Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2024 | USD | 275.54 | 277.03 | 272.89 | 276.75 | 276.75 | -0.13 (-0.05%) | 4,005,917 |
23 Apr 2024 | USD | 276.82 | 277.4 | 274.24 | 276.88 | 276.88 | +1.3 (+0.47%) | 3,275,700 |
22 Apr 2024 | USD | 273.75 | 276.5 | 272.32 | 275.58 | 275.58 | +3.59 (+1.32%) | 3,129,300 |
19 Apr 2024 | USD | 272.01 | 272.22 | 270.48 | 271.99 | 271.99 | +1.01 (+0.37%) | 3,016,700 |
18 Apr 2024 | USD | 270.98 | 271.29 | 268.85 | 270.98 | 270.98 | +1.03 (+0.38%) | 3,402,700 |
17 Apr 2024 | USD | 266.5 | 270.12 | 265.52 | 269.95 | 269.95 | +4.52 (+1.70%) | 3,383,100 |
16 Apr 2024 | USD | 266.13 | 266.99 | 265.15 | 265.43 | 265.43 | -0.8 (-0.30%) | 2,912,900 |
15 Apr 2024 | USD | 267.86 | 268.52 | 266.05 | 266.23 | 266.23 | -1.16 (-0.43%) | 3,686,700 |
12 Apr 2024 | USD | 267.91 | 268.23 | 266.58 | 267.39 | 267.39 | -1.23 (-0.46%) | 2,708,400 |
11 Apr 2024 | USD | 269.5 | 269.88 | 267.15 | 268.62 | 268.62 | -0.05 (-0.02%) | 2,519,200 |
10 Apr 2024 | USD | 266.97 | 268.99 | 265.11 | 268.67 | 268.67 | -0.77 (-0.29%) | 3,817,500 |
9 Apr 2024 | USD | 266.22 | 269.67 | 265.5 | 269.44 | 269.44 | +1.88 (+0.70%) | 3,934,900 |
8 Apr 2024 | USD | 267.24 | 268.69 | 265.87 | 267.56 | 267.56 | +0.87 (+0.33%) | 3,753,200 |
5 Apr 2024 | USD | 269.42 | 270.62 | 266.36 | 266.69 | 266.69 | -3.4 (-1.26%) | 6,815,200 |
4 Apr 2024 | USD | 276.24 | 276.24 | 269.92 | 270.09 | 270.09 | -5.45 (-1.98%) | 4,095,100 |
3 Apr 2024 | USD | 276.57 | 277.96 | 275.15 | 275.54 | 275.54 | -2.2 (-0.79%) | 2,747,600 |
2 Apr 2024 | USD | 280 | 280.48 | 277.45 | 277.74 | 277.74 | -2.48 (-0.89%) | 2,907,700 |
1 Apr 2024 | USD | 281.5 | 281.55 | 278.64 | 280.22 | 280.22 | -1.73 (-0.61%) | 2,408,800 |
28 Mar 2024 | USD | 282.25 | 283.38 | 281.25 | 281.95 | 281.95 | -0.07 (-0.02%) | 3,453,900 |
27 Mar 2024 | USD | 278.1 | 282.3 | 278.1 | 282.02 | 282.02 | +3.4 (+1.22%) | 2,605,000 |
26 Mar 2024 | USD | 279.22 | 279.45 | 277.17 | 278.62 | 278.62 | 0.0 (0.0%) | 2,572,100 |
25 Mar 2024 | USD | 280 | 280.58 | 277.64 | 278.62 | 278.62 | -4.01 (-1.42%) | 2,985,500 |
22 Mar 2024 | USD | 283.88 | 284.39 | 282.12 | 282.63 | 282.63 | -0.9 (-0.32%) | 2,556,100 |
21 Mar 2024 | USD | 284.5 | 285.58 | 282.64 | 283.53 | 283.53 | -0.92 (-0.32%) | 3,653,300 |
20 Mar 2024 | USD | 283.5 | 284.6 | 281.37 | 284.45 | 284.45 | +1.58 (+0.56%) | 2,867,300 |
19 Mar 2024 | USD | 279.2 | 284.4 | 278.58 | 282.87 | 282.87 | +4.29 (+1.54%) | 4,055,400 |
18 Mar 2024 | USD | 279.47 | 280.3 | 278.07 | 278.58 | 278.58 | -0.56 (-0.20%) | 3,319,400 |
15 Mar 2024 | USD | 281.89 | 284.23 | 278.38 | 279.14 | 279.14 | -2.59 (-0.92%) | 5,071,400 |
14 Mar 2024 | USD | 282.42 | 282.52 | 277.83 | 281.73 | 281.73 | -1.13 (-0.40%) | 4,659,300 |
13 Mar 2024 | USD | 292.26 | 293.47 | 282.6 | 282.86 | 282.86 | -11.45 (-3.89%) | 5,441,300 |