Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2024 | USD | 408.7 | 410.6 | 406 | 408.41 | 408.41 | +0.28 (+0.07%) | 3,775,700 |
15 Mar 2024 | USD | 404.27 | 408.46 | 402.5 | 408.13 | 408.13 | +1.4 (+0.34%) | 7,548,800 |
14 Mar 2024 | USD | 409.08 | 409.08 | 403.34 | 406.73 | 406.73 | -1.4 (-0.34%) | 3,734,700 |
13 Mar 2024 | USD | 405.3 | 409 | 404.15 | 408.13 | 408.13 | +3.15 (+0.78%) | 3,584,600 |
12 Mar 2024 | USD | 406.78 | 407.2 | 404.1 | 404.98 | 404.98 | +0.22 (+0.05%) | 2,616,700 |
11 Mar 2024 | USD | 403.3 | 405.01 | 402.74 | 404.76 | 404.76 | +1.61 (+0.40%) | 2,431,700 |
8 Mar 2024 | USD | 401.08 | 403.36 | 400.01 | 403.15 | 403.15 | +0.76 (+0.19%) | 3,410,600 |
7 Mar 2024 | USD | 406.11 | 406.4 | 399.57 | 402.39 | 402.39 | -1.57 (-0.39%) | 4,181,300 |
6 Mar 2024 | USD | 402.18 | 407.44 | 401.7 | 403.96 | 403.96 | +3.22 (+0.80%) | 3,839,100 |
5 Mar 2024 | USD | 402.55 | 403.33 | 398.78 | 400.74 | 400.74 | -2.65 (-0.66%) | 4,711,700 |
4 Mar 2024 | USD | 405 | 405.95 | 401.43 | 403.39 | 403.39 | -3.72 (-0.91%) | 4,179,400 |
1 Mar 2024 | USD | 409.48 | 410.39 | 405.45 | 407.11 | 407.11 | -2.29 (-0.56%) | 3,282,100 |
29 Feb 2024 | USD | 413.1 | 413.79 | 408.38 | 409.4 | 409.4 | -2.74 (-0.66%) | 4,845,200 |
28 Feb 2024 | USD | 408.5 | 414.67 | 407.71 | 412.14 | 412.14 | +3.23 (+0.79%) | 4,067,400 |
27 Feb 2024 | USD | 409.21 | 409.96 | 401.71 | 408.91 | 408.91 | -0.23 (-0.06%) | 4,609,100 |
26 Feb 2024 | USD | 422 | 430 | 408.85 | 409.14 | 409.14 | -8.08 (-1.94%) | 7,432,300 |
23 Feb 2024 | USD | 417.68 | 420.56 | 416.52 | 417.22 | 417.22 | +2.06 (+0.50%) | 4,015,600 |
22 Feb 2024 | USD | 411.3 | 416.26 | 411 | 415.16 | 415.16 | +5.91 (+1.44%) | 3,687,600 |
21 Feb 2024 | USD | 408.26 | 409.48 | 406.7 | 409.25 | 409.25 | +2.1 (+0.52%) | 2,717,600 |
20 Feb 2024 | USD | 406.47 | 411.11 | 406.06 | 407.15 | 407.15 | +1.16 (+0.29%) | 3,530,700 |
16 Feb 2024 | USD | 404.44 | 406.74 | 402.59 | 405.99 | 405.99 | +2.54 (+0.63%) | 3,532,200 |
15 Feb 2024 | USD | 399.14 | 404.27 | 398.3 | 403.45 | 403.45 | +4.77 (+1.20%) | 3,076,000 |
14 Feb 2024 | USD | 395.15 | 398.86 | 393.55 | 398.68 | 398.68 | +3.88 (+0.98%) | 2,669,200 |
13 Feb 2024 | USD | 397.18 | 399.71 | 392.1 | 394.8 | 394.8 | -2.91 (-0.73%) | 3,458,500 |
12 Feb 2024 | USD | 398.65 | 399.48 | 396.19 | 397.71 | 397.71 | -0.65 (-0.16%) | 2,817,900 |
9 Feb 2024 | USD | 397.31 | 398.36 | 395.82 | 398.36 | 398.36 | +0.87 (+0.22%) | 2,509,800 |
8 Feb 2024 | USD | 397.22 | 398.65 | 394.85 | 397.49 | 397.49 | -0.17 (-0.04%) | 3,357,700 |
7 Feb 2024 | USD | 394.6 | 399.15 | 394.36 | 397.66 | 397.66 | +3.92 (+1.00%) | 3,426,800 |
6 Feb 2024 | USD | 390.29 | 393.93 | 390 | 393.74 | 393.74 | +2.98 (+0.76%) | 2,573,400 |
5 Feb 2024 | USD | 389.95 | 393.37 | 389.29 | 390.76 | 390.76 | +0.01 (+0.0%) | 3,651,900 |