| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 14 Feb 2024 | USD | 276.47 | 277.64 | 274.71 | 277.56 | 277.56 | +1.75 (+0.63%) | 4,218,350 |
| 13 Feb 2024 | USD | 273.75 | 278 | 272.763 | 275.81 | 275.81 | +0.74 (+0.27%) | 5,493,833 |
| 12 Feb 2024 | USD | 276.43 | 276.67 | 274.24 | 275.07 | 275.07 | -1.36 (-0.49%) | 3,676,232 |
| 9 Feb 2024 | USD | 275 | 277.18 | 274.09 | 276.43 | 276.43 | +0.65 (+0.24%) | 4,618,283 |
| 8 Feb 2024 | USD | 279.54 | 279.66 | 275.28 | 275.78 | 275.78 | -3.61 (-1.29%) | 5,833,409 |
| 7 Feb 2024 | USD | 279.38 | 279.54 | 277.06 | 279.39 | 279.39 | +2.63 (+0.95%) | 4,785,902 |
| 6 Feb 2024 | USD | 274.8 | 276.88 | 274.03 | 276.76 | 276.76 | +1.18 (+0.43%) | 4,400,250 |
| 5 Feb 2024 | USD | 277.4 | 278 | 275.125 | 275.58 | 275.58 | -1.6 (-0.58%) | 4,899,140 |
| 2 Feb 2024 | USD | 277.61 | 278.5 | 275.68 | 277.18 | 277.18 | +0.13 (+0.05%) | 4,848,891 |
| 1 Feb 2024 | USD | 273.39 | 277.19 | 273.36 | 277.05 | 277.05 | +3.79 (+1.39%) | 7,064,976 |
