Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2023 | USD | 257.39 | 257.44 | 254.53 | 256.16 | 256.16 | -1.31 (-0.51%) | 1,209,100 |
6 Sep 2023 | USD | 257.45 | 258.77 | 255.48 | 257.47 | 257.47 | +0.85 (+0.33%) | 1,099,900 |
5 Sep 2023 | USD | 260.18 | 260.33 | 256.4 | 256.62 | 256.62 | -4.35 (-1.67%) | 1,224,900 |
1 Sep 2023 | USD | 262.75 | 263.61 | 259.53 | 260.97 | 260.97 | -0.05 (-0.02%) | 1,436,500 |
31 Aug 2023 | USD | 263.67 | 264.63 | 260.6 | 261.02 | 261.02 | -2.87 (-1.09%) | 1,524,300 |
30 Aug 2023 | USD | 261.67 | 264.82 | 259.88 | 263.89 | 263.89 | +3.31 (+1.27%) | 1,524,400 |
29 Aug 2023 | USD | 257.37 | 260.63 | 257.17 | 260.58 | 260.58 | +2.23 (+0.86%) | 1,793,700 |
28 Aug 2023 | USD | 259.78 | 262.96 | 257.25 | 258.35 | 258.35 | -0.38 (-0.15%) | 1,059,800 |
25 Aug 2023 | USD | 259.37 | 260.04 | 254.5 | 258.73 | 258.73 | -0.05 (-0.02%) | 1,415,000 |
24 Aug 2023 | USD | 258.67 | 261.49 | 257.76 | 258.78 | 258.78 | -1.67 (-0.64%) | 1,795,700 |
23 Aug 2023 | USD | 258.76 | 261.52 | 257.27 | 260.45 | 260.45 | +1.47 (+0.57%) | 1,653,700 |
22 Aug 2023 | USD | 259.94 | 261.34 | 257.04 | 258.98 | 258.98 | -0.96 (-0.37%) | 1,473,700 |
21 Aug 2023 | USD | 261.82 | 263.39 | 258.9 | 259.94 | 259.94 | -2.71 (-1.03%) | 1,628,600 |
18 Aug 2023 | USD | 262.74 | 264.78 | 261.37 | 262.65 | 262.65 | -2.26 (-0.85%) | 1,972,800 |
17 Aug 2023 | USD | 265.15 | 266.88 | 263.5 | 264.91 | 264.91 | -0.16 (-0.06%) | 2,194,700 |
16 Aug 2023 | USD | 264.29 | 268.42 | 264.29 | 265.07 | 265.07 | -0.48 (-0.18%) | 1,475,100 |
15 Aug 2023 | USD | 266.73 | 267.16 | 264.92 | 265.55 | 265.55 | -1.39 (-0.52%) | 1,391,100 |
14 Aug 2023 | USD | 266.04 | 267.41 | 264.86 | 266.94 | 266.94 | +1.17 (+0.44%) | 2,207,800 |
11 Aug 2023 | USD | 265.43 | 266.53 | 264 | 265.77 | 265.77 | -0.76 (-0.29%) | 1,204,500 |
10 Aug 2023 | USD | 266.64 | 268.11 | 264.99 | 266.53 | 266.53 | +1.05 (+0.40%) | 1,039,000 |
9 Aug 2023 | USD | 267.52 | 268.3 | 264.97 | 265.48 | 265.48 | -2.78 (-1.04%) | 1,266,300 |
8 Aug 2023 | USD | 263.5 | 269.91 | 263.29 | 268.26 | 268.26 | +3.9 (+1.48%) | 2,050,800 |
7 Aug 2023 | USD | 263.75 | 266.76 | 262.24 | 264.36 | 264.36 | +1.36 (+0.52%) | 1,494,900 |
4 Aug 2023 | USD | 265 | 267.27 | 262.57 | 263 | 263 | -0.52 (-0.20%) | 1,593,400 |
3 Aug 2023 | USD | 264.61 | 266.19 | 262.37 | 263.52 | 263.52 | -1.93 (-0.73%) | 1,810,800 |
2 Aug 2023 | USD | 267 | 268.33 | 265.08 | 265.45 | 265.45 | -2.71 (-1.01%) | 1,227,400 |
1 Aug 2023 | USD | 269.28 | 270.58 | 265.64 | 268.16 | 268.16 | -1.79 (-0.66%) | 1,251,900 |
31 Jul 2023 | USD | 268.85 | 270.95 | 268.13 | 269.95 | 269.95 | +1.1 (+0.41%) | 1,055,600 |
28 Jul 2023 | USD | 267.25 | 269.88 | 266.19 | 268.85 | 268.85 | +3.48 (+1.31%) | 1,058,500 |
27 Jul 2023 | USD | 268.75 | 270.27 | 264.97 | 265.37 | 265.37 | -2.76 (-1.03%) | 1,945,100 |