Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2023 | USD | 149.79 | 150.13 | 148.92 | 149.43 | 149.43 | -0.28 (-0.19%) | 2,305,100 |
26 May 2023 | USD | 149.02 | 150 | 148.88 | 149.71 | 149.71 | +1.16 (+0.78%) | 1,063,200 |
25 May 2023 | USD | 149.07 | 149.13 | 147.75 | 148.55 | 148.55 | -0.77 (-0.52%) | 1,291,000 |
24 May 2023 | USD | 150.25 | 150.31 | 149.05 | 149.32 | 149.32 | -1.38 (-0.92%) | 2,180,600 |
23 May 2023 | USD | 151.38 | 152.27 | 150.64 | 150.7 | 150.7 | -1.09 (-0.72%) | 1,104,400 |
22 May 2023 | USD | 151.75 | 152.41 | 151.1 | 151.79 | 151.79 | +0.15 (+0.10%) | 1,464,000 |
19 May 2023 | USD | 152.31 | 152.66 | 151.12 | 151.64 | 151.64 | -0.16 (-0.11%) | 1,830,000 |
18 May 2023 | USD | 150.63 | 152.01 | 150.39 | 151.8 | 151.8 | +0.78 (+0.52%) | 1,931,000 |
17 May 2023 | USD | 149.95 | 151.31 | 149.36 | 151.02 | 151.02 | +1.85 (+1.24%) | 1,646,100 |
16 May 2023 | USD | 150.69 | 150.69 | 149.14 | 149.17 | 149.17 | -1.89 (-1.25%) | 997,300 |
15 May 2023 | USD | 150.67 | 151.38 | 150.12 | 151.06 | 151.06 | +0.7 (+0.47%) | 1,172,700 |
12 May 2023 | USD | 151.05 | 151.13 | 149.51 | 150.36 | 150.36 | -0.12 (-0.08%) | 979,100 |
11 May 2023 | USD | 150.57 | 150.6 | 149.78 | 150.48 | 150.48 | -0.77 (-0.51%) | 1,142,800 |
10 May 2023 | USD | 152.44 | 152.54 | 149.98 | 151.25 | 151.25 | -0.14 (-0.09%) | 1,615,900 |
9 May 2023 | USD | 151.2 | 151.91 | 150.95 | 151.39 | 151.39 | -0.61 (-0.40%) | 1,173,100 |
8 May 2023 | USD | 152.4 | 152.56 | 151.59 | 152 | 152 | +0.07 (+0.05%) | 1,270,200 |
5 May 2023 | USD | 151 | 152.38 | 150.89 | 151.93 | 151.93 | +2.4 (+1.61%) | 1,019,000 |
4 May 2023 | USD | 150.37 | 150.72 | 148.89 | 149.53 | 149.53 | -1.42 (-0.94%) | 1,403,200 |
3 May 2023 | USD | 152.34 | 153.1 | 150.88 | 150.95 | 150.95 | -1.23 (-0.81%) | 1,168,500 |
2 May 2023 | USD | 154.07 | 154.07 | 150.88 | 152.18 | 152.18 | -2.36 (-1.53%) | 1,561,300 |
1 May 2023 | USD | 154.51 | 155.36 | 154.43 | 154.54 | 154.54 | -0.09 (-0.06%) | 1,011,600 |
28 Apr 2023 | USD | 152.84 | 154.69 | 152.84 | 154.63 | 154.63 | +1.47 (+0.96%) | 1,835,700 |
27 Apr 2023 | USD | 151.49 | 153.37 | 151.27 | 153.16 | 153.16 | +2.65 (+1.76%) | 1,818,800 |
26 Apr 2023 | USD | 151.8 | 151.91 | 150.19 | 150.51 | 150.51 | -1.75 (-1.15%) | 1,425,400 |
25 Apr 2023 | USD | 153.71 | 153.79 | 152.19 | 152.26 | 152.26 | -2.18 (-1.41%) | 1,302,400 |
24 Apr 2023 | USD | 154.12 | 154.62 | 153.94 | 154.44 | 154.44 | +0.31 (+0.20%) | 1,454,800 |
21 Apr 2023 | USD | 154.33 | 154.35 | 153.4 | 154.13 | 154.13 | +0.09 (+0.06%) | 979,600 |
20 Apr 2023 | USD | 153.94 | 154.49 | 153.53 | 154.04 | 154.04 | -1.06 (-0.68%) | 2,141,400 |
19 Apr 2023 | USD | 154.46 | 155.3 | 154.36 | 155.1 | 155.1 | -0.01 (-0.01%) | 1,129,200 |
18 Apr 2023 | USD | 155.36 | 155.41 | 154.52 | 155.11 | 155.11 | +0.06 (+0.04%) | 1,140,000 |