Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 167.83 | 169.77 | 167.25 | 168.78 | 168.78 | +0.94 (+0.56%) | 1,274,700 |
28 Apr 2023 | USD | 166.04 | 168.26 | 166.04 | 167.84 | 167.84 | +1.68 (+1.01%) | 1,200,500 |
27 Apr 2023 | USD | 163.54 | 166.27 | 163.13 | 166.16 | 166.16 | +3.58 (+2.20%) | 720,300 |
26 Apr 2023 | USD | 163.62 | 164.29 | 162.11 | 162.58 | 162.58 | -1.72 (-1.05%) | 737,200 |
25 Apr 2023 | USD | 165.88 | 166.48 | 164.22 | 164.3 | 164.3 | -1.78 (-1.07%) | 787,300 |
24 Apr 2023 | USD | 166.95 | 167 | 165.18 | 166.08 | 166.08 | +0.48 (+0.29%) | 747,900 |
21 Apr 2023 | USD | 164.42 | 166.11 | 164.28 | 165.6 | 165.6 | +1.25 (+0.76%) | 1,075,200 |
20 Apr 2023 | USD | 163.67 | 164.63 | 163.18 | 164.35 | 164.35 | -0.31 (-0.19%) | 615,700 |
19 Apr 2023 | USD | 163.48 | 164.77 | 163.13 | 164.66 | 164.66 | +0.37 (+0.23%) | 579,100 |
18 Apr 2023 | USD | 164.62 | 165.22 | 163.33 | 164.29 | 164.29 | +0.34 (+0.21%) | 608,100 |
17 Apr 2023 | USD | 161.79 | 164.45 | 161.53 | 163.95 | 163.95 | -0.42 (-0.26%) | 1,346,600 |
14 Apr 2023 | USD | 166 | 167 | 163.31 | 164.37 | 164.37 | -2.38 (-1.43%) | 923,900 |
13 Apr 2023 | USD | 164.77 | 166.93 | 163.61 | 166.75 | 166.75 | +2.5 (+1.52%) | 841,400 |
12 Apr 2023 | USD | 166.36 | 166.82 | 163.7 | 164.25 | 164.25 | -0.89 (-0.54%) | 764,100 |
11 Apr 2023 | USD | 166.11 | 167.25 | 165.01 | 165.14 | 165.14 | -0.82 (-0.49%) | 862,000 |
10 Apr 2023 | USD | 165.52 | 166.57 | 164.55 | 165.96 | 165.96 | -1.08 (-0.65%) | 907,900 |
6 Apr 2023 | USD | 165.1 | 167.15 | 164.13 | 167.04 | 167.04 | +0.94 (+0.57%) | 1,102,400 |
5 Apr 2023 | USD | 164.42 | 166.35 | 163.95 | 166.1 | 166.1 | +1.23 (+0.75%) | 1,747,700 |
4 Apr 2023 | USD | 166.2 | 166.81 | 164 | 164.87 | 164.87 | -1.15 (-0.69%) | 1,622,100 |
3 Apr 2023 | USD | 165.42 | 166.74 | 164.73 | 166.02 | 166.02 | +0.49 (+0.30%) | 1,104,500 |
31 Mar 2023 | USD | 163.62 | 166 | 163.62 | 165.53 | 165.53 | +2.25 (+1.38%) | 1,716,300 |
30 Mar 2023 | USD | 163.88 | 164.24 | 162.83 | 163.28 | 163.28 | +1.05 (+0.65%) | 732,400 |
29 Mar 2023 | USD | 162.03 | 162.27 | 160.37 | 162.23 | 162.23 | +2.05 (+1.28%) | 1,075,700 |
28 Mar 2023 | USD | 159.97 | 161.16 | 159.47 | 160.18 | 160.18 | -0.03 (-0.02%) | 690,700 |
27 Mar 2023 | USD | 161.67 | 162.77 | 160.06 | 160.21 | 160.21 | -0.15 (-0.09%) | 926,700 |
24 Mar 2023 | USD | 156.7 | 160.93 | 155.75 | 160.36 | 160.36 | +3.32 (+2.11%) | 1,113,900 |
23 Mar 2023 | USD | 155.61 | 159.52 | 155.18 | 157.04 | 157.04 | +1.43 (+0.92%) | 1,254,000 |
22 Mar 2023 | USD | 157.91 | 159.92 | 155.59 | 155.61 | 155.61 | -2.18 (-1.38%) | 1,120,800 |
21 Mar 2023 | USD | 157.86 | 158.34 | 156.34 | 157.79 | 157.79 | +1.5 (+0.96%) | 1,137,900 |
20 Mar 2023 | USD | 154.99 | 156.4 | 154.49 | 156.29 | 156.29 | +1.71 (+1.11%) | 1,737,600 |