Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2023 | USD | 179.03 | 181.73 | 178.66 | 181.47 | 181.47 | +2.44 (+1.36%) | 962,100 |
12 Jun 2023 | USD | 177.49 | 179.59 | 177.04 | 179.03 | 179.03 | +1.55 (+0.87%) | 1,494,600 |
9 Jun 2023 | USD | 176.83 | 178.31 | 175.63 | 177.48 | 177.48 | +0.5 (+0.28%) | 1,071,500 |
8 Jun 2023 | USD | 174.83 | 177 | 173.95 | 176.98 | 176.98 | +1.73 (+0.99%) | 1,045,200 |
7 Jun 2023 | USD | 172.85 | 175.96 | 172.85 | 175.25 | 175.25 | +2.07 (+1.20%) | 1,079,100 |
6 Jun 2023 | USD | 172.73 | 173.6 | 171.87 | 173.18 | 173.18 | -0.22 (-0.13%) | 978,900 |
5 Jun 2023 | USD | 172.87 | 174.93 | 172.87 | 173.4 | 173.4 | +0.3 (+0.17%) | 1,146,100 |
2 Jun 2023 | USD | 171.4 | 174.12 | 170.82 | 173.1 | 173.1 | +3.98 (+2.35%) | 1,079,500 |
1 Jun 2023 | USD | 165.09 | 169.79 | 164.52 | 169.12 | 169.12 | +4.07 (+2.47%) | 987,800 |
31 May 2023 | USD | 165.09 | 166.94 | 164.01 | 165.05 | 165.05 | -0.75 (-0.45%) | 1,872,600 |
30 May 2023 | USD | 167.18 | 168.18 | 164.48 | 165.8 | 165.8 | -1.11 (-0.67%) | 793,300 |
26 May 2023 | USD | 167.47 | 167.88 | 165.56 | 166.91 | 166.91 | +0.18 (+0.11%) | 705,000 |
25 May 2023 | USD | 168.38 | 168.42 | 165.26 | 166.73 | 166.73 | -0.92 (-0.55%) | 1,253,300 |
24 May 2023 | USD | 167.19 | 168.35 | 166.81 | 167.65 | 167.65 | +0.12 (+0.07%) | 834,100 |
23 May 2023 | USD | 171.68 | 172.16 | 166.87 | 167.53 | 167.53 | -5.46 (-3.16%) | 1,314,800 |
22 May 2023 | USD | 174.87 | 175.7 | 172.85 | 172.99 | 172.99 | -2.28 (-1.30%) | 738,200 |
19 May 2023 | USD | 175.75 | 175.75 | 174.11 | 175.27 | 175.27 | +0.32 (+0.18%) | 1,019,700 |
18 May 2023 | USD | 173.96 | 175.03 | 172.01 | 174.95 | 174.95 | +0.5 (+0.29%) | 938,800 |
17 May 2023 | USD | 173.3 | 174.72 | 171.89 | 174.45 | 174.45 | +1.89 (+1.10%) | 654,400 |
16 May 2023 | USD | 173.36 | 173.57 | 172.43 | 172.56 | 172.56 | -1.19 (-0.68%) | 722,400 |
15 May 2023 | USD | 174.44 | 174.73 | 173.2 | 173.75 | 173.75 | -0.44 (-0.25%) | 604,400 |
12 May 2023 | USD | 175.32 | 176.17 | 172.98 | 174.19 | 174.19 | -0.03 (-0.02%) | 836,400 |
11 May 2023 | USD | 174.84 | 175.26 | 172.93 | 174.22 | 174.22 | -0.71 (-0.41%) | 703,900 |
10 May 2023 | USD | 175 | 175.27 | 172.9 | 174.93 | 174.93 | +2.08 (+1.20%) | 1,204,400 |
9 May 2023 | USD | 171.56 | 173.24 | 171.41 | 172.85 | 172.85 | +0.02 (+0.01%) | 859,600 |
8 May 2023 | USD | 173.12 | 173.63 | 171.96 | 172.83 | 172.83 | -0.84 (-0.48%) | 845,300 |
5 May 2023 | USD | 174.38 | 174.77 | 172.71 | 173.67 | 173.67 | +1.31 (+0.76%) | 959,600 |
4 May 2023 | USD | 173.4 | 174.12 | 170.3 | 172.36 | 172.36 | -0.98 (-0.57%) | 1,040,700 |
3 May 2023 | USD | 175.65 | 179.77 | 173.06 | 173.34 | 173.34 | -0.94 (-0.54%) | 1,520,800 |
2 May 2023 | USD | 170.29 | 174.52 | 167.66 | 174.28 | 174.28 | +5.5 (+3.26%) | 1,831,300 |