Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2023 | USD | 172.9 | 177.98 | 172.3 | 177.94 | 177.94 | +5 (+2.89%) | 1,174,600 |
30 Nov 2023 | USD | 170.88 | 173.15 | 170.55 | 172.94 | 172.94 | +2.11 (+1.24%) | 1,353,400 |
29 Nov 2023 | USD | 174.83 | 175.13 | 170.53 | 170.83 | 170.83 | -1.34 (-0.78%) | 899,700 |
28 Nov 2023 | USD | 171.2 | 173.59 | 170.29 | 172.17 | 172.17 | +0.29 (+0.17%) | 890,400 |
27 Nov 2023 | USD | 172.86 | 173.46 | 171.59 | 171.88 | 171.88 | -1.49 (-0.86%) | 881,100 |
24 Nov 2023 | USD | 172.3 | 173.37 | 171.53 | 173.37 | 173.37 | +0.85 (+0.49%) | 414,800 |
22 Nov 2023 | USD | 172.85 | 173.21 | 171.55 | 172.52 | 172.52 | +1.77 (+1.04%) | 799,600 |
21 Nov 2023 | USD | 170.73 | 172.18 | 169.86 | 170.75 | 170.75 | -0.42 (-0.25%) | 682,800 |
20 Nov 2023 | USD | 168.28 | 171.19 | 166.6 | 171.17 | 171.17 | +2.13 (+1.26%) | 1,035,800 |
17 Nov 2023 | USD | 171.45 | 171.45 | 167.37 | 169.04 | 169.04 | -0.78 (-0.46%) | 833,000 |
16 Nov 2023 | USD | 171.72 | 172.25 | 169.57 | 169.82 | 169.82 | -1.14 (-0.67%) | 670,700 |
15 Nov 2023 | USD | 171.51 | 173.11 | 170.74 | 170.96 | 170.96 | -0.91 (-0.53%) | 701,900 |
14 Nov 2023 | USD | 170.09 | 175.02 | 169.65 | 171.87 | 171.87 | +6.58 (+3.98%) | 1,245,300 |
13 Nov 2023 | USD | 166.88 | 167.55 | 164.76 | 165.29 | 165.29 | -2.91 (-1.73%) | 512,000 |
10 Nov 2023 | USD | 167.8 | 168.65 | 165.64 | 168.2 | 168.2 | +1.83 (+1.10%) | 457,000 |
9 Nov 2023 | USD | 169.5 | 169.5 | 165.7 | 166.37 | 166.37 | -2.62 (-1.55%) | 526,100 |
8 Nov 2023 | USD | 168.01 | 169.49 | 167.48 | 168.99 | 168.99 | +1.6 (+0.96%) | 494,200 |
7 Nov 2023 | USD | 169.45 | 170.34 | 166.97 | 167.39 | 167.39 | -1.73 (-1.02%) | 492,800 |
6 Nov 2023 | USD | 170.01 | 170.33 | 167.32 | 169.12 | 169.12 | -2.2 (-1.28%) | 568,000 |
3 Nov 2023 | USD | 170.85 | 174.81 | 170.39 | 171.32 | 171.32 | +3.4 (+2.02%) | 609,300 |
2 Nov 2023 | USD | 166.54 | 169.46 | 165.88 | 167.92 | 167.92 | +4.05 (+2.47%) | 924,200 |
1 Nov 2023 | USD | 165.23 | 165.63 | 161.85 | 163.87 | 163.87 | -1.87 (-1.13%) | 747,000 |
31 Oct 2023 | USD | 163.98 | 165.82 | 161.99 | 165.74 | 165.74 | +3.09 (+1.90%) | 1,082,100 |
30 Oct 2023 | USD | 164.32 | 165.24 | 160.45 | 162.65 | 162.65 | +0.06 (+0.04%) | 767,900 |
27 Oct 2023 | USD | 167.92 | 169.31 | 161.98 | 162.59 | 162.59 | -5.19 (-3.09%) | 1,052,900 |
26 Oct 2023 | USD | 166.14 | 169.78 | 164.74 | 167.78 | 167.78 | +2.6 (+1.57%) | 1,336,900 |
25 Oct 2023 | USD | 168.07 | 168.85 | 165.12 | 165.18 | 165.18 | -4.12 (-2.43%) | 716,600 |
24 Oct 2023 | USD | 167.58 | 169.48 | 167.21 | 169.3 | 169.3 | +2.47 (+1.48%) | 655,300 |
23 Oct 2023 | USD | 168.21 | 169.77 | 166.68 | 166.83 | 166.83 | -2.78 (-1.64%) | 842,500 |
20 Oct 2023 | USD | 174.25 | 174.41 | 169.43 | 169.61 | 169.61 | -3.44 (-1.99%) | 831,100 |