Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2024 | USD | 278.45 | 279.99 | 270.47 | 273.62 | 273.62 | -3.76 (-1.36%) | 1,681,485 |
26 Mar 2024 | USD | 277.48 | 278.33 | 275.52 | 277.38 | 277.38 | +1.7 (+0.62%) | 1,039,600 |
25 Mar 2024 | USD | 277.7 | 278.14 | 274 | 275.68 | 275.68 | -1.82 (-0.66%) | 1,331,300 |
22 Mar 2024 | USD | 275.5 | 279.25 | 274.26 | 277.5 | 277.5 | +1.01 (+0.37%) | 1,542,700 |
21 Mar 2024 | USD | 278.3 | 280.26 | 275.53 | 276.49 | 276.49 | +0.08 (+0.03%) | 1,648,800 |
20 Mar 2024 | USD | 273 | 277.15 | 270.87 | 276.41 | 276.41 | +3.17 (+1.16%) | 1,641,500 |
19 Mar 2024 | USD | 271.68 | 274.37 | 269.01 | 273.24 | 273.24 | +0.64 (+0.23%) | 1,370,100 |
18 Mar 2024 | USD | 270.65 | 273.34 | 269.23 | 272.6 | 272.6 | +4.33 (+1.61%) | 1,720,700 |
15 Mar 2024 | USD | 269.3 | 270.86 | 266.8 | 268.27 | 268.27 | -3.77 (-1.39%) | 3,321,800 |
14 Mar 2024 | USD | 271.29 | 272.5 | 267.83 | 272.04 | 272.04 | +2.31 (+0.86%) | 1,385,500 |
13 Mar 2024 | USD | 272.91 | 272.95 | 269.03 | 269.73 | 269.73 | -1.48 (-0.55%) | 1,656,300 |
12 Mar 2024 | USD | 267.08 | 272.61 | 267.08 | 271.21 | 271.21 | +4.49 (+1.68%) | 2,037,700 |
11 Mar 2024 | USD | 263.94 | 269.86 | 263.12 | 266.72 | 266.72 | +2.4 (+0.91%) | 2,233,800 |
8 Mar 2024 | USD | 264.32 | 269.19 | 263.69 | 264.32 | 264.32 | -0.42 (-0.16%) | 2,448,000 |
7 Mar 2024 | USD | 266.8 | 269.39 | 264.5 | 264.74 | 264.74 | -2.19 (-0.82%) | 2,671,900 |
6 Mar 2024 | USD | 268.3 | 270.95 | 263.58 | 266.93 | 266.93 | +0.19 (+0.07%) | 2,772,100 |
5 Mar 2024 | USD | 270.74 | 270.9 | 262.56 | 266.74 | 266.74 | -6.28 (-2.30%) | 4,730,000 |
4 Mar 2024 | USD | 279 | 279.36 | 272.28 | 273.02 | 273.02 | -18.9 (-6.47%) | 8,220,800 |
1 Mar 2024 | USD | 295.88 | 296.44 | 289.25 | 291.92 | 291.92 | -2.74 (-0.93%) | 4,146,500 |
29 Feb 2024 | USD | 296.89 | 298.5 | 290.48 | 294.66 | 294.66 | -0.5 (-0.17%) | 3,206,500 |
28 Feb 2024 | USD | 294.21 | 295.92 | 289.79 | 295.16 | 295.16 | +0.11 (+0.04%) | 2,120,000 |
27 Feb 2024 | USD | 292.59 | 304.79 | 292.57 | 295.05 | 295.05 | -12.16 (-3.96%) | 5,858,400 |
26 Feb 2024 | USD | 308 | 311.28 | 306.6 | 307.21 | 307.21 | +1.33 (+0.43%) | 4,568,000 |
23 Feb 2024 | USD | 309.1 | 309.86 | 304.43 | 305.88 | 305.88 | -0.74 (-0.24%) | 1,461,200 |
22 Feb 2024 | USD | 308.58 | 308.98 | 303.56 | 306.62 | 306.62 | +7.66 (+2.56%) | 1,778,900 |
21 Feb 2024 | USD | 299.55 | 299.55 | 294.68 | 298.96 | 298.96 | -3.02 (-1.00%) | 1,225,200 |
20 Feb 2024 | USD | 303 | 304.83 | 297.43 | 301.98 | 301.98 | -0.69 (-0.23%) | 1,595,000 |
16 Feb 2024 | USD | 306.57 | 306.57 | 302.14 | 302.67 | 302.67 | -2.42 (-0.79%) | 1,406,900 |
15 Feb 2024 | USD | 304.54 | 306.25 | 301.39 | 305.09 | 305.09 | +2.85 (+0.94%) | 1,752,300 |
14 Feb 2024 | USD | 299.41 | 303.77 | 298.39 | 302.24 | 302.24 | +5.49 (+1.85%) | 1,475,900 |