Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | USD | 278.49 | 279.8 | 277.12 | 279.08 | 279.08 | +0.06 (+0.02%) | 5,844,317 |
27 Mar 2024 | USD | 280.25 | 281.25 | 276.98 | 279.02 | 279.02 | -1.58 (-0.56%) | 5,190,674 |
26 Mar 2024 | USD | 284.13 | 284.13 | 278.41 | 280.6 | 280.6 | -0.61 (-0.22%) | 8,752,364 |
25 Mar 2024 | USD | 283.01 | 283.5 | 280.04 | 281.21 | 281.21 | -2.05 (-0.72%) | 8,519,433 |
22 Mar 2024 | USD | 290 | 290.49 | 282.89 | 283.26 | 283.26 | -7.11 (-2.45%) | 8,744,121 |
21 Mar 2024 | USD | 289.97 | 290.96 | 287.9 | 290.37 | 290.37 | +1.09 (+0.38%) | 5,057,559 |
20 Mar 2024 | USD | 287.64 | 289.87 | 286.72 | 289.28 | 289.28 | +1.93 (+0.67%) | 6,104,955 |
19 Mar 2024 | USD | 286.66 | 288.06 | 285.25 | 287.35 | 287.35 | +2.3 (+0.81%) | 6,595,183 |
18 Mar 2024 | USD | 283.87 | 286.23 | 283.25 | 285.05 | 285.05 | +2.01 (+0.71%) | 4,095,632 |
15 Mar 2024 | USD | 283.55 | 285.63 | 282.64 | 283.04 | 283.04 | -3.37 (-1.18%) | 9,845,181 |
14 Mar 2024 | USD | 288.96 | 289.0405 | 284.55 | 286.41 | 286.41 | +1.27 (+0.45%) | 5,484,511 |
13 Mar 2024 | USD | 284.66 | 286.1 | 283.82 | 285.14 | 285.14 | +1.22 (+0.43%) | 5,783,867 |
12 Mar 2024 | USD | 281.31 | 284.475 | 280.29 | 283.92 | 283.92 | +3.36 (+1.20%) | 7,988,665 |
11 Mar 2024 | USD | 279.45 | 280.77 | 277.99 | 280.56 | 280.56 | +0.52 (+0.19%) | 4,614,232 |
8 Mar 2024 | USD | 279 | 281.665 | 278.83 | 280.04 | 280.04 | +1.78 (+0.64%) | 3,929,002 |
7 Mar 2024 | USD | 280.88 | 281.17 | 276.16 | 278.26 | 278.26 | -2.17 (-0.77%) | 5,668,483 |
6 Mar 2024 | USD | 280 | 282 | 279.31 | 280.43 | 280.43 | +1.05 (+0.38%) | 4,535,185 |
5 Mar 2024 | USD | 280.27 | 280.99 | 277.68 | 279.38 | 279.38 | -1.15 (-0.41%) | 6,228,066 |
4 Mar 2024 | USD | 282.81 | 283 | 278.13 | 280.53 | 280.53 | -2.63 (-0.93%) | 5,920,308 |
1 Mar 2024 | USD | 283.2 | 284.91 | 282.11 | 283.16 | 283.16 | +0.52 (+0.18%) | 3,955,728 |
29 Feb 2024 | USD | 285.5 | 285.66 | 282.18 | 282.64 | 282.64 | -2.99 (-1.05%) | 6,633,684 |
28 Feb 2024 | USD | 282.1 | 286.13 | 282.085 | 285.63 | 285.63 | +2.46 (+0.87%) | 4,358,820 |
27 Feb 2024 | USD | 284.17 | 284.17 | 281.54 | 283.17 | 283.17 | -0.98 (-0.34%) | 4,145,383 |
26 Feb 2024 | USD | 283.04 | 285.35 | 282.66 | 284.15 | 284.15 | +0.55 (+0.19%) | 3,856,911 |
23 Feb 2024 | USD | 284.72 | 285.95 | 283.5 | 283.6 | 283.6 | -0.15 (-0.05%) | 5,107,693 |
22 Feb 2024 | USD | 279.18 | 284.06 | 278.98 | 283.75 | 283.75 | +6.99 (+2.53%) | 5,100,191 |
21 Feb 2024 | USD | 274.63 | 276.97 | 273.53 | 276.76 | 276.76 | +1.61 (+0.59%) | 4,771,105 |
20 Feb 2024 | USD | 274.57 | 276.84 | 273.34 | 275.15 | 275.15 | -3.41 (-1.22%) | 6,157,178 |
16 Feb 2024 | USD | 280.96 | 281.12 | 277.87 | 278.56 | 278.56 | -2.42 (-0.86%) | 6,630,744 |
15 Feb 2024 | USD | 277.655 | 281.12 | 277.56 | 280.98 | 280.98 | +3.42 (+1.23%) | 4,834,758 |