Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | USD | 259.18 | 259.92 | 257.965 | 259.13 | 259.13 | +0.63 (+0.24%) | 1,748,472 |
27 Mar 2024 | USD | 256.98 | 258.59 | 256.6 | 258.5 | 258.5 | +2.42 (+0.95%) | 1,493,616 |
26 Mar 2024 | USD | 254.78 | 257.555 | 254.41 | 256.08 | 256.08 | +0.47 (+0.18%) | 2,359,151 |
25 Mar 2024 | USD | 256.08 | 256.9 | 255.04 | 255.61 | 255.61 | +0.1 (+0.04%) | 1,332,261 |
22 Mar 2024 | USD | 256.6 | 257.32 | 255.4 | 255.51 | 255.51 | -0.8 (-0.31%) | 1,198,170 |
21 Mar 2024 | USD | 257.59 | 257.9999 | 255.84 | 256.31 | 256.31 | -2.2 (-0.85%) | 2,748,117 |
20 Mar 2024 | USD | 258.08 | 260.09 | 257.6315 | 258.51 | 258.51 | +0.03 (+0.01%) | 1,774,773 |
19 Mar 2024 | USD | 259 | 259.69 | 258.065 | 258.48 | 258.48 | +0.84 (+0.33%) | 1,611,208 |
18 Mar 2024 | USD | 256.52 | 258.29 | 256.01 | 257.64 | 257.64 | +1.35 (+0.53%) | 1,267,405 |
15 Mar 2024 | USD | 255.33 | 258.75 | 255.33 | 256.29 | 256.29 | -1.34 (-0.52%) | 3,390,965 |
14 Mar 2024 | USD | 257.47 | 259.56 | 255.22 | 257.63 | 257.63 | -2.58 (-0.99%) | 1,505,368 |
13 Mar 2024 | USD | 258.49 | 260.585 | 257.63 | 260.21 | 260.21 | +2.46 (+0.95%) | 1,672,128 |
12 Mar 2024 | USD | 254.88 | 258.15 | 254.24 | 257.75 | 257.75 | +2.75 (+1.08%) | 1,938,480 |
11 Mar 2024 | USD | 248.5 | 255.88 | 248.2955 | 255 | 255 | +6.19 (+2.49%) | 2,152,813 |
8 Mar 2024 | USD | 248.58 | 249.695 | 247.18 | 248.81 | 248.81 | -0.01 (0.0%) | 1,339,200 |
7 Mar 2024 | USD | 250.17 | 251.54 | 248.46 | 248.82 | 248.82 | -1.73 (-0.69%) | 1,720,581 |
6 Mar 2024 | USD | 249.61 | 251.18 | 247.58 | 250.55 | 250.55 | +1.19 (+0.48%) | 1,774,388 |
5 Mar 2024 | USD | 248.25 | 249.91 | 247.859 | 249.36 | 249.36 | +1.1 (+0.44%) | 1,440,074 |
4 Mar 2024 | USD | 249.46 | 250.63 | 248.07 | 248.26 | 248.26 | -2.36 (-0.94%) | 2,003,709 |
1 Mar 2024 | USD | 251.25 | 251.975 | 249.9 | 250.62 | 250.62 | -1.05 (-0.42%) | 1,634,571 |
29 Feb 2024 | USD | 253.94 | 253.94 | 250.45 | 251.67 | 251.67 | -1.91 (-0.75%) | 2,396,962 |
28 Feb 2024 | USD | 255 | 255 | 253.43 | 253.58 | 253.58 | -1.29 (-0.51%) | 1,429,924 |
27 Feb 2024 | USD | 254.02 | 255.02 | 253.0801 | 254.87 | 254.87 | +0.03 (+0.01%) | 959,064 |
26 Feb 2024 | USD | 256.12 | 257.84 | 254.68 | 254.84 | 254.84 | -1.17 (-0.46%) | 1,251,802 |
23 Feb 2024 | USD | 256.47 | 257.635 | 254.71 | 256.01 | 256.01 | +0.57 (+0.22%) | 1,153,051 |
22 Feb 2024 | USD | 252.66 | 255.71 | 250.71 | 255.44 | 255.44 | +3.48 (+1.38%) | 1,233,455 |
21 Feb 2024 | USD | 252.26 | 253.16 | 250.18 | 251.96 | 251.96 | +1.45 (+0.58%) | 992,002 |
20 Feb 2024 | USD | 250.38 | 252.555 | 250.1245 | 250.51 | 250.51 | -0.39 (-0.16%) | 1,248,297 |
16 Feb 2024 | USD | 251.17 | 252.7 | 250 | 250.9 | 250.9 | -0.16 (-0.06%) | 1,329,466 |
15 Feb 2024 | USD | 248.38 | 251.76 | 248.27 | 251.06 | 251.06 | +2.94 (+1.18%) | 1,447,943 |