43 | 171.56 | 167.8 | 167.91 | 167.91 | -1.13 (-0.67%) | 2,125,800 |
10 May 2024 | USD | 168.71 | 169.99 | 168.29 | 169.04 | 169.04 | +0.91 (+0.54%) | 2,010,700 |
9 May 2024 | USD | 165.8 | 168.39 | 164.92 | 168.13 | 168.13 | +3.21 (+1.95%) | 2,145,300 |
8 May 2024 | USD | 167.08 | 167.5 | 161 | 164.92 | 164.92 | -3.53 (-2.10%) | 4,673,100 |
7 May 2024 | USD | 166.96 | 172.23 | 166.47 | 168.45 | 168.45 | +2.5 (+1.51%) | 3,337,500 |
6 May 2024 | USD | 167.35 | 167.62 | 164.88 | 165.95 | 165.95 | -1.12 (-0.67%) | 3,081,300 |
3 May 2024 | USD | 170.45 | 171.69 | 166.95 | 167.07 | 167.07 | -0.16 (-0.10%) | 3,007,000 |
2 May 2024 | USD | 163.1 | 169.99 | 161.38 | 167.23 | 167.23 | +8.73 (+5.51%) | 5,323,100 |
1 May 2024 | USD | 158.17 | 160.78 | 158.04 | 158.5 | 158.5 | -0.74 (-0.46%) | 3,779,100 |
30 Apr 2024 | USD | 159.64 | 162.13 | 158.92 | 159.24 | 159.24 | -0.46 (-0.29%) | 3,647,900 |
29 Apr 2024 | USD | 158.42 | 165.04 | 158.42 | 159.7 | 159.7 | +1.28 (+0.81%) | 4,849,500 |
26 Apr 2024 | USD | 152.63 | 158.74 | 152.63 | 158.42 | 158.42 | +5.06 (+3.30%) | 4,969,500 |
25 Apr 2024 | USD | 150.97 | 153.59 | 150.04 | 153.36 | 153.36 | +2.48 (+1.64%) | 4,567,200 |
24 Apr 2024 | USD | 149.25 | 151.74 | 148.75 | 150.88 | 150.88 | +1.32 (+0.88%) | 3,640,300 |
23 Apr 2024 | USD | 146.25 | 149.9 | 145.18 | 149.56 | 149.56 | +4.02 (+2.76%) | 4,315,300 |
22 Apr 2024 | USD | 150.82 | 151.53 | 144.8 | 145.54 | 145.54 | -0.96 (-0.66%) | 4,545,000 |
19 Apr 2024 | USD | 151.5 | 151.54 | 145.8 | 146.5 | 146.5 | -6.61 (-4.32%) | 6,162,800 |
18 Apr 2024 | USD | 151.63 | 153.67 | 151.17 | 153.11 | 153.11 | +1.17 (+0.77%) | 4,772,800 |
17 Apr 2024 | USD | 153.01 | 153.18 | 151.24 | 151.94 | 151.94 | -1.08 (-0.71%) | 3,270,500 |
16 Apr 2024 | USD | 150.2 | 154.4 | 148.66 | 153.02 | 153.02 | +3.25 (+2.17%) | 4,967,400 |
15 Apr 2024 | USD | 151.12 | 155 | 149.24 | 149.77 | 149.77 | -0.21 (-0.14%) | 8,667,300 |
12 Apr 2024 | USD | 155.85 | 155.98 | 148.48 | 149.98 | 149.98 | -12.75 (-7.84%) | 11,577,200 |
11 Apr 2024 | USD | 163.32 | 164.29 | 161.26 | 162.73 | 162.73 | -0.47 (-0.29%) | 2,290,400 |
10 Apr 2024 | USD | 164.26 | 164.87 | 162.64 | 163.2 | 163.2 | -3.94 (-2.36%) | 2,666,000 |
9 Apr 2024 | USD | 165.86 | 167.18 | 164.74 | 167.14 | 167.14 | +1.45 (+0.88%) | 1,829,800 |
8 Apr 2024 | USD | 165.88 | 166.89 | 164.04 | 165.69 | 165.69 | -0.17 (-0.10%) | 2,301,400 |
5 Apr 2024 | USD | 165.76 | 169.39 | 165.31 | 165.86 | 165.86 | +0.34 (+0.21%) | 3,663,900 |
4 Apr 2024 | USD | 165.21 | 168.79 | 164.45 | 165.52 | 165.52 | +2.55 (+1.56%) | 4,306,100 |