Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2023 | USD | 216.85 | 218.49 | 215.64 | 217.6 | 217.6 | +1.76 (+0.82%) | 1,508,800 |
7 Nov 2023 | USD | 214.81 | 218.22 | 214.03 | 215.84 | 215.84 | -0.59 (-0.27%) | 1,503,600 |
6 Nov 2023 | USD | 214.52 | 216.6 | 211.99 | 216.43 | 216.43 | +1.64 (+0.76%) | 1,584,200 |
3 Nov 2023 | USD | 218.71 | 219.54 | 214.72 | 214.79 | 214.79 | -1.37 (-0.63%) | 1,852,900 |
2 Nov 2023 | USD | 216.6 | 219.65 | 214.14 | 216.16 | 216.16 | +1.33 (+0.62%) | 2,628,600 |
1 Nov 2023 | USD | 209.33 | 215.72 | 208.85 | 214.83 | 214.83 | +6.92 (+3.33%) | 3,716,200 |
31 Oct 2023 | USD | 199.6 | 208.88 | 198.68 | 207.91 | 207.91 | +10.13 (+5.12%) | 4,811,000 |
30 Oct 2023 | USD | 197.65 | 199.1 | 196.12 | 197.78 | 197.78 | +2.47 (+1.26%) | 2,518,800 |
27 Oct 2023 | USD | 196.44 | 198.43 | 193.77 | 195.31 | 195.31 | -1.24 (-0.63%) | 1,780,900 |
26 Oct 2023 | USD | 196.15 | 200.15 | 195.3 | 196.55 | 196.55 | +1.32 (+0.68%) | 1,699,900 |
25 Oct 2023 | USD | 201.9 | 203.09 | 195.07 | 195.23 | 195.23 | -4.41 (-2.21%) | 1,810,900 |
24 Oct 2023 | USD | 197.48 | 199.85 | 195.67 | 199.64 | 199.64 | +4.17 (+2.13%) | 2,360,100 |
23 Oct 2023 | USD | 194.27 | 197.8 | 193.26 | 195.47 | 195.47 | +1.48 (+0.76%) | 2,759,400 |
20 Oct 2023 | USD | 199.37 | 199.99 | 191.82 | 193.99 | 193.99 | -5.92 (-2.96%) | 4,930,400 |
19 Oct 2023 | USD | 202.1 | 204.74 | 199.01 | 199.91 | 199.91 | -2.5 (-1.24%) | 2,001,300 |
18 Oct 2023 | USD | 206.91 | 206.91 | 201.12 | 202.41 | 202.41 | -9.36 (-4.42%) | 2,520,000 |
17 Oct 2023 | USD | 210.64 | 213.44 | 208.81 | 211.77 | 211.77 | +0.14 (+0.07%) | 1,149,500 |
16 Oct 2023 | USD | 211.08 | 214.6 | 208.91 | 211.63 | 211.63 | +3.03 (+1.45%) | 1,486,700 |
13 Oct 2023 | USD | 215.43 | 217.44 | 207.15 | 208.6 | 208.6 | -8.85 (-4.07%) | 2,656,100 |
12 Oct 2023 | USD | 216.45 | 220.46 | 215.35 | 217.45 | 217.45 | +1.58 (+0.73%) | 2,489,500 |
11 Oct 2023 | USD | 214.25 | 215.99 | 213.37 | 215.87 | 215.87 | +2.63 (+1.23%) | 1,132,000 |
10 Oct 2023 | USD | 213.41 | 216.22 | 212.33 | 213.24 | 213.24 | -0.04 (-0.02%) | 1,743,600 |
9 Oct 2023 | USD | 210.28 | 213.47 | 208.32 | 213.28 | 213.28 | +3.09 (+1.47%) | 1,721,300 |
6 Oct 2023 | USD | 204 | 211.63 | 202.84 | 210.19 | 210.19 | +7.01 (+3.45%) | 2,546,300 |
5 Oct 2023 | USD | 208.72 | 209.13 | 202.91 | 203.18 | 203.18 | -6.16 (-2.94%) | 2,983,300 |
4 Oct 2023 | USD | 208.85 | 210.35 | 206.55 | 209.34 | 209.34 | +0.29 (+0.14%) | 1,649,700 |
3 Oct 2023 | USD | 210.7 | 213.49 | 207.23 | 209.05 | 209.05 | -1.19 (-0.57%) | 1,676,900 |
2 Oct 2023 | USD | 213.44 | 214.61 | 207.94 | 210.24 | 210.24 | -3.04 (-1.43%) | 1,989,400 |
29 Sep 2023 | USD | 216.89 | 217 | 212.73 | 213.28 | 213.28 | -2.25 (-1.04%) | 1,315,800 |
28 Sep 2023 | USD | 213.63 | 217.34 | 213.07 | 215.53 | 215.53 | +1.17 (+0.55%) | 1,515,700 |