Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Apr 2024 | USD | 268.19 | 268.2 | 263.57 | 265.1 | 265.1 | -2.29 (-0.86%) | 469,400 |
8 Apr 2024 | USD | 269.94 | 270.06 | 267.19 | 267.39 | 267.39 | -3.55 (-1.31%) | 386,300 |
5 Apr 2024 | USD | 265.99 | 271.02 | 265.9 | 270.94 | 270.94 | +4.62 (+1.73%) | 439,700 |
4 Apr 2024 | USD | 270.17 | 270.9 | 265.81 | 266.32 | 266.32 | -2.98 (-1.11%) | 350,800 |
3 Apr 2024 | USD | 266.81 | 271.24 | 266.81 | 269.3 | 269.3 | +1.49 (+0.56%) | 449,700 |
2 Apr 2024 | USD | 273.44 | 274.08 | 267.34 | 267.81 | 267.81 | -5.63 (-2.06%) | 622,400 |
1 Apr 2024 | USD | 274.64 | 274.64 | 272.96 | 273.44 | 273.44 | -1.56 (-0.57%) | 318,300 |
28 Mar 2024 | USD | 276 | 276.14 | 273.81 | 275 | 275 | -0.92 (-0.33%) | 559,600 |
27 Mar 2024 | USD | 274.74 | 276.05 | 272.75 | 275.92 | 275.92 | +1.78 (+0.65%) | 420,800 |
26 Mar 2024 | USD | 272.71 | 275.24 | 272.71 | 274.14 | 274.14 | +0.42 (+0.15%) | 507,500 |
25 Mar 2024 | USD | 274 | 274.83 | 272.53 | 273.72 | 273.72 | +0.51 (+0.19%) | 463,900 |
22 Mar 2024 | USD | 274.9 | 275.69 | 272.85 | 273.21 | 273.21 | -1.3 (-0.47%) | 492,100 |
21 Mar 2024 | USD | 274.49 | 275.11 | 271.84 | 274.51 | 274.51 | -0.2 (-0.07%) | 471,200 |
20 Mar 2024 | USD | 272.98 | 274.96 | 272.25 | 274.71 | 274.71 | +1.77 (+0.65%) | 387,900 |
19 Mar 2024 | USD | 274.81 | 275.82 | 271.77 | 272.94 | 272.94 | -0.88 (-0.32%) | 579,000 |
18 Mar 2024 | USD | 272.73 | 274.06 | 271.59 | 273.82 | 273.82 | +1.87 (+0.69%) | 402,800 |
15 Mar 2024 | USD | 271.36 | 274.57 | 271.22 | 271.95 | 271.95 | -2.05 (-0.75%) | 885,400 |
14 Mar 2024 | USD | 274.02 | 275.69 | 272.7 | 274 | 274 | -0.9 (-0.33%) | 482,900 |
13 Mar 2024 | USD | 275.86 | 276.22 | 273.06 | 274.9 | 274.9 | -0.08 (-0.03%) | 530,100 |
12 Mar 2024 | USD | 271.19 | 275.15 | 270.67 | 274.98 | 274.98 | +3.01 (+1.11%) | 641,900 |
11 Mar 2024 | USD | 273.9 | 275.56 | 270.2 | 271.97 | 271.97 | -1.74 (-0.64%) | 608,500 |
8 Mar 2024 | USD | 274.81 | 275.86 | 273.34 | 273.71 | 273.71 | -0.65 (-0.24%) | 354,800 |
7 Mar 2024 | USD | 275.46 | 275.74 | 273.78 | 274.36 | 274.36 | -0.51 (-0.19%) | 367,300 |
6 Mar 2024 | USD | 271.77 | 275.1 | 269.15 | 274.87 | 274.87 | +3.14 (+1.16%) | 399,100 |
5 Mar 2024 | USD | 272.02 | 272.58 | 270.21 | 271.73 | 271.73 | -0.36 (-0.13%) | 507,200 |
4 Mar 2024 | USD | 269.94 | 272.14 | 268.71 | 272.09 | 272.09 | +0.91 (+0.34%) | 606,500 |
1 Mar 2024 | USD | 271.2 | 271.96 | 269.38 | 271.18 | 271.18 | -1.43 (-0.52%) | 438,400 |
29 Feb 2024 | USD | 276 | 276 | 271.79 | 272.61 | 272.61 | -2.57 (-0.93%) | 618,700 |
28 Feb 2024 | USD | 274 | 275.82 | 273.3 | 275.18 | 275.18 | +0.12 (+0.04%) | 464,100 |
27 Feb 2024 | USD | 274.64 | 275.91 | 273.14 | 275.06 | 275.06 | +0.04 (+0.01%) | 396,500 |