Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 208.83 | 215.1 | 208.8 | 213.61 | 213.61 | +5.01 (+2.40%) | 5,782,200 |
19 Jul 2023 | USD | 211.12 | 211.87 | 208.24 | 208.6 | 208.6 | -2.97 (-1.40%) | 4,814,100 |
18 Jul 2023 | USD | 211 | 213.04 | 209.57 | 211.57 | 211.57 | -0.3 (-0.14%) | 5,895,800 |
17 Jul 2023 | USD | 212.5 | 214.23 | 211.74 | 211.87 | 211.87 | -1.25 (-0.59%) | 3,621,500 |
14 Jul 2023 | USD | 217 | 217.02 | 212.81 | 213.12 | 213.12 | -3.73 (-1.72%) | 4,287,900 |
13 Jul 2023 | USD | 218.13 | 218.9 | 216.3 | 216.85 | 216.85 | -0.26 (-0.12%) | 4,291,700 |
12 Jul 2023 | USD | 219.51 | 221.56 | 216.92 | 217.11 | 217.11 | -1.65 (-0.75%) | 5,123,200 |
11 Jul 2023 | USD | 212.92 | 218.98 | 211.35 | 218.76 | 218.76 | +5.45 (+2.55%) | 7,458,400 |
10 Jul 2023 | USD | 211.84 | 213.59 | 211.22 | 213.31 | 213.31 | +1.21 (+0.57%) | 3,497,100 |
7 Jul 2023 | USD | 212.94 | 215.66 | 211.83 | 212.1 | 212.1 | -0.52 (-0.24%) | 4,891,200 |
6 Jul 2023 | USD | 212.48 | 213.61 | 209.58 | 212.62 | 212.62 | -0.69 (-0.32%) | 4,674,700 |
5 Jul 2023 | USD | 210 | 214.28 | 207.89 | 213.31 | 213.31 | +2.39 (+1.13%) | 4,921,000 |
3 Jul 2023 | USD | 210.5 | 212.17 | 210.24 | 210.92 | 210.92 | -0.24 (-0.11%) | 2,143,000 |
30 Jun 2023 | USD | 213.14 | 213.24 | 209.38 | 211.16 | 211.16 | -0.67 (-0.32%) | 5,484,100 |
29 Jun 2023 | USD | 211.12 | 213.22 | 210.23 | 211.83 | 211.83 | +1.11 (+0.53%) | 3,443,600 |
28 Jun 2023 | USD | 211.21 | 212.19 | 209.45 | 210.72 | 210.72 | +1.29 (+0.62%) | 4,276,100 |
27 Jun 2023 | USD | 206.15 | 209.66 | 206.08 | 209.43 | 209.43 | +3.85 (+1.87%) | 4,465,500 |
26 Jun 2023 | USD | 206.11 | 207.09 | 204.66 | 205.58 | 205.58 | +0.17 (+0.08%) | 3,444,900 |
23 Jun 2023 | USD | 204.02 | 205.61 | 202.55 | 205.41 | 205.41 | -0.2 (-0.10%) | 6,334,300 |
22 Jun 2023 | USD | 205.61 | 208.5 | 203.65 | 205.61 | 205.61 | -6.47 (-3.05%) | 7,057,500 |
21 Jun 2023 | USD | 211.83 | 212.99 | 209.39 | 212.08 | 212.08 | -0.29 (-0.14%) | 5,356,400 |
20 Jun 2023 | USD | 218.89 | 219.29 | 211.88 | 212.37 | 212.37 | -7.62 (-3.46%) | 8,226,400 |
16 Jun 2023 | USD | 220.72 | 223.87 | 218.98 | 219.99 | 219.99 | +0.58 (+0.26%) | 7,799,500 |
15 Jun 2023 | USD | 217.17 | 220.61 | 215.31 | 219.41 | 219.41 | +2.51 (+1.16%) | 5,001,400 |
14 Jun 2023 | USD | 221.4 | 221.59 | 216.03 | 216.9 | 216.9 | -3.48 (-1.58%) | 5,629,100 |
13 Jun 2023 | USD | 222.35 | 223.12 | 219.35 | 220.38 | 220.38 | -1.18 (-0.53%) | 5,881,000 |
12 Jun 2023 | USD | 217.16 | 223.91 | 216.63 | 221.56 | 221.56 | +4.25 (+1.96%) | 8,065,400 |
9 Jun 2023 | USD | 217.99 | 219.16 | 215.69 | 217.31 | 217.31 | -0.8 (-0.37%) | 5,297,800 |
8 Jun 2023 | USD | 212.34 | 220 | 212.05 | 218.11 | 218.11 | +6.18 (+2.92%) | 9,359,300 |
7 Jun 2023 | USD | 207.99 | 212.38 | 207.2 | 211.93 | 211.93 | +4.64 (+2.24%) | 6,462,400 |