Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2024 | USD | 255.11 | 256.755 | 252.05 | 254.26 | 254.26 | -1.39 (-0.54%) | 989,184 |
13 Mar 2024 | USD | 259.67 | 261.72 | 255.4152 | 255.65 | 255.65 | -3.45 (-1.33%) | 812,997 |
12 Mar 2024 | USD | 258 | 261.66 | 256.49 | 259.1 | 259.1 | +0.52 (+0.20%) | 839,113 |
11 Mar 2024 | USD | 256.24 | 259.16 | 254.475 | 258.58 | 258.58 | +1.4 (+0.54%) | 994,048 |
8 Mar 2024 | USD | 259.64 | 261.73 | 257.17 | 257.18 | 257.18 | -1.41 (-0.55%) | 842,757 |
7 Mar 2024 | USD | 255.27 | 259.53 | 254.31 | 258.59 | 258.59 | +5.62 (+2.22%) | 872,385 |
6 Mar 2024 | USD | 251.45 | 257.25 | 251.07 | 252.97 | 252.97 | +2.77 (+1.11%) | 843,606 |
5 Mar 2024 | USD | 250 | 251.245 | 247.09 | 250.2 | 250.2 | -1.36 (-0.54%) | 655,803 |
4 Mar 2024 | USD | 251.05 | 253.33 | 250.01 | 251.56 | 251.56 | -0.89 (-0.35%) | 642,060 |
1 Mar 2024 | USD | 246.48 | 252.95 | 244 | 252.45 | 252.45 | +5.29 (+2.14%) | 1,144,452 |
29 Feb 2024 | USD | 250.02 | 250.045 | 246.19 | 247.16 | 247.16 | -3.15 (-1.26%) | 1,393,553 |
28 Feb 2024 | USD | 248.55 | 252.51 | 248.55 | 250.31 | 250.31 | +1.47 (+0.59%) | 975,028 |
27 Feb 2024 | USD | 248.1 | 249.61 | 245.7 | 248.84 | 248.84 | +1.36 (+0.55%) | 629,452 |
26 Feb 2024 | USD | 247.59 | 248.92 | 246.375 | 247.48 | 247.48 | +0.22 (+0.09%) | 618,355 |
23 Feb 2024 | USD | 248.68 | 251 | 245.83 | 247.26 | 247.26 | -0.07 (-0.03%) | 973,678 |
22 Feb 2024 | USD | 238.47 | 250 | 238.42 | 247.33 | 247.33 | +10.05 (+4.24%) | 1,936,813 |
21 Feb 2024 | USD | 234.74 | 237.73 | 230.71 | 237.28 | 237.28 | +2.52 (+1.07%) | 1,186,096 |
20 Feb 2024 | USD | 236.68 | 237.79 | 234.12 | 234.76 | 234.76 | -3.84 (-1.61%) | 1,015,300 |
16 Feb 2024 | USD | 241.43 | 241.95 | 237.9 | 238.6 | 238.6 | -2.87 (-1.19%) | 1,021,421 |
15 Feb 2024 | USD | 241.95 | 243.61 | 238.07 | 241.47 | 241.47 | -2 (-0.82%) | 1,677,758 |
14 Feb 2024 | USD | 223 | 243.82 | 223 | 243.47 | 243.47 | +28.2 (+13.10%) | 2,798,244 |
13 Feb 2024 | USD | 214.78 | 217.17 | 212.9 | 215.27 | 215.27 | -2.61 (-1.20%) | 1,353,937 |
12 Feb 2024 | USD | 217.39 | 219.9125 | 217.08 | 217.88 | 217.88 | -0.32 (-0.15%) | 1,034,344 |
9 Feb 2024 | USD | 217.55 | 222.21 | 216.18 | 218.2 | 218.2 | +1.2 (+0.55%) | 1,143,902 |
8 Feb 2024 | USD | 213.54 | 217.28 | 212.12 | 217 | 217 | +2.66 (+1.24%) | 984,172 |
7 Feb 2024 | USD | 216 | 216.32 | 212.8 | 214.34 | 214.34 | -1.07 (-0.50%) | 965,513 |
6 Feb 2024 | USD | 210 | 215.58 | 209.125 | 215.41 | 215.41 | +4.7 (+2.23%) | 1,239,295 |
5 Feb 2024 | USD | 210.06 | 212.385 | 208.05 | 210.71 | 210.71 | -0.04 (-0.02%) | 1,162,178 |
2 Feb 2024 | USD | 209.56 | 212.08 | 208.465 | 210.75 | 210.75 | -0.55 (-0.26%) | 586,472 |
1 Feb 2024 | USD | 207.9 | 211.57 | 205.38 | 211.3 | 211.3 | +3.07 (+1.47%) | 920,991 |