Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | USD | 180.17 | 181.7 | 179.26 | 180.38 | 180.38 | +0.55 (+0.31%) | 38,051,588 |
27 Mar 2024 | USD | 179.88 | 180 | 177.3099 | 179.83 | 179.83 | +1.53 (+0.86%) | 33,272,551 |
26 Mar 2024 | USD | 180.15 | 180.45 | 177.95 | 178.3 | 178.3 | -1.41 (-0.78%) | 29,658,980 |
25 Mar 2024 | USD | 178.01 | 180.99 | 177.24 | 179.71 | 179.71 | +0.84 (+0.47%) | 29,815,461 |
22 Mar 2024 | USD | 177.752 | 179.255 | 176.75 | 178.87 | 178.87 | +0.72 (+0.40%) | 27,995,381 |
21 Mar 2024 | USD | 179.988 | 181.415 | 178.15 | 178.15 | 178.15 | 0.0 (0.0%) | 32,824,320 |
20 Mar 2024 | USD | 176.14 | 178.53 | 174.64 | 178.15 | 178.15 | +2.25 (+1.28%) | 29,947,150 |
19 Mar 2024 | USD | 174.215 | 176.09 | 173.52 | 175.9 | 175.9 | +1.42 (+0.81%) | 26,880,891 |
18 Mar 2024 | USD | 175.8 | 176.69 | 174.28 | 174.48 | 174.48 | +0.06 (+0.03%) | 31,250,689 |
15 Mar 2024 | USD | 176.64 | 177.93 | 173.9 | 174.42 | 174.42 | -4.33 (-2.42%) | 72,147,391 |
14 Mar 2024 | USD | 177.69 | 179.53 | 176.465 | 178.75 | 178.75 | +2.195 (+1.24%) | 43,705,840 |
13 Mar 2024 | USD | 175.9 | 177.62 | 175.55 | 176.555 | 176.555 | +1.165 (+0.66%) | 30,772,600 |
12 Mar 2024 | USD | 173.5 | 176.76 | 171.98 | 175.39 | 175.39 | +3.43 (+1.99%) | 36,610,602 |
11 Mar 2024 | USD | 174.31 | 174.47 | 171.47 | 171.96 | 171.96 | -3.39 (-1.93%) | 28,484,779 |
8 Mar 2024 | USD | 176.44 | 178.785 | 174.33 | 175.35 | 175.35 | -1.47 (-0.83%) | 37,893,238 |
7 Mar 2024 | USD | 174.83 | 177.99 | 173.72 | 176.82 | 176.82 | +3.31 (+1.91%) | 34,063,281 |
6 Mar 2024 | USD | 175.54 | 176.46 | 173.26 | 173.51 | 173.51 | -0.61 (-0.35%) | 32,090,930 |
5 Mar 2024 | USD | 176.93 | 176.93 | 173.303 | 174.12 | 174.12 | -3.46 (-1.95%) | 37,228,340 |
4 Mar 2024 | USD | 177.53 | 180.14 | 177.49 | 177.58 | 177.58 | -0.64 (-0.36%) | 37,381,520 |
1 Mar 2024 | USD | 176.75 | 178.725 | 176.07 | 178.22 | 178.22 | +1.46 (+0.83%) | 31,981,150 |
29 Feb 2024 | USD | 173.01 | 177.22 | 172.85 | 176.76 | 176.76 | +3.6 (+2.08%) | 53,805,359 |
28 Feb 2024 | USD | 172.44 | 174.05 | 172.27 | 173.16 | 173.16 | -0.38 (-0.22%) | 28,180,480 |
27 Feb 2024 | USD | 174.075 | 174.62 | 172.86 | 173.54 | 173.54 | -1.19 (-0.68%) | 31,141,730 |
26 Feb 2024 | USD | 175.7 | 176.37 | 174.26 | 174.73 | 174.73 | -0.26 (-0.15%) | 44,368,609 |
23 Feb 2024 | USD | 174.28 | 175.75 | 173.7 | 174.99 | 174.99 | +0.41 (+0.23%) | 59,715,238 |
22 Feb 2024 | USD | 173.1 | 174.8 | 171.77 | 174.58 | 174.58 | +5.99 (+3.55%) | 55,392,352 |
21 Feb 2024 | USD | 168.94 | 170.23 | 167.14 | 168.59 | 168.59 | +1.51 (+0.90%) | 44,575,621 |
20 Feb 2024 | USD | 167.83 | 168.71 | 165.74 | 167.08 | 167.08 | -2.43 (-1.43%) | 41,980,328 |
16 Feb 2024 | USD | 168.74 | 170.42 | 167.17 | 169.51 | 169.51 | -0.29 (-0.17%) | 48,107,738 |
15 Feb 2024 | USD | 170.58 | 171.17 | 167.59 | 169.8 | 169.8 | -1.18 (-0.69%) | 49,855,199 |