Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2024 | USD | 268.79 | 269.95 | 266.06 | 269.37 | 269.37 | +3.93 (+1.48%) | 288,859 |
26 Mar 2024 | USD | 265.64 | 267.29 | 263.35 | 265.44 | 265.44 | -0.17 (-0.06%) | 314,809 |
25 Mar 2024 | USD | 273.57 | 273.57 | 265.16 | 265.61 | 265.61 | -6.96 (-2.55%) | 381,048 |
22 Mar 2024 | USD | 273.69 | 274.765 | 268.23 | 272.57 | 272.57 | -0.86 (-0.31%) | 377,604 |
21 Mar 2024 | USD | 270 | 274.62 | 269.955 | 273.43 | 273.43 | +5.26 (+1.96%) | 440,854 |
20 Mar 2024 | USD | 266.33 | 269 | 262.6158 | 268.17 | 268.17 | +1.66 (+0.62%) | 379,817 |
19 Mar 2024 | USD | 261.37 | 266.61 | 261.37 | 266.51 | 266.51 | +4.38 (+1.67%) | 551,671 |
18 Mar 2024 | USD | 260.91 | 266 | 258.88 | 262.13 | 262.13 | +3.16 (+1.22%) | 379,817 |
15 Mar 2024 | USD | 255.6 | 261.58 | 255.04 | 258.97 | 258.97 | -1.53 (-0.59%) | 835,185 |
14 Mar 2024 | USD | 261.18 | 264.86 | 256.83 | 260.5 | 260.5 | -0.68 (-0.26%) | 404,573 |
13 Mar 2024 | USD | 265.17 | 267.2 | 259.36 | 261.18 | 261.18 | -2.94 (-1.11%) | 577,573 |
12 Mar 2024 | USD | 262.79 | 268.215 | 261.17 | 264.12 | 264.12 | +1.03 (+0.39%) | 503,373 |
11 Mar 2024 | USD | 266.98 | 267.6 | 262.25 | 263.09 | 263.09 | -3.88 (-1.45%) | 474,481 |
8 Mar 2024 | USD | 271.31 | 275 | 265.41 | 266.97 | 266.97 | -3.3 (-1.22%) | 532,272 |
7 Mar 2024 | USD | 266.8 | 271.54 | 264.515 | 270.27 | 270.27 | +6.83 (+2.59%) | 368,425 |
6 Mar 2024 | USD | 262.97 | 269.1 | 262.97 | 263.44 | 263.44 | +2.17 (+0.83%) | 522,528 |
5 Mar 2024 | USD | 256.27 | 262.12 | 256.11 | 261.27 | 261.27 | +2.35 (+0.91%) | 499,856 |
4 Mar 2024 | USD | 262.72 | 264.81 | 258.79 | 258.92 | 258.92 | -5.46 (-2.07%) | 400,250 |
1 Mar 2024 | USD | 254.19 | 265.795 | 250.73 | 264.38 | 264.38 | +10.19 (+4.01%) | 834,558 |
29 Feb 2024 | USD | 257.77 | 259.69 | 252.9 | 254.19 | 254.19 | -2.54 (-0.99%) | 647,240 |
28 Feb 2024 | USD | 252.19 | 260.04 | 251.725 | 256.73 | 256.73 | +3.78 (+1.49%) | 745,194 |
27 Feb 2024 | USD | 250.55 | 253.6 | 249.04 | 252.95 | 252.95 | +3.39 (+1.36%) | 483,207 |
26 Feb 2024 | USD | 246.17 | 250.98 | 245.55 | 249.56 | 249.56 | +1.85 (+0.75%) | 573,126 |
23 Feb 2024 | USD | 247.83 | 250.185 | 247.02 | 247.71 | 247.71 | +0.81 (+0.33%) | 364,837 |
22 Feb 2024 | USD | 242.12 | 251.99 | 242.12 | 246.9 | 246.9 | +5.8 (+2.41%) | 897,851 |
21 Feb 2024 | USD | 236.43 | 241.28 | 235.28 | 241.1 | 241.1 | +2.16 (+0.90%) | 378,905 |
20 Feb 2024 | USD | 242.86 | 243.94 | 235.75 | 238.94 | 238.94 | -6.02 (-2.46%) | 788,848 |
16 Feb 2024 | USD | 244.21 | 248.67 | 243.13 | 244.96 | 244.96 | -0.44 (-0.18%) | 593,485 |
15 Feb 2024 | USD | 242.08 | 245.97 | 236.39 | 245.4 | 245.4 | +0.28 (+0.11%) | 1,035,083 |
14 Feb 2024 | USD | 226.85 | 245.41 | 225 | 245.12 | 245.12 | +24.88 (+11.30%) | 1,655,314 |