Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 229.33 | 230.43 | 222.93 | 224.03 | 224.03 | -4.82 (-2.11%) | 6,953,800 |
30 Aug 2023 | USD | 227.08 | 231.17 | 226.65 | 228.85 | 228.85 | +1.6 (+0.70%) | 3,328,300 |
29 Aug 2023 | USD | 225.88 | 229.4 | 225.66 | 227.25 | 227.25 | +0.19 (+0.08%) | 3,716,700 |
28 Aug 2023 | USD | 224.21 | 227.45 | 223.29 | 227.06 | 227.06 | +3.65 (+1.63%) | 4,641,800 |
25 Aug 2023 | USD | 218.41 | 223.77 | 212.88 | 223.41 | 223.41 | +6.1 (+2.81%) | 12,346,500 |
24 Aug 2023 | USD | 222.51 | 224.2 | 217.09 | 217.31 | 217.31 | -11.27 (-4.93%) | 9,132,600 |
23 Aug 2023 | USD | 230 | 230.54 | 227.11 | 228.58 | 228.58 | -1.49 (-0.65%) | 3,004,500 |
22 Aug 2023 | USD | 228.08 | 230.48 | 226.93 | 230.07 | 230.07 | +2.85 (+1.25%) | 3,012,900 |
21 Aug 2023 | USD | 226.8 | 227.69 | 225.1 | 227.22 | 227.22 | +0.57 (+0.25%) | 2,734,600 |
18 Aug 2023 | USD | 222.23 | 226.79 | 221.68 | 226.65 | 226.65 | +2.11 (+0.94%) | 3,580,100 |
17 Aug 2023 | USD | 230.57 | 231.64 | 224.26 | 224.54 | 224.54 | -5.41 (-2.35%) | 4,359,400 |
16 Aug 2023 | USD | 231.5 | 234.67 | 229.6 | 229.95 | 229.95 | -2.31 (-0.99%) | 2,273,300 |
15 Aug 2023 | USD | 235 | 235.56 | 231.54 | 232.26 | 232.26 | -4.45 (-1.88%) | 3,201,900 |
14 Aug 2023 | USD | 237 | 238.65 | 235.75 | 236.71 | 236.71 | +0.99 (+0.42%) | 2,486,300 |
11 Aug 2023 | USD | 237.61 | 238.26 | 235.12 | 235.72 | 235.72 | -2.54 (-1.07%) | 2,651,000 |
10 Aug 2023 | USD | 238.45 | 241.58 | 237.04 | 238.26 | 238.26 | +0.4 (+0.17%) | 3,710,800 |
9 Aug 2023 | USD | 238.54 | 241.24 | 236.41 | 237.86 | 237.86 | -0.18 (-0.08%) | 4,044,400 |
8 Aug 2023 | USD | 236.52 | 240.73 | 236 | 238.04 | 238.04 | -0.21 (-0.09%) | 5,149,200 |
7 Aug 2023 | USD | 232.74 | 238.98 | 232.74 | 238.25 | 238.25 | +6.89 (+2.98%) | 6,068,000 |
4 Aug 2023 | USD | 232.29 | 234.91 | 230.08 | 231.36 | 231.36 | 0.0 (0.0%) | 3,497,900 |
3 Aug 2023 | USD | 231 | 233.58 | 230.4 | 231.36 | 231.36 | -0.02 (-0.01%) | 3,282,900 |
2 Aug 2023 | USD | 234.99 | 236.68 | 230.69 | 231.38 | 231.38 | -6.63 (-2.79%) | 5,326,700 |
1 Aug 2023 | USD | 237.55 | 243.1 | 237.31 | 238.01 | 238.01 | -0.84 (-0.35%) | 4,975,200 |
31 Jul 2023 | USD | 238.99 | 239.07 | 236.21 | 238.85 | 238.85 | +0.16 (+0.07%) | 4,894,900 |
28 Jul 2023 | USD | 236.12 | 240.13 | 235.7 | 238.69 | 238.69 | +4.94 (+2.11%) | 7,054,600 |
27 Jul 2023 | USD | 235.25 | 238.67 | 231.83 | 233.75 | 233.75 | +0.95 (+0.41%) | 12,018,300 |
26 Jul 2023 | USD | 222.16 | 233.09 | 221.77 | 232.8 | 232.8 | +18.68 (+8.72%) | 24,923,800 |
25 Jul 2023 | USD | 214.2 | 214.82 | 210.81 | 214.12 | 214.12 | -1.75 (-0.81%) | 6,513,300 |
24 Jul 2023 | USD | 212.06 | 215.94 | 211.46 | 215.87 | 215.87 | +4.07 (+1.92%) | 4,898,300 |
21 Jul 2023 | USD | 213.89 | 215.6 | 211.64 | 211.8 | 211.8 | -1.81 (-0.85%) | 4,053,200 |