Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2024 | USD | 398 | 409.42 | 397.27 | 409.14 | 409.14 | +10.62 (+2.66%) | 1,544,016 |
26 Mar 2024 | USD | 398.32 | 399.99 | 396.2488 | 398.52 | 398.52 | +0.49 (+0.12%) | 1,053,208 |
25 Mar 2024 | USD | 398.8 | 401.625 | 397.035 | 398.03 | 398.03 | -0.83 (-0.21%) | 1,106,511 |
22 Mar 2024 | USD | 398.47 | 400.715 | 397.835 | 398.86 | 398.86 | +1.22 (+0.31%) | 1,514,764 |
21 Mar 2024 | USD | 393.88 | 399.35 | 392 | 397.64 | 397.64 | +3.59 (+0.91%) | 1,412,009 |
20 Mar 2024 | USD | 390.77 | 395.285 | 390.59 | 394.05 | 394.05 | +2.54 (+0.65%) | 1,763,392 |
19 Mar 2024 | USD | 385.53 | 392.33 | 385.51 | 391.51 | 391.51 | +6.2 (+1.61%) | 1,490,596 |
18 Mar 2024 | USD | 383 | 387.39 | 381.49 | 385.31 | 385.31 | +1.92 (+0.50%) | 1,145,226 |
15 Mar 2024 | USD | 378 | 383.9799 | 378 | 383.39 | 383.39 | +3.16 (+0.83%) | 3,448,456 |
14 Mar 2024 | USD | 380.5 | 382.45 | 376.95 | 380.23 | 380.23 | +1.38 (+0.36%) | 1,436,371 |
13 Mar 2024 | USD | 373.34 | 380.52 | 372.77 | 378.85 | 378.85 | +6.2 (+1.66%) | 1,250,718 |
12 Mar 2024 | USD | 376.15 | 377.84 | 372.6 | 372.65 | 372.65 | -2.4 (-0.64%) | 1,140,931 |
11 Mar 2024 | USD | 373.4 | 375.42 | 370.615 | 375.05 | 375.05 | +0.95 (+0.25%) | 855,848 |
8 Mar 2024 | USD | 376.14 | 376.67 | 372.2 | 374.1 | 374.1 | -1.22 (-0.33%) | 1,064,814 |
7 Mar 2024 | USD | 367.42 | 376.19 | 367.255 | 375.32 | 375.32 | +8.69 (+2.37%) | 1,844,639 |
6 Mar 2024 | USD | 366.04 | 367.83 | 364.36 | 366.63 | 366.63 | -0.1 (-0.03%) | 1,068,836 |
5 Mar 2024 | USD | 363.94 | 369.6899 | 363.57 | 366.73 | 366.73 | +2.31 (+0.63%) | 1,710,194 |
4 Mar 2024 | USD | 368.6 | 369.98 | 362.93 | 364.42 | 364.42 | -3.43 (-0.93%) | 1,334,967 |
1 Mar 2024 | USD | 365.01 | 368.82 | 361.33 | 367.85 | 367.85 | +2.8 (+0.77%) | 1,967,262 |
29 Feb 2024 | USD | 366.37 | 367.85 | 362.85 | 365.05 | 365.05 | +0.24 (+0.07%) | 2,491,371 |
28 Feb 2024 | USD | 361.41 | 365.33 | 361.13 | 364.81 | 364.81 | +4.15 (+1.15%) | 1,673,139 |
27 Feb 2024 | USD | 363.13 | 364.105 | 358.24 | 360.66 | 360.66 | -2.55 (-0.70%) | 1,559,821 |
26 Feb 2024 | USD | 364.02 | 366.35 | 361.62 | 363.21 | 363.21 | -1.45 (-0.40%) | 1,592,507 |
23 Feb 2024 | USD | 357.98 | 365.46 | 357.4 | 364.66 | 364.66 | +7.88 (+2.21%) | 1,704,312 |
22 Feb 2024 | USD | 354.13 | 358.14 | 353.15 | 356.78 | 356.78 | -0.51 (-0.14%) | 2,198,080 |
21 Feb 2024 | USD | 356.59 | 358.6 | 354.46 | 357.29 | 357.29 | -0.09 (-0.03%) | 1,364,519 |
20 Feb 2024 | USD | 359.5 | 360.69 | 355.075 | 357.38 | 357.38 | -3.3 (-0.91%) | 1,973,770 |
16 Feb 2024 | USD | 360.99 | 364 | 358.26 | 360.68 | 360.68 | -3.98 (-1.09%) | 2,274,348 |
15 Feb 2024 | USD | 367.1 | 372 | 360.7701 | 364.66 | 364.66 | -20.12 (-5.23%) | 4,933,780 |
14 Feb 2024 | USD | 383 | 385.56 | 377.13 | 384.78 | 384.78 | +5.51 (+1.45%) | 2,409,036 |