Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2021 | USD | 214.72 | 219.76 | 214.72 | 217.78 | 217.78 | +1.78 (+0.82%) | 18,144,450 |
12 Mar 2021 | USD | 214.5 | 216.24 | 211.5 | 216 | 216 | +2.26 (+1.06%) | 8,111,210 |
11 Mar 2021 | USD | 209.38 | 213.78 | 209.14 | 213.74 | 213.74 | +5.06 (+2.42%) | 10,444,760 |
10 Mar 2021 | USD | 210.2 | 210.58 | 206.64 | 208.68 | 208.68 | -1.52 (-0.72%) | 8,913,370 |
9 Mar 2021 | USD | 213.68 | 215 | 206.5 | 210.2 | 210.2 | -3.1 (-1.45%) | 14,132,480 |
8 Mar 2021 | USD | 213.3 | 213.3 | 213.3 | 213.3 | 213.3 | 0.0 (0.0%) | 0 |
5 Mar 2021 | USD | 218.06 | 218.14 | 208.8 | 213.3 | 213.3 | -2.86 (-1.32%) | 25,693,810 |
4 Mar 2021 | USD | 227 | 227.32 | 215.9 | 216.16 | 216.16 | -10.64 (-4.69%) | 12,643,190 |
3 Mar 2021 | USD | 222.32 | 228.96 | 222.32 | 226.8 | 226.8 | +4.6 (+2.07%) | 11,694,470 |
2 Mar 2021 | USD | 223.1 | 225 | 221.2 | 222.2 | 222.2 | -2 (-0.89%) | 6,504,630 |
1 Mar 2021 | USD | 224.34 | 224.84 | 219.2 | 224.2 | 224.2 | +2.08 (+0.94%) | 8,084,860 |
26 Feb 2021 | USD | 215.54 | 226.2 | 215 | 222.12 | 222.12 | +4.84 (+2.23%) | 19,218,050 |
25 Feb 2021 | USD | 211.94 | 220.54 | 211.66 | 217.28 | 217.28 | +5.34 (+2.52%) | 11,822,470 |
24 Feb 2021 | USD | 212.94 | 214.4 | 209.7 | 211.94 | 211.94 | -2.7 (-1.26%) | 10,806,500 |
23 Feb 2021 | USD | 214.64 | 214.64 | 214.64 | 214.64 | 214.64 | 0.0 (0.0%) | 0 |
22 Feb 2021 | USD | 210 | 215.3 | 208.36 | 214.64 | 214.64 | +5.14 (+2.45%) | 8,656,530 |
20 Feb 2021 | USD | 209.22 | 211.2 | 207.66 | 209.5 | 209.5 | +0.8 (+0.38%) | 2,051,890 |
19 Feb 2021 | USD | 203.5 | 209.22 | 202.1 | 208.7 | 208.7 | +4.02 (+1.96%) | 7,802,600 |
18 Feb 2021 | USD | 207.42 | 207.42 | 203.4 | 204.68 | 204.68 | -2.68 (-1.29%) | 5,751,220 |
17 Feb 2021 | USD | 208.12 | 209.6 | 204.5 | 207.36 | 207.36 | -0.76 (-0.37%) | 7,566,220 |
16 Feb 2021 | USD | 208.48 | 209.42 | 206.18 | 208.12 | 208.12 | +0.68 (+0.33%) | 5,661,280 |
15 Feb 2021 | USD | 208.82 | 209.92 | 205.08 | 207.44 | 207.44 | -0.76 (-0.37%) | 7,801,600 |
12 Feb 2021 | USD | 206.5 | 208.32 | 200.64 | 208.2 | 208.2 | +1.7 (+0.82%) | 8,180,480 |
11 Feb 2021 | USD | 207.72 | 209.98 | 205.8 | 206.5 | 206.5 | -0.74 (-0.36%) | 8,147,270 |
10 Feb 2021 | USD | 208.52 | 208.82 | 204.74 | 207.24 | 207.24 | -0.46 (-0.22%) | 6,599,190 |
9 Feb 2021 | USD | 213.02 | 214.3 | 205.7 | 207.7 | 207.7 | -5.36 (-2.52%) | 8,263,910 |
8 Feb 2021 | USD | 211.82 | 213.1 | 210.34 | 213.06 | 213.06 | +1.9 (+0.90%) | 3,885,840 |
5 Feb 2021 | USD | 213 | 213.26 | 209.12 | 211.16 | 211.16 | -1.36 (-0.64%) | 3,713,900 |
4 Feb 2021 | USD | 213.4 | 214.58 | 210.9 | 212.52 | 212.52 | -0.88 (-0.41%) | 6,906,980 |
3 Feb 2021 | USD | 213.08 | 214.18 | 211.56 | 213.4 | 213.4 | +1 (+0.47%) | 7,465,080 |