Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | USD | 415.89 | 417.21 | 412.56 | 415.05 | 415.05 | +1.19 (+0.29%) | 291,185 |
27 Mar 2024 | USD | 414.75 | 415.79 | 409.401 | 413.86 | 413.86 | +0.53 (+0.13%) | 275,160 |
26 Mar 2024 | USD | 412.46 | 416.56 | 411.06 | 413.33 | 413.33 | +0.21 (+0.05%) | 472,565 |
25 Mar 2024 | USD | 415.62 | 419.645 | 412.76 | 413.12 | 413.12 | -4.8 (-1.15%) | 286,150 |
22 Mar 2024 | USD | 415 | 418.83 | 413.605 | 417.92 | 417.92 | +2.92 (+0.70%) | 418,688 |
21 Mar 2024 | USD | 409.4 | 416.06 | 407.09 | 415 | 415 | +8.35 (+2.05%) | 285,984 |
20 Mar 2024 | USD | 400 | 408.08 | 398.355 | 406.65 | 406.65 | +9.94 (+2.51%) | 388,431 |
19 Mar 2024 | USD | 397 | 398.11 | 390.47 | 396.71 | 396.71 | -2.9 (-0.73%) | 377,464 |
18 Mar 2024 | USD | 397.45 | 403.94 | 397.45 | 399.61 | 399.61 | +4.46 (+1.13%) | 299,921 |
15 Mar 2024 | USD | 397.32 | 402.77 | 394.47 | 395.15 | 395.15 | -6.68 (-1.66%) | 975,258 |
14 Mar 2024 | USD | 401.68 | 404.15 | 398.34 | 401.83 | 401.83 | +2.3 (+0.58%) | 630,144 |
13 Mar 2024 | USD | 397.81 | 400 | 393.2 | 399.53 | 399.53 | +2.6 (+0.66%) | 503,965 |
12 Mar 2024 | USD | 387.85 | 397.32 | 387.38 | 396.93 | 396.93 | +9.5 (+2.45%) | 540,643 |
11 Mar 2024 | USD | 390.11 | 390.415 | 379.23 | 387.43 | 387.43 | -5.71 (-1.45%) | 496,119 |
8 Mar 2024 | USD | 392.9 | 396.92 | 388.57 | 393.14 | 393.14 | +0.18 (+0.05%) | 428,687 |
7 Mar 2024 | USD | 390.01 | 393.37 | 389.42 | 392.96 | 392.96 | +5.04 (+1.30%) | 293,829 |
6 Mar 2024 | USD | 386.29 | 388.86 | 382.3475 | 387.92 | 387.92 | +7.27 (+1.91%) | 333,014 |
5 Mar 2024 | USD | 384.25 | 385.365 | 377.32 | 380.65 | 380.65 | -7.09 (-1.83%) | 450,351 |
4 Mar 2024 | USD | 386.83 | 392.98 | 386.83 | 387.74 | 387.74 | +2.97 (+0.77%) | 437,271 |
1 Mar 2024 | USD | 380.6 | 385.345 | 379.62 | 384.77 | 384.77 | +4.1 (+1.08%) | 396,217 |
29 Feb 2024 | USD | 375.36 | 382.58 | 374.435 | 380.67 | 380.67 | +9.85 (+2.66%) | 955,066 |
28 Feb 2024 | USD | 366.38 | 372.585 | 365.26 | 370.82 | 370.82 | +3.33 (+0.91%) | 383,019 |
27 Feb 2024 | USD | 369.97 | 371.06 | 364.735 | 367.49 | 367.49 | -2.09 (-0.57%) | 297,275 |
26 Feb 2024 | USD | 366.43 | 371.5 | 366.43 | 369.58 | 369.58 | +3.79 (+1.04%) | 391,812 |
23 Feb 2024 | USD | 366.3 | 368.5096 | 361.8501 | 365.79 | 365.79 | +1.07 (+0.29%) | 290,084 |
22 Feb 2024 | USD | 359.54 | 365.47 | 357.81 | 364.72 | 364.72 | +10.57 (+2.98%) | 675,280 |
21 Feb 2024 | USD | 354.36 | 355.26 | 351.76 | 354.15 | 354.15 | -1.2 (-0.34%) | 385,839 |
20 Feb 2024 | USD | 358 | 358.43 | 353.84 | 355.35 | 355.35 | -3.53 (-0.98%) | 341,304 |
16 Feb 2024 | USD | 358.42 | 363.455 | 358.3 | 358.88 | 358.88 | +0.19 (+0.05%) | 202,289 |
15 Feb 2024 | USD | 360.04 | 361.2068 | 355.3 | 358.69 | 358.69 | -1 (-0.28%) | 267,445 |