Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2024 | USD | 523.59 | 527.5 | 518.36 | 527.37 | 527.37 | +4.76 (+0.91%) | 90,305,100 |
30 May 2024 | USD | 524.52 | 525.2 | 521.33 | 522.61 | 522.61 | -3.49 (-0.66%) | 46,468,500 |
29 May 2024 | USD | 525.68 | 527.31 | 525.37 | 526.1 | 526.1 | -3.71 (-0.70%) | 45,190,300 |
28 May 2024 | USD | 530.27 | 530.51 | 527.11 | 529.81 | 529.81 | +0.37 (+0.07%) | 36,269,600 |
24 May 2024 | USD | 527.85 | 530.27 | 526.88 | 529.44 | 529.44 | +3.48 (+0.66%) | 41,258,400 |
23 May 2024 | USD | 532.96 | 533.07 | 524.72 | 525.96 | 525.96 | -3.87 (-0.73%) | 57,211,200 |
22 May 2024 | USD | 530.65 | 531.38 | 527.6 | 529.83 | 529.83 | -1.53 (-0.29%) | 48,390,000 |
21 May 2024 | USD | 529.28 | 531.52 | 529.07 | 531.36 | 531.36 | +1.3 (+0.25%) | 33,437,000 |
20 May 2024 | USD | 529.57 | 531.56 | 529.17 | 530.06 | 530.06 | +0.61 (+0.12%) | 37,764,200 |
17 May 2024 | USD | 528.81 | 529.52 | 527.32 | 529.45 | 529.45 | +0.76 (+0.14%) | 59,187,600 |
16 May 2024 | USD | 529.88 | 531.52 | 528.54 | 528.69 | 528.69 | -1.09 (-0.21%) | 50,244,800 |
15 May 2024 | USD | 525.83 | 530.08 | 525.18 | 529.78 | 529.78 | +6.48 (+1.24%) | 59,504,900 |
14 May 2024 | USD | 521.11 | 523.83 | 520.56 | 523.3 | 523.3 | +2.39 (+0.46%) | 57,535,900 |
13 May 2024 | USD | 522.56 | 522.67 | 519.74 | 520.91 | 520.91 | +0.07 (+0.01%) | 36,716,400 |
10 May 2024 | USD | 521.81 | 522.64 | 519.59 | 520.84 | 520.84 | +0.67 (+0.13%) | 52,233,200 |
9 May 2024 | USD | 517.38 | 520.21 | 516.71 | 520.17 | 520.17 | +2.98 (+0.58%) | 43,643,700 |
8 May 2024 | USD | 515.26 | 517.74 | 515.14 | 517.19 | 517.19 | +0.05 (+0.01%) | 42,047,200 |
7 May 2024 | USD | 517.56 | 518.57 | 516.45 | 517.14 | 517.14 | +0.57 (+0.11%) | 52,561,300 |
6 May 2024 | USD | 513.75 | 516.61 | 513.3 | 516.57 | 516.57 | +5.28 (+1.03%) | 47,264,700 |
3 May 2024 | USD | 511.16 | 512.55 | 508.56 | 511.29 | 511.29 | +6.26 (+1.24%) | 72,756,700 |
2 May 2024 | USD | 504.15 | 505.89 | 499.55 | 505.03 | 505.03 | +4.68 (+0.94%) | 62,550,200 |
1 May 2024 | USD | 501.38 | 508.19 | 499.87 | 500.35 | 500.35 | -1.63 (-0.32%) | 80,242,800 |
30 Apr 2024 | USD | 508.56 | 509.56 | 501.98 | 501.98 | 501.98 | -8.08 (-1.58%) | 77,483,600 |
29 Apr 2024 | USD | 510.09 | 510.75 | 507.25 | 510.06 | 510.06 | +1.8 (+0.35%) | 46,415,400 |
26 Apr 2024 | USD | 506.35 | 509.88 | 505.7 | 508.26 | 508.26 | +4.77 (+0.95%) | 63,283,200 |
25 Apr 2024 | USD | 499.18 | 504.27 | 497.49 | 503.49 | 503.49 | -1.92 (-0.38%) | 69,122,400 |
24 Apr 2024 | USD | 506.56 | 507.37 | 503.13 | 505.41 | 505.41 | -0.24 (-0.05%) | 55,928,100 |
23 Apr 2024 | USD | 501.78 | 506.09 | 499.53 | 505.65 | 505.65 | +5.93 (+1.19%) | 64,633,600 |
22 Apr 2024 | USD | 497.83 | 502.38 | 495.43 | 499.72 | 499.72 | +4.56 (+0.92%) | 67,961,000 |
19 Apr 2024 | USD | 499.44 | 500.46 | 493.86 | 495.16 | 495.16 | -4.36 (-0.87%) | 102,129,100 |