Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | USD | 173.05 | 173.0599 | 167.75 | 168.47 | 168.47 | -3.5 (-2.04%) | 72,627,178 |
9 May 2024 | USD | 175.01 | 175.62 | 171.37 | 171.97 | 171.97 | -2.75 (-1.57%) | 65,950,289 |
8 May 2024 | USD | 171.59 | 176.06 | 170.15 | 174.72 | 174.72 | -3.09 (-1.74%) | 79,969,484 |
7 May 2024 | USD | 182.4 | 183.26 | 177.4 | 177.81 | 177.81 | -6.95 (-3.76%) | 75,045,852 |
6 May 2024 | USD | 183.8 | 187.56 | 182.2 | 184.76 | 184.76 | +3.57 (+1.97%) | 84,390,250 |
3 May 2024 | USD | 182.1 | 184.78 | 178.42 | 181.19 | 181.19 | +1.18 (+0.66%) | 75,491,539 |
2 May 2024 | USD | 182.86 | 184.6 | 176.02 | 180.01 | 180.01 | +0.02 (+0.01%) | 89,148,039 |
1 May 2024 | USD | 182 | 185.86 | 179.01 | 179.99 | 179.99 | -3.29 (-1.80%) | 92,829,719 |
30 Apr 2024 | USD | 186.98 | 190.95 | 182.8401 | 183.28 | 183.28 | -10.77 (-5.55%) | 127,031,797 |
29 Apr 2024 | USD | 188.42 | 198.87 | 184.54 | 194.05 | 194.05 | +25.76 (+15.31%) | 243,869,703 |
26 Apr 2024 | USD | 168.85 | 172.12 | 166.37 | 168.29 | 168.29 | -1.89 (-1.11%) | 109,815,695 |
25 Apr 2024 | USD | 158.96 | 170.88 | 158.36 | 170.18 | 170.18 | +8.05 (+4.97%) | 126,427,508 |
24 Apr 2024 | USD | 162.84 | 167.97 | 157.51 | 162.13 | 162.13 | +17.45 (+12.06%) | 181,178,000 |
23 Apr 2024 | USD | 143.33 | 147.26 | 141.11 | 144.68 | 144.68 | +2.63 (+1.85%) | 124,545,102 |
22 Apr 2024 | USD | 140.56 | 144.44 | 138.8025 | 142.05 | 142.05 | -5 (-3.40%) | 107,097,602 |
19 Apr 2024 | USD | 148.97 | 150.94 | 146.22 | 147.05 | 147.05 | -2.88 (-1.92%) | 87,074,492 |
18 Apr 2024 | USD | 151.25 | 152.2 | 148.7 | 149.93 | 149.93 | -5.52 (-3.55%) | 96,098,828 |
17 Apr 2024 | USD | 157.64 | 158.33 | 153.78 | 155.45 | 155.45 | -1.66 (-1.06%) | 82,439,719 |
16 Apr 2024 | USD | 156.742 | 158.19 | 153.75 | 157.11 | 157.11 | -4.37 (-2.71%) | 96,999,961 |
15 Apr 2024 | USD | 170.24 | 170.69 | 161.38 | 161.48 | 161.48 | -9.57 (-5.59%) | 100,245,297 |
12 Apr 2024 | USD | 172.34 | 173.8099 | 170.3644 | 171.05 | 171.05 | -3.55 (-2.03%) | 64,722,672 |
11 Apr 2024 | USD | 172.55 | 175.88 | 168.51 | 174.6 | 174.6 | +2.84 (+1.65%) | 94,515,992 |
10 Apr 2024 | USD | 173.04 | 174.93 | 170.01 | 171.76 | 171.76 | -5.12 (-2.89%) | 84,532,406 |
9 Apr 2024 | USD | 172.91 | 179.22 | 171.92 | 176.88 | 176.88 | +3.9 (+2.25%) | 103,232,703 |
8 Apr 2024 | USD | 169.34 | 174.5 | 167.79 | 172.98 | 172.98 | +8.08 (+4.90%) | 104,423,297 |
5 Apr 2024 | USD | 169.08 | 170.86 | 160.51 | 164.9 | 164.9 | -6.21 (-3.63%) | 143,157,594 |
4 Apr 2024 | USD | 170.07 | 177.19 | 168.01 | 171.11 | 171.11 | +2.73 (+1.62%) | 123,162,000 |
3 Apr 2024 | USD | 164.02 | 168.82 | 163.28 | 168.38 | 168.38 | +1.75 (+1.05%) | 82,950,141 |
2 Apr 2024 | USD | 164.75 | 167.69 | 163.43 | 166.63 | 166.63 | -8.59 (-4.90%) | 116,650,602 |
1 Apr 2024 | USD | 176.17 | 176.75 | 170.21 | 175.22 | 175.22 | -0.57 (-0.32%) | 81,562,125 |