Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2023 | USD | 212.5 | 215.72 | 211.07 | 214.51 | 214.51 | +4.13 (+1.96%) | 539,000 |
26 May 2023 | USD | 206.01 | 210.99 | 204.56 | 210.38 | 210.38 | +3.56 (+1.72%) | 409,900 |
25 May 2023 | USD | 209.05 | 210.63 | 206.7 | 206.82 | 206.82 | -1.42 (-0.68%) | 571,600 |
24 May 2023 | USD | 210.85 | 210.85 | 207.3 | 208.24 | 208.24 | -2.98 (-1.41%) | 425,000 |
23 May 2023 | USD | 211.35 | 214.21 | 210.87 | 211.22 | 211.22 | +0.22 (+0.10%) | 301,700 |
22 May 2023 | USD | 209.75 | 213.2 | 208.89 | 211 | 211 | +1.22 (+0.58%) | 191,900 |
19 May 2023 | USD | 211.75 | 213.21 | 209.22 | 209.78 | 209.78 | +0.15 (+0.07%) | 236,300 |
18 May 2023 | USD | 209.47 | 211.97 | 207.73 | 209.63 | 209.63 | -1.34 (-0.64%) | 288,200 |
17 May 2023 | USD | 209.63 | 211.34 | 208.05 | 210.97 | 210.97 | +1.83 (+0.88%) | 282,800 |
16 May 2023 | USD | 212.37 | 214.27 | 208.93 | 209.14 | 209.14 | -4.91 (-2.29%) | 250,000 |
15 May 2023 | USD | 213.79 | 215.2 | 211.96 | 214.05 | 214.05 | -1.27 (-0.59%) | 276,400 |
12 May 2023 | USD | 216.6 | 217.29 | 213.43 | 215.32 | 215.32 | -1.66 (-0.77%) | 313,500 |
11 May 2023 | USD | 215.05 | 217.08 | 214.1 | 216.98 | 216.98 | +0.21 (+0.10%) | 211,800 |
10 May 2023 | USD | 219.32 | 219.36 | 214.94 | 216.77 | 216.77 | +0.46 (+0.21%) | 382,600 |
9 May 2023 | USD | 216.01 | 217.67 | 214.01 | 216.31 | 216.31 | -2.32 (-1.06%) | 285,600 |
8 May 2023 | USD | 218.8 | 219.98 | 217.42 | 218.63 | 218.63 | -1.37 (-0.62%) | 267,500 |
5 May 2023 | USD | 218.08 | 220.49 | 217.65 | 220 | 220 | +3.4 (+1.57%) | 283,700 |
4 May 2023 | USD | 216.51 | 218.25 | 214.19 | 216.6 | 216.6 | -0.05 (-0.02%) | 268,600 |
3 May 2023 | USD | 219.4 | 219.77 | 215.71 | 216.65 | 216.65 | -0.52 (-0.24%) | 395,500 |
2 May 2023 | USD | 219.71 | 220.74 | 213.3 | 217.17 | 217.17 | -3.49 (-1.58%) | 351,900 |
1 May 2023 | USD | 220.88 | 224 | 220.5 | 220.66 | 220.66 | +0.93 (+0.42%) | 412,800 |
28 Apr 2023 | USD | 213.44 | 220.85 | 212.38 | 219.73 | 219.73 | +8.27 (+3.91%) | 592,800 |
27 Apr 2023 | USD | 208.74 | 213.38 | 208.02 | 211.46 | 211.46 | +5.48 (+2.66%) | 434,700 |
26 Apr 2023 | USD | 207.99 | 210.03 | 205.32 | 205.98 | 205.98 | -1.89 (-0.91%) | 373,400 |
25 Apr 2023 | USD | 210.92 | 210.92 | 207.67 | 207.87 | 207.87 | -3.81 (-1.80%) | 267,200 |
24 Apr 2023 | USD | 213.9 | 213.9 | 208.8 | 211.68 | 211.68 | -0.74 (-0.35%) | 350,900 |
21 Apr 2023 | USD | 211.8 | 213.27 | 210.32 | 212.42 | 212.42 | +0.7 (+0.33%) | 358,900 |
20 Apr 2023 | USD | 214.78 | 214.78 | 210.99 | 211.72 | 211.72 | -3.68 (-1.71%) | 216,800 |
19 Apr 2023 | USD | 210.53 | 215.58 | 210.16 | 215.4 | 215.4 | +3.3 (+1.56%) | 240,300 |
18 Apr 2023 | USD | 212.85 | 213.54 | 211.22 | 212.1 | 212.1 | -0.9 (-0.42%) | 230,600 |