Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | USD | 157.15 | 158.19 | 156.37 | 157.74 | 157.74 | +1.39 (+0.89%) | 8,331,627 |
27 Mar 2024 | USD | 154.87 | 156.44 | 154.85 | 156.35 | 156.35 | +1.08 (+0.70%) | 7,416,870 |
26 Mar 2024 | USD | 156.52 | 156.86 | 154.65 | 155.27 | 155.27 | -1.2 (-0.77%) | 6,677,938 |
25 Mar 2024 | USD | 155.48 | 157.31 | 155.27 | 156.47 | 156.47 | +1.81 (+1.17%) | 6,058,745 |
22 Mar 2024 | USD | 155.08 | 155.28 | 154.16 | 154.66 | 154.66 | -0.2 (-0.13%) | 5,974,745 |
21 Mar 2024 | USD | 154.95 | 155.69 | 154.41 | 154.86 | 154.86 | +0.31 (+0.20%) | 7,899,084 |
20 Mar 2024 | USD | 155.76 | 156.43 | 154.23 | 154.55 | 154.55 | -2.07 (-1.32%) | 8,449,145 |
19 Mar 2024 | USD | 155.3 | 156.84 | 155.01 | 156.62 | 156.62 | +1.21 (+0.78%) | 7,736,723 |
18 Mar 2024 | USD | 156.03 | 156.67 | 154.944 | 155.41 | 155.41 | -0.14 (-0.09%) | 7,242,711 |
15 Mar 2024 | USD | 155.19 | 157.04 | 154.42 | 155.55 | 155.55 | -0.15 (-0.10%) | 20,387,160 |
14 Mar 2024 | USD | 153.77 | 155.73 | 152.76 | 155.7 | 155.7 | +1.81 (+1.18%) | 9,047,206 |
13 Mar 2024 | USD | 153.24 | 154.88 | 153.15 | 153.89 | 153.89 | +2 (+1.32%) | 8,065,649 |
12 Mar 2024 | USD | 151.83 | 152.57 | 150.79 | 151.89 | 151.89 | -0.11 (-0.07%) | 6,432,930 |
11 Mar 2024 | USD | 150.5 | 152.08 | 149.59 | 152 | 152 | +2.12 (+1.41%) | 7,577,064 |
8 Mar 2024 | USD | 149.37 | 149.99 | 148.39 | 149.88 | 149.88 | +0.51 (+0.34%) | 7,528,378 |
7 Mar 2024 | USD | 148.5 | 150.7495 | 148.45 | 149.37 | 149.37 | +1.04 (+0.70%) | 8,739,348 |
6 Mar 2024 | USD | 150.83 | 152.41 | 148.14 | 148.33 | 148.33 | -1.26 (-0.84%) | 14,692,140 |
5 Mar 2024 | USD | 148.83 | 150.62 | 148.3 | 149.59 | 149.59 | +0.71 (+0.48%) | 6,985,516 |
4 Mar 2024 | USD | 152.5 | 152.59 | 147.67 | 148.88 | 148.88 | -3.93 (-2.57%) | 12,503,150 |
1 Mar 2024 | USD | 153.05 | 154.3499 | 152.25 | 152.81 | 152.81 | +0.8 (+0.53%) | 7,459,056 |
29 Feb 2024 | USD | 152.91 | 153.24 | 151.48 | 152.01 | 152.01 | -0.33 (-0.22%) | 9,334,432 |
28 Feb 2024 | USD | 152.358 | 153.86 | 151.78 | 152.34 | 152.34 | +0.18 (+0.12%) | 6,715,861 |
27 Feb 2024 | USD | 153.2 | 153.88 | 149.9 | 152.16 | 152.16 | -2.29 (-1.48%) | 15,093,760 |
26 Feb 2024 | USD | 154.54 | 155.55 | 153.83 | 154.45 | 154.45 | -0.21 (-0.14%) | 6,900,801 |
23 Feb 2024 | USD | 154.87 | 154.92 | 153.25 | 154.66 | 154.66 | -0.77 (-0.50%) | 6,561,628 |
22 Feb 2024 | USD | 154.82 | 156.625 | 153.83 | 155.43 | 155.43 | -0.01 (-0.01%) | 8,874,924 |
21 Feb 2024 | USD | 154.57 | 155.565 | 154.1 | 155.44 | 155.44 | +1.44 (+0.94%) | 6,630,084 |
20 Feb 2024 | USD | 155.47 | 155.61 | 153.83 | 154 | 154 | -0.63 (-0.41%) | 6,977,945 |
16 Feb 2024 | USD | 155.37 | 155.77 | 154.09 | 154.63 | 154.63 | +0.17 (+0.11%) | 7,570,220 |
15 Feb 2024 | USD | 149.91 | 155.09 | 149.67 | 154.46 | 154.46 | +3.45 (+2.28%) | 8,950,304 |