Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2024 | USD | 179.3 | 179.76 | 179.23 | 179.45 | 179.45 | +0.08 (+0.04%) | 1,155,300 |
5 Apr 2024 | USD | 178.3 | 179.98 | 178.19 | 179.37 | 179.37 | +1.31 (+0.74%) | 673,100 |
4 Apr 2024 | USD | 181.1 | 181.33 | 177.87 | 178.06 | 178.06 | -1.9 (-1.06%) | 680,300 |
3 Apr 2024 | USD | 180.09 | 180.56 | 179.47 | 179.96 | 179.96 | -0.22 (-0.12%) | 631,100 |
2 Apr 2024 | USD | 180.51 | 180.55 | 179.58 | 180.18 | 180.18 | -1.35 (-0.74%) | 728,700 |
1 Apr 2024 | USD | 182.79 | 182.79 | 181.34 | 181.53 | 181.53 | -1.08 (-0.59%) | 970,200 |
28 Mar 2024 | USD | 182.46 | 183.02 | 182.31 | 182.61 | 182.61 | +0.24 (+0.13%) | 966,600 |
27 Mar 2024 | USD | 181.13 | 182.37 | 181.1 | 182.37 | 182.37 | +2.27 (+1.26%) | 1,067,200 |
26 Mar 2024 | USD | 180.63 | 180.69 | 180.09 | 180.1 | 180.1 | -0.12 (-0.07%) | 787,100 |
25 Mar 2024 | USD | 180.93 | 181.01 | 180.14 | 180.22 | 180.22 | -1.04 (-0.57%) | 732,200 |
22 Mar 2024 | USD | 182.29 | 182.32 | 181.13 | 181.26 | 181.26 | -1.72 (-0.94%) | 737,000 |
21 Mar 2024 | USD | 182.65 | 183.52 | 182.33 | 182.98 | 182.98 | +0.98 (+0.54%) | 670,500 |
20 Mar 2024 | USD | 180.58 | 182.01 | 180.29 | 182 | 182 | +1.35 (+0.75%) | 610,300 |
19 Mar 2024 | USD | 179.57 | 180.69 | 179.35 | 180.65 | 180.65 | +1.13 (+0.63%) | 643,300 |
18 Mar 2024 | USD | 179.97 | 180.28 | 179.39 | 179.52 | 179.52 | +0.35 (+0.20%) | 716,300 |
15 Mar 2024 | USD | 178.9 | 179.61 | 178.61 | 179.17 | 179.17 | -0.83 (-0.46%) | 1,001,000 |
14 Mar 2024 | USD | 180.84 | 180.84 | 178.99 | 180 | 180 | -0.38 (-0.21%) | 810,300 |
13 Mar 2024 | USD | 180.77 | 180.88 | 179.84 | 180.38 | 180.38 | -0.15 (-0.08%) | 792,800 |
12 Mar 2024 | USD | 180.06 | 180.79 | 179.35 | 180.53 | 180.53 | +1.17 (+0.65%) | 901,800 |
11 Mar 2024 | USD | 178.72 | 179.38 | 178.01 | 179.36 | 179.36 | +0.5 (+0.28%) | 683,300 |
8 Mar 2024 | USD | 179.59 | 179.84 | 178.86 | 178.86 | 178.86 | -0.87 (-0.48%) | 794,000 |
7 Mar 2024 | USD | 179.63 | 180.05 | 179.5 | 179.73 | 179.73 | +0.96 (+0.54%) | 767,100 |
6 Mar 2024 | USD | 178.52 | 179.41 | 178.2 | 178.77 | 178.77 | +1.04 (+0.59%) | 895,800 |
5 Mar 2024 | USD | 178.99 | 179.09 | 177.07 | 177.73 | 177.73 | -1.48 (-0.83%) | 925,800 |
4 Mar 2024 | USD | 178.83 | 179.56 | 178.81 | 179.21 | 179.21 | -0.11 (-0.06%) | 970,400 |
1 Mar 2024 | USD | 178.39 | 179.38 | 178.01 | 179.32 | 179.32 | +0.94 (+0.53%) | 879,700 |
29 Feb 2024 | USD | 178.92 | 178.96 | 177.8 | 178.38 | 178.38 | +0.06 (+0.03%) | 739,400 |
28 Feb 2024 | USD | 177.9 | 178.46 | 177.71 | 178.32 | 178.32 | +0.07 (+0.04%) | 838,900 |
27 Feb 2024 | USD | 178.36 | 178.36 | 177.81 | 178.25 | 178.25 | +0.02 (+0.01%) | 823,400 |
26 Feb 2024 | USD | 178.86 | 178.95 | 178.08 | 178.23 | 178.23 | -0.54 (-0.30%) | 728,700 |