Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2024 | USD | 147.64 | 147.73 | 145.94 | 146.47 | 146.47 | -1.26 (-0.85%) | 7,378,300 |
28 Mar 2024 | USD | 147.92 | 148.23 | 147.68 | 147.73 | 147.73 | +0.02 (+0.01%) | 8,090,200 |
27 Mar 2024 | USD | 147.01 | 147.71 | 146.62 | 147.71 | 147.71 | +1.94 (+1.33%) | 8,797,400 |
26 Mar 2024 | USD | 145.53 | 145.94 | 145.14 | 145.77 | 145.77 | +0.53 (+0.36%) | 6,942,400 |
25 Mar 2024 | USD | 145.71 | 145.86 | 145.01 | 145.24 | 145.24 | -0.2 (-0.14%) | 5,253,000 |
22 Mar 2024 | USD | 145.85 | 146.22 | 145.26 | 145.44 | 145.44 | -0.2 (-0.14%) | 5,537,200 |
21 Mar 2024 | USD | 145.75 | 146.17 | 145.34 | 145.64 | 145.64 | +0.19 (+0.13%) | 8,865,300 |
20 Mar 2024 | USD | 145.43 | 145.5 | 144.64 | 145.45 | 145.45 | -0.33 (-0.23%) | 8,268,200 |
19 Mar 2024 | USD | 144.94 | 145.87 | 144.52 | 145.78 | 145.78 | +0.96 (+0.66%) | 5,240,200 |
18 Mar 2024 | USD | 145.43 | 145.57 | 144.72 | 144.82 | 144.82 | -0.54 (-0.37%) | 6,407,000 |
15 Mar 2024 | USD | 145.02 | 145.66 | 144.85 | 145.36 | 145.36 | -0.58 (-0.40%) | 10,570,500 |
14 Mar 2024 | USD | 146.55 | 146.66 | 145.13 | 145.94 | 145.94 | -0.52 (-0.36%) | 9,605,700 |
13 Mar 2024 | USD | 147.59 | 147.7 | 145.89 | 146.46 | 146.46 | -0.57 (-0.39%) | 7,874,200 |
12 Mar 2024 | USD | 146.45 | 147.39 | 145.96 | 147.03 | 147.03 | +0.68 (+0.46%) | 7,143,700 |
11 Mar 2024 | USD | 146.1 | 146.61 | 145.29 | 146.35 | 146.35 | -0.08 (-0.05%) | 7,723,800 |
8 Mar 2024 | USD | 146.56 | 147.25 | 146.17 | 146.43 | 146.43 | -0.27 (-0.18%) | 7,802,500 |
7 Mar 2024 | USD | 146.38 | 147.05 | 146.18 | 146.7 | 146.7 | +0.68 (+0.47%) | 6,438,300 |
6 Mar 2024 | USD | 145.3 | 146.56 | 145.3 | 146.02 | 146.02 | +0.99 (+0.68%) | 8,085,300 |
5 Mar 2024 | USD | 146.17 | 146.41 | 144.55 | 145.03 | 145.03 | -1.09 (-0.75%) | 9,743,400 |
4 Mar 2024 | USD | 145.92 | 146.68 | 145.77 | 146.12 | 146.12 | -0.22 (-0.15%) | 10,657,800 |
1 Mar 2024 | USD | 145.15 | 146.44 | 144.51 | 146.34 | 146.34 | +1.52 (+1.05%) | 8,741,400 |
29 Feb 2024 | USD | 146 | 146.24 | 144.72 | 144.82 | 144.82 | -1.19 (-0.82%) | 9,435,600 |
28 Feb 2024 | USD | 146.12 | 146.28 | 145.32 | 146.01 | 146.01 | -0.73 (-0.50%) | 8,038,800 |
27 Feb 2024 | USD | 146.38 | 147.19 | 146.04 | 146.74 | 146.74 | -0.36 (-0.24%) | 7,374,000 |
26 Feb 2024 | USD | 147.77 | 148.11 | 146.97 | 147.1 | 147.1 | -0.76 (-0.51%) | 7,248,300 |
23 Feb 2024 | USD | 147.66 | 148.27 | 147.34 | 147.86 | 147.86 | +0.7 (+0.48%) | 9,194,600 |
22 Feb 2024 | USD | 145.64 | 147.43 | 145.33 | 147.16 | 147.16 | +1.71 (+1.18%) | 9,130,000 |
21 Feb 2024 | USD | 144.66 | 145.49 | 144.24 | 145.45 | 145.45 | +0.32 (+0.22%) | 7,213,800 |
20 Feb 2024 | USD | 145.73 | 146.19 | 144.76 | 145.13 | 145.13 | -0.49 (-0.34%) | 9,120,400 |
16 Feb 2024 | USD | 145.34 | 146.6 | 144.82 | 145.62 | 145.62 | +0.47 (+0.32%) | 8,424,100 |