Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2023 | USD | 156.27 | 157.26 | 156.09 | 157.18 | 157.18 | +1.09 (+0.70%) | 1,188,300 |
22 Aug 2023 | USD | 157.07 | 157.36 | 155.98 | 156.09 | 156.09 | -0.74 (-0.47%) | 1,432,900 |
21 Aug 2023 | USD | 157.16 | 157.43 | 155.86 | 156.83 | 156.83 | -0.23 (-0.15%) | 1,501,700 |
18 Aug 2023 | USD | 155.96 | 157.41 | 155.86 | 157.06 | 157.06 | +0.28 (+0.18%) | 2,235,200 |
17 Aug 2023 | USD | 158.14 | 158.36 | 156.58 | 156.78 | 156.78 | -0.73 (-0.46%) | 1,665,600 |
16 Aug 2023 | USD | 158.39 | 159.08 | 157.44 | 157.51 | 157.51 | -1.09 (-0.69%) | 1,425,100 |
15 Aug 2023 | USD | 159.78 | 159.78 | 158.38 | 158.6 | 158.6 | -2.14 (-1.33%) | 1,944,100 |
14 Aug 2023 | USD | 160.54 | 160.76 | 160.03 | 160.74 | 160.74 | -0.11 (-0.07%) | 1,142,500 |
11 Aug 2023 | USD | 159.99 | 161.09 | 159.84 | 160.85 | 160.85 | +0.45 (+0.28%) | 1,299,400 |
10 Aug 2023 | USD | 161.28 | 162.33 | 160.12 | 160.4 | 160.4 | -0.2 (-0.12%) | 1,213,700 |
9 Aug 2023 | USD | 161.18 | 161.68 | 160.39 | 160.6 | 160.6 | -0.49 (-0.30%) | 978,200 |
8 Aug 2023 | USD | 160.4 | 161.23 | 159.54 | 161.09 | 161.09 | -0.72 (-0.44%) | 1,003,100 |
7 Aug 2023 | USD | 160.95 | 161.93 | 160.95 | 161.81 | 161.81 | +1.45 (+0.90%) | 1,069,700 |
4 Aug 2023 | USD | 161.29 | 162.2 | 160.16 | 160.36 | 160.36 | -0.58 (-0.36%) | 1,432,500 |
3 Aug 2023 | USD | 160.85 | 161.53 | 160.3 | 160.94 | 160.94 | -0.54 (-0.33%) | 1,219,000 |
2 Aug 2023 | USD | 161.92 | 162.22 | 161.19 | 161.48 | 161.48 | -1.36 (-0.84%) | 1,416,600 |
1 Aug 2023 | USD | 162.94 | 163.41 | 162.37 | 162.84 | 162.84 | -0.55 (-0.34%) | 866,100 |
31 Jul 2023 | USD | 163.27 | 163.7 | 162.86 | 163.39 | 163.39 | +0.51 (+0.31%) | 1,765,400 |
28 Jul 2023 | USD | 163.34 | 163.39 | 162.28 | 162.88 | 162.88 | +0.7 (+0.43%) | 916,000 |
27 Jul 2023 | USD | 164.03 | 164.18 | 161.94 | 162.18 | 162.18 | -1.38 (-0.84%) | 1,323,300 |
26 Jul 2023 | USD | 162.66 | 163.96 | 162.66 | 163.56 | 163.56 | +0.49 (+0.30%) | 1,274,400 |
25 Jul 2023 | USD | 162.59 | 163.53 | 162.58 | 163.07 | 163.07 | -0.08 (-0.05%) | 1,235,700 |
24 Jul 2023 | USD | 162.7 | 163.52 | 162.66 | 163.15 | 163.15 | +0.68 (+0.42%) | 1,126,100 |
21 Jul 2023 | USD | 162.36 | 162.82 | 161.77 | 162.47 | 162.47 | +0.44 (+0.27%) | 2,653,800 |
20 Jul 2023 | USD | 161.37 | 162.17 | 161.13 | 162.03 | 162.03 | +0.89 (+0.55%) | 990,900 |
19 Jul 2023 | USD | 160.62 | 161.58 | 160.62 | 161.14 | 161.14 | +0.88 (+0.55%) | 2,493,000 |
18 Jul 2023 | USD | 159.27 | 160.77 | 159.18 | 160.26 | 160.26 | +1.08 (+0.68%) | 1,199,700 |
17 Jul 2023 | USD | 158.74 | 159.64 | 158.35 | 159.18 | 159.18 | +0.1 (+0.06%) | 1,297,900 |
14 Jul 2023 | USD | 160.38 | 160.38 | 158.88 | 159.08 | 159.08 | -1.13 (-0.71%) | 3,131,900 |
13 Jul 2023 | USD | 159.82 | 160.4 | 159.59 | 160.21 | 160.21 | +0.68 (+0.43%) | 1,319,500 |