| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2024 | USD | 172.61 | 174.78 | 172.01 | 173.93 | 138.8109 | +0.47 (+0.27%) | 5,769,668 |
| 19 Mar 2024 | USD | 169.81 | 173.93 | 169.0001 | 173.46 | 138.4358 | +3.55 (+2.09%) | 7,470,682 |
| 18 Mar 2024 | USD | 168.96 | 170.75 | 168.58 | 169.91 | 135.6026 | +1.02 (+0.60%) | 4,971,058 |
| 15 Mar 2024 | USD | 165.65 | 170.5 | 164.89 | 168.89 | 134.7885 | +2.14 (+1.28%) | 10,585,590 |
| 14 Mar 2024 | USD | 170.25 | 170.75 | 165.63 | 166.75 | 133.0806 | -3.41 (-2.00%) | 7,550,513 |
| 13 Mar 2024 | USD | 165.51 | 171.05 | 165.51 | 170.16 | 135.8021 | +2.7 (+1.61%) | 6,754,093 |
| 12 Mar 2024 | USD | 167.45 | 167.8 | 163.93 | 167.46 | 133.6472 | +0.9 (+0.54%) | 5,529,596 |
| 11 Mar 2024 | USD | 167.09 | 168.42 | 162.98 | 166.56 | 132.929 | -1.4 (-0.83%) | 7,453,034 |
| 8 Mar 2024 | USD | 169.51 | 175.8119 | 167.35 | 167.96 | 134.0463 | +1.46 (+0.88%) | 16,953,109 |
| 7 Mar 2024 | USD | 162.04 | 166.73 | 161.57 | 166.5 | 132.8811 | +7 (+4.39%) | 11,487,520 |
| 6 Mar 2024 | USD | 159.1 | 160.98 | 158.47 | 159.5 | 127.2945 | +1.64 (+1.04%) | 6,543,314 |
| 5 Mar 2024 | USD | 161.52 | 162.15 | 156.5793 | 157.86 | 125.9856 | -3.15 (-1.96%) | 6,387,649 |
| 4 Mar 2024 | USD | 159.37 | 161.77 | 158.58 | 161.01 | 128.4996 | +2.36 (+1.49%) | 6,705,677 |
| 1 Mar 2024 | USD | 157 | 159.32 | 156.87 | 158.65 | 126.6161 | +1.76 (+1.12%) | 6,941,921 |
| 29 Feb 2024 | USD | 155.99 | 157.18 | 155.1 | 156.89 | 125.2115 | +1.28 (+0.82%) | 6,526,198 |
| 28 Feb 2024 | USD | 154.16 | 156.91 | 153.82 | 155.61 | 124.1899 | +1.62 (+1.05%) | 6,091,799 |
| 27 Feb 2024 | USD | 154.99 | 155.01 | 153.1 | 153.99 | 122.897 | -0.78 (-0.50%) | 5,826,333 |
| 26 Feb 2024 | USD | 153.66 | 155.18 | 153.56 | 154.77 | 123.5196 | +1.44 (+0.94%) | 6,149,562 |
| 23 Feb 2024 | USD | 152 | 153.8 | 151.91 | 153.33 | 122.3703 | +1.66 (+1.09%) | 5,639,422 |
| 22 Feb 2024 | USD | 149.85 | 152.25 | 149.85 | 151.67 | 121.0455 | +2.6 (+1.74%) | 4,591,354 |
| 21 Feb 2024 | USD | 148.47 | 149.39 | 147.66 | 149.07 | 118.9705 | +0.45 (+0.30%) | 4,233,742 |
| 20 Feb 2024 | USD | 149.02 | 150.34 | 147.815 | 148.62 | 118.6113 | -0.54 (-0.36%) | 5,719,073 |
| 16 Feb 2024 | USD | 148.95 | 150.36 | 148.51 | 149.16 | 119.0423 | +0.79 (+0.53%) | 6,876,932 |
| 15 Feb 2024 | USD | 147 | 148.89 | 146.785 | 148.37 | 118.4118 | +1.87 (+1.28%) | 6,885,487 |
| 14 Feb 2024 | USD | 143 | 146.9 | 142.35 | 146.5 | 116.9194 | +4.73 (+3.34%) | 10,467,750 |
| 13 Feb 2024 | USD | 139.83 | 141.79 | 138.69 | 141.77 | 113.1445 | +1.6 (+1.14%) | 7,226,569 |
| 12 Feb 2024 | USD | 139.54 | 140.815 | 138.9 | 140.17 | 111.8675 | +0.89 (+0.64%) | 3,604,384 |
| 9 Feb 2024 | USD | 139.01 | 139.43 | 138.21 | 139.28 | 111.1572 | +0.23 (+0.17%) | 3,451,587 |
| 8 Feb 2024 | USD | 138.65 | 139.48 | 138.25 | 139.05 | 110.9737 | +0.55 (+0.40%) | 3,453,420 |
| 7 Feb 2024 | USD | 138.62 | 138.83 | 137.93 | 138.5 | 110.5347 | +0.92 (+0.67%) | 4,635,022 |
