Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2023 | USD | 164.51 | 166.16 | 162 | 163.65 | 163.65 | -3.24 (-1.94%) | 2,295,000 |
25 Sep 2023 | USD | 166.39 | 167.9 | 164.23 | 166.89 | 166.89 | -1.32 (-0.78%) | 1,788,700 |
22 Sep 2023 | USD | 172.15 | 173.51 | 167.68 | 168.21 | 168.21 | -0.73 (-0.43%) | 1,288,100 |
21 Sep 2023 | USD | 172.5 | 172.72 | 167.67 | 168.94 | 168.94 | -5.5 (-3.15%) | 2,246,100 |
20 Sep 2023 | USD | 180.09 | 181.48 | 174.21 | 174.44 | 174.44 | -5.55 (-3.08%) | 1,729,600 |
19 Sep 2023 | USD | 181.3 | 182.25 | 178.41 | 179.99 | 179.99 | -1.63 (-0.90%) | 1,397,000 |
18 Sep 2023 | USD | 183.38 | 183.5 | 179.47 | 181.62 | 181.62 | -2.22 (-1.21%) | 1,419,800 |
15 Sep 2023 | USD | 184.33 | 188.47 | 182.93 | 183.84 | 183.84 | -1.13 (-0.61%) | 1,980,400 |
14 Sep 2023 | USD | 186.15 | 186.63 | 183.81 | 184.97 | 184.97 | +0.39 (+0.21%) | 1,552,600 |
13 Sep 2023 | USD | 185.31 | 186.82 | 182.98 | 184.58 | 184.58 | +0.23 (+0.12%) | 1,437,600 |
12 Sep 2023 | USD | 186 | 188.4 | 183.61 | 184.35 | 184.35 | -1.97 (-1.06%) | 1,480,700 |
11 Sep 2023 | USD | 186.3 | 189.19 | 185.65 | 186.32 | 186.32 | +1.89 (+1.02%) | 1,297,900 |
8 Sep 2023 | USD | 187.05 | 187.51 | 182.31 | 184.43 | 184.43 | -3.14 (-1.67%) | 1,531,400 |
7 Sep 2023 | USD | 186.69 | 188.36 | 184.03 | 187.57 | 187.57 | -2.26 (-1.19%) | 1,766,700 |
6 Sep 2023 | USD | 200.45 | 201.76 | 187.89 | 189.83 | 189.83 | -10.97 (-5.46%) | 2,544,100 |
5 Sep 2023 | USD | 200.24 | 203.62 | 197.33 | 200.8 | 200.8 | +0.54 (+0.27%) | 2,580,900 |
1 Sep 2023 | USD | 200.66 | 202.04 | 198.6 | 200.26 | 200.26 | +1.55 (+0.78%) | 1,158,100 |
31 Aug 2023 | USD | 199.59 | 199.97 | 197.9 | 198.71 | 198.71 | +0.12 (+0.06%) | 1,001,100 |
30 Aug 2023 | USD | 197.21 | 199.22 | 195.71 | 198.59 | 198.59 | +0.84 (+0.42%) | 1,081,400 |
29 Aug 2023 | USD | 190.63 | 198.79 | 189.46 | 197.75 | 197.75 | +8.11 (+4.28%) | 1,713,000 |
28 Aug 2023 | USD | 189.47 | 192.98 | 189.01 | 189.64 | 189.64 | -0.1 (-0.05%) | 1,176,300 |
25 Aug 2023 | USD | 190 | 190.87 | 185.66 | 189.74 | 189.74 | -1 (-0.52%) | 1,761,100 |
24 Aug 2023 | USD | 192.04 | 192.93 | 189.35 | 190.74 | 190.74 | -1.04 (-0.54%) | 1,281,300 |
23 Aug 2023 | USD | 188.52 | 192.35 | 186.76 | 191.78 | 191.78 | +3.62 (+1.92%) | 1,189,200 |
22 Aug 2023 | USD | 189.76 | 190.47 | 185.88 | 188.16 | 188.16 | +0.09 (+0.05%) | 1,869,900 |
21 Aug 2023 | USD | 185.98 | 188.54 | 185.7 | 188.07 | 188.07 | +4.68 (+2.55%) | 1,787,100 |
18 Aug 2023 | USD | 180.79 | 183.67 | 180.32 | 183.39 | 183.39 | +0.71 (+0.39%) | 1,775,100 |
17 Aug 2023 | USD | 181.28 | 184.69 | 180.04 | 182.68 | 182.68 | +1.15 (+0.63%) | 2,091,300 |
16 Aug 2023 | USD | 182.2 | 186.79 | 179.85 | 181.53 | 181.53 | -2.51 (-1.36%) | 1,851,200 |
15 Aug 2023 | USD | 182.88 | 184.96 | 179.28 | 184.04 | 184.04 | -1.5 (-0.81%) | 2,676,500 |