Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | USD | 257.89 | 259.38 | 255.6 | 255.78 | 255.78 | -2.09 (-0.81%) | 772,263 |
27 Mar 2024 | USD | 256.15 | 258.01 | 255.53 | 257.87 | 257.87 | +3.75 (+1.48%) | 502,920 |
26 Mar 2024 | USD | 253.96 | 257.07 | 253.9434 | 254.12 | 254.12 | +0.27 (+0.11%) | 486,924 |
25 Mar 2024 | USD | 254.53 | 254.69 | 252.915 | 253.85 | 253.85 | -1.82 (-0.71%) | 422,251 |
22 Mar 2024 | USD | 255.4 | 256.41 | 254.4 | 255.67 | 255.67 | +0.86 (+0.34%) | 516,358 |
21 Mar 2024 | USD | 253.04 | 255.12 | 252.55 | 254.81 | 254.81 | +4.01 (+1.60%) | 688,948 |
20 Mar 2024 | USD | 247.36 | 251.08 | 246.96 | 250.8 | 250.8 | +2.8 (+1.13%) | 611,898 |
19 Mar 2024 | USD | 245.17 | 248.34 | 244.84 | 248 | 248 | +2.98 (+1.22%) | 815,645 |
18 Mar 2024 | USD | 246.83 | 248.38 | 244.84 | 245.02 | 245.02 | -0.49 (-0.20%) | 676,584 |
15 Mar 2024 | USD | 245.73 | 247.4 | 244.77 | 245.51 | 245.51 | -0.97 (-0.39%) | 1,531,838 |
14 Mar 2024 | USD | 248.63 | 249.27 | 245.685 | 246.48 | 246.48 | -2.15 (-0.86%) | 482,412 |
13 Mar 2024 | USD | 249.95 | 250.39 | 247.61 | 248.63 | 248.63 | -1.24 (-0.50%) | 645,056 |
12 Mar 2024 | USD | 249.03 | 250.63 | 247.47 | 249.87 | 249.87 | +1.93 (+0.78%) | 626,173 |
11 Mar 2024 | USD | 246.21 | 249.24 | 245.295 | 247.94 | 247.94 | -0.01 (0.0%) | 524,989 |
8 Mar 2024 | USD | 248.49 | 249.87 | 247.785 | 247.95 | 247.95 | -0.39 (-0.16%) | 620,159 |
7 Mar 2024 | USD | 248.25 | 249.5 | 247.2701 | 248.34 | 248.34 | +1.15 (+0.47%) | 472,703 |
6 Mar 2024 | USD | 246.76 | 248.88 | 245.61 | 247.19 | 247.19 | +2.22 (+0.91%) | 553,478 |
5 Mar 2024 | USD | 245.33 | 246.41 | 243.73 | 244.97 | 244.97 | -1.7 (-0.69%) | 688,613 |
4 Mar 2024 | USD | 247.68 | 248.6 | 245.6 | 246.67 | 246.67 | -0.65 (-0.26%) | 742,037 |
1 Mar 2024 | USD | 247.11 | 248.86 | 246.25 | 247.32 | 247.32 | +1.11 (+0.45%) | 691,155 |
29 Feb 2024 | USD | 246.64 | 247.47 | 243.99 | 246.21 | 246.21 | +1.3 (+0.53%) | 809,784 |
28 Feb 2024 | USD | 243.7 | 245.91 | 243.48 | 244.91 | 244.91 | +0.64 (+0.26%) | 399,067 |
27 Feb 2024 | USD | 246.49 | 246.49 | 243.58 | 244.27 | 244.27 | -1.96 (-0.80%) | 407,609 |
26 Feb 2024 | USD | 247.14 | 248.18 | 245.2725 | 246.23 | 246.23 | -0.88 (-0.36%) | 449,808 |
23 Feb 2024 | USD | 247.05 | 248.05 | 245.36 | 247.11 | 247.11 | -0.45 (-0.18%) | 463,433 |
22 Feb 2024 | USD | 244.52 | 248.081 | 244.32 | 247.56 | 247.56 | +6.22 (+2.58%) | 698,617 |
21 Feb 2024 | USD | 241.18 | 241.715 | 238.815 | 241.34 | 241.34 | -0.45 (-0.19%) | 534,266 |
20 Feb 2024 | USD | 239.61 | 242.47 | 238.36 | 241.79 | 241.79 | +0.42 (+0.17%) | 641,387 |
16 Feb 2024 | USD | 243.61 | 244.11 | 240.54 | 241.37 | 241.37 | -1.38 (-0.57%) | 859,670 |
15 Feb 2024 | USD | 240.35 | 243.51 | 240.32 | 242.75 | 242.75 | +3.27 (+1.37%) | 520,668 |