Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2023 | USD | 263.45 | 263.45 | 256.1 | 257.3 | 257.3 | -6.2 (-2.35%) | 1,225,264 |
18 Oct 2023 | USD | 266.68 | 268.145 | 263.31 | 263.5 | 263.5 | -3.93 (-1.47%) | 977,078 |
17 Oct 2023 | USD | 268.11 | 269.4312 | 265.7301 | 267.43 | 267.43 | -0.51 (-0.19%) | 623,330 |
16 Oct 2023 | USD | 262.04 | 268.75 | 261.22 | 267.94 | 267.94 | +5.68 (+2.17%) | 1,227,139 |
13 Oct 2023 | USD | 261.18 | 262.35 | 258.81 | 262.26 | 262.26 | +1.27 (+0.49%) | 869,810 |
12 Oct 2023 | USD | 266.92 | 268.02 | 259.39 | 260.99 | 260.99 | -5.53 (-2.07%) | 1,553,965 |
11 Oct 2023 | USD | 265.6 | 268.44 | 264.88 | 266.52 | 266.52 | +2.38 (+0.90%) | 814,227 |
10 Oct 2023 | USD | 264.48 | 265.19 | 262.76 | 264.14 | 264.14 | -0.07 (-0.03%) | 689,952 |
9 Oct 2023 | USD | 262.98 | 264.8899 | 260 | 264.21 | 264.21 | +0.96 (+0.36%) | 612,209 |
6 Oct 2023 | USD | 259.5 | 265.175 | 258.76 | 263.25 | 263.25 | +3.48 (+1.34%) | 1,080,056 |
5 Oct 2023 | USD | 258 | 260.14 | 255.6501 | 259.77 | 259.77 | +2.61 (+1.01%) | 814,155 |
4 Oct 2023 | USD | 252.13 | 257.55 | 251.54 | 257.16 | 257.16 | +5.85 (+2.33%) | 1,034,355 |
3 Oct 2023 | USD | 251.95 | 253.75 | 248.41 | 251.31 | 251.31 | -1.55 (-0.61%) | 830,057 |
2 Oct 2023 | USD | 255.85 | 256.86 | 251.08 | 252.86 | 252.86 | -4.15 (-1.61%) | 752,406 |
29 Sep 2023 | USD | 258.53 | 259.23 | 255.25 | 257.01 | 257.01 | -0.82 (-0.32%) | 887,737 |
28 Sep 2023 | USD | 258.48 | 259.35 | 256.25 | 257.83 | 257.83 | +0.31 (+0.12%) | 641,268 |
27 Sep 2023 | USD | 258.44 | 261.375 | 255.16 | 257.52 | 257.52 | -0.53 (-0.21%) | 806,443 |
26 Sep 2023 | USD | 254.97 | 258.46 | 254.04 | 258.05 | 258.05 | +3.03 (+1.19%) | 855,916 |
25 Sep 2023 | USD | 257.1 | 257.1 | 251.85 | 255.02 | 255.02 | -2.66 (-1.03%) | 766,209 |
22 Sep 2023 | USD | 259.33 | 260.72 | 257.09 | 257.68 | 257.68 | -1.25 (-0.48%) | 800,827 |
21 Sep 2023 | USD | 258.8 | 260.275 | 256.765 | 258.93 | 258.93 | -1.6 (-0.61%) | 974,567 |
20 Sep 2023 | USD | 257.32 | 262.48 | 256.42 | 260.53 | 260.53 | +3.86 (+1.50%) | 1,143,126 |
19 Sep 2023 | USD | 253.66 | 256.795 | 253.33 | 256.67 | 256.67 | +3.37 (+1.33%) | 566,995 |
18 Sep 2023 | USD | 254.94 | 256.0525 | 252.62 | 253.3 | 253.3 | -1.49 (-0.58%) | 509,802 |
15 Sep 2023 | USD | 256.63 | 257.58 | 254 | 254.79 | 254.79 | -1.53 (-0.60%) | 1,353,045 |
14 Sep 2023 | USD | 256.63 | 258.85 | 256 | 256.32 | 256.32 | +0.41 (+0.16%) | 652,994 |
13 Sep 2023 | USD | 258.62 | 260 | 255.05 | 255.91 | 255.91 | -2.53 (-0.98%) | 623,923 |
12 Sep 2023 | USD | 258.92 | 260.57 | 257.89 | 258.44 | 258.44 | -0.48 (-0.19%) | 611,210 |
11 Sep 2023 | USD | 260.12 | 261.985 | 258.33 | 258.92 | 258.92 | -0.07 (-0.03%) | 585,026 |
8 Sep 2023 | USD | 262.22 | 262.7 | 258.62 | 258.99 | 258.99 | -2.35 (-0.90%) | 788,075 |