Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2024 | USD | 247.17 | 250.8 | 246.77 | 250.59 | 250.59 | +2.85 (+1.15%) | 1,071,000 |
2 Apr 2024 | USD | 250.17 | 250.17 | 246.54 | 247.74 | 247.74 | -3.59 (-1.43%) | 1,252,300 |
1 Apr 2024 | USD | 253.52 | 254.51 | 250.73 | 251.33 | 251.33 | -0.98 (-0.39%) | 1,178,500 |
28 Mar 2024 | USD | 255.07 | 255.1 | 251.65 | 252.31 | 252.31 | -1.25 (-0.49%) | 999,200 |
27 Mar 2024 | USD | 254.96 | 254.96 | 252.74 | 253.56 | 253.56 | +1.38 (+0.55%) | 1,302,300 |
26 Mar 2024 | USD | 253.16 | 254.3 | 251.17 | 252.18 | 252.18 | +0.07 (+0.03%) | 1,351,400 |
25 Mar 2024 | USD | 255.31 | 255.67 | 252.04 | 252.11 | 252.11 | -3.05 (-1.20%) | 856,000 |
22 Mar 2024 | USD | 255.91 | 256.53 | 253.22 | 255.16 | 255.16 | -0.11 (-0.04%) | 1,282,800 |
21 Mar 2024 | USD | 254.74 | 256.12 | 253.38 | 255.27 | 255.27 | +1.22 (+0.48%) | 1,530,800 |
20 Mar 2024 | USD | 249.43 | 254.69 | 249.26 | 254.05 | 254.05 | +4.23 (+1.69%) | 1,630,400 |
19 Mar 2024 | USD | 249.36 | 250.01 | 247.83 | 249.82 | 249.82 | +1.3 (+0.52%) | 1,164,300 |
18 Mar 2024 | USD | 246.6 | 249.36 | 246.41 | 248.52 | 248.52 | +4.45 (+1.82%) | 1,915,300 |
15 Mar 2024 | USD | 246.15 | 246.97 | 243.36 | 244.07 | 244.07 | -3.93 (-1.58%) | 3,709,300 |
14 Mar 2024 | USD | 252.38 | 253 | 247.72 | 248 | 248 | -3.41 (-1.36%) | 1,711,000 |
13 Mar 2024 | USD | 249.9 | 253.12 | 248.19 | 251.41 | 251.41 | +0.72 (+0.29%) | 1,804,700 |
12 Mar 2024 | USD | 248.69 | 252.33 | 248.69 | 250.69 | 250.69 | +2.22 (+0.89%) | 1,270,900 |
11 Mar 2024 | USD | 250.28 | 250.7 | 246.99 | 248.47 | 248.47 | -1.81 (-0.72%) | 1,176,500 |
8 Mar 2024 | USD | 247.17 | 251.11 | 246.22 | 250.28 | 250.28 | +3.37 (+1.36%) | 1,276,400 |
7 Mar 2024 | USD | 248.4 | 248.97 | 246.21 | 246.91 | 246.91 | -0.19 (-0.08%) | 1,197,400 |
6 Mar 2024 | USD | 247.88 | 250.57 | 246.97 | 247.1 | 247.1 | -0.78 (-0.31%) | 1,314,700 |
5 Mar 2024 | USD | 247.53 | 249.19 | 245.69 | 247.88 | 247.88 | +0.46 (+0.19%) | 1,084,000 |
4 Mar 2024 | USD | 249.77 | 250.49 | 247.02 | 247.42 | 247.42 | -2.58 (-1.03%) | 1,156,200 |
1 Mar 2024 | USD | 248.98 | 251.16 | 247.94 | 250 | 250 | +0.13 (+0.05%) | 1,096,600 |
29 Feb 2024 | USD | 249.7 | 250.35 | 247.87 | 249.87 | 249.87 | +0.88 (+0.35%) | 1,698,200 |
28 Feb 2024 | USD | 248.73 | 251.23 | 248.18 | 248.99 | 248.99 | -0.04 (-0.02%) | 953,400 |
27 Feb 2024 | USD | 248.89 | 249.82 | 247.68 | 249.03 | 249.03 | -0.19 (-0.08%) | 1,079,300 |
26 Feb 2024 | USD | 251.47 | 251.47 | 247.05 | 249.22 | 249.22 | -2.26 (-0.90%) | 1,476,000 |
23 Feb 2024 | USD | 248.59 | 252.17 | 248.59 | 251.48 | 251.48 | +2.17 (+0.87%) | 1,477,200 |
22 Feb 2024 | USD | 244.99 | 250.43 | 244.78 | 249.31 | 249.31 | +5.96 (+2.45%) | 1,383,600 |
21 Feb 2024 | USD | 241.28 | 244.01 | 240.57 | 243.35 | 243.35 | +0.41 (+0.17%) | 1,396,500 |