Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 233.23 | 234.52 | 230.38 | 233.03 | 233.03 | +1.55 (+0.67%) | 236,100 |
25 Jan 2023 | USD | 228.52 | 231.56 | 226.74 | 231.48 | 231.48 | +0.49 (+0.21%) | 207,800 |
24 Jan 2023 | USD | 230.62 | 232.28 | 230.07 | 230.99 | 230.99 | -1 (-0.43%) | 326,200 |
23 Jan 2023 | USD | 228.78 | 232.59 | 228.04 | 231.99 | 231.99 | +3.65 (+1.60%) | 735,500 |
20 Jan 2023 | USD | 225.2 | 228.38 | 223.53 | 228.34 | 228.34 | +3.96 (+1.76%) | 569,800 |
19 Jan 2023 | USD | 225.32 | 226.53 | 223.17 | 224.38 | 224.38 | -2.78 (-1.22%) | 736,200 |
18 Jan 2023 | USD | 231.44 | 233.92 | 227.16 | 227.16 | 227.16 | -3.34 (-1.45%) | 726,400 |
17 Jan 2023 | USD | 230.16 | 231.65 | 229.67 | 230.5 | 230.5 | -0.22 (-0.10%) | 644,200 |
13 Jan 2023 | USD | 227 | 230.88 | 226.95 | 230.72 | 230.72 | +1.84 (+0.80%) | 576,000 |
12 Jan 2023 | USD | 225.62 | 228.88 | 223.03 | 228.88 | 228.88 | +4.02 (+1.79%) | 632,800 |
11 Jan 2023 | USD | 222.82 | 224.91 | 222.27 | 224.86 | 224.86 | +2.6 (+1.17%) | 349,700 |
10 Jan 2023 | USD | 218.09 | 222.28 | 218 | 222.26 | 222.26 | +3.57 (+1.63%) | 303,100 |
9 Jan 2023 | USD | 219.31 | 221.43 | 218.32 | 218.69 | 218.69 | +1.06 (+0.49%) | 555,100 |
6 Jan 2023 | USD | 214.74 | 218.01 | 212.19 | 217.63 | 217.63 | +5.12 (+2.41%) | 513,800 |
5 Jan 2023 | USD | 213.52 | 214.25 | 210.9 | 212.51 | 212.51 | -2.56 (-1.19%) | 418,500 |
4 Jan 2023 | USD | 214.15 | 216.52 | 213.65 | 215.07 | 215.07 | +2.42 (+1.14%) | 340,200 |
3 Jan 2023 | USD | 216.21 | 218.03 | 210.83 | 212.65 | 212.65 | -1.87 (-0.87%) | 538,600 |
30 Dec 2022 | USD | 212.83 | 214.82 | 211.95 | 214.52 | 214.52 | -0.43 (-0.20%) | 443,000 |
29 Dec 2022 | USD | 210.84 | 215.56 | 210.4 | 214.95 | 214.95 | +5.85 (+2.80%) | 753,200 |
28 Dec 2022 | USD | 212.12 | 213.52 | 208.72 | 209.1 | 209.1 | -3.11 (-1.47%) | 570,600 |
27 Dec 2022 | USD | 214.37 | 214.37 | 211.6 | 212.21 | 212.21 | -1.98 (-0.92%) | 577,200 |
23 Dec 2022 | USD | 213.46 | 214.66 | 211.78 | 214.19 | 214.19 | +0.5 (+0.23%) | 310,700 |
22 Dec 2022 | USD | 214.94 | 215.12 | 210.2 | 213.69 | 213.69 | -3.25 (-1.50%) | 513,600 |
21 Dec 2022 | USD | 215.08 | 217.92 | 214.27 | 216.94 | 216.94 | +3.81 (+1.79%) | 675,200 |
20 Dec 2022 | USD | 210.59 | 214.42 | 210.53 | 213.13 | 213.13 | +1.56 (+0.74%) | 496,700 |
19 Dec 2022 | USD | 215.23 | 215.91 | 210.92 | 211.57 | 211.57 | -3.61 (-1.68%) | 815,900 |
16 Dec 2022 | USD | 213.73 | 215.93 | 212.91 | 215.18 | 215.18 | -1.3 (-0.60%) | 559,700 |
15 Dec 2022 | USD | 219.7 | 220.38 | 215.9 | 216.48 | 216.48 | -6.28 (-2.82%) | 549,100 |
14 Dec 2022 | USD | 223.83 | 226.06 | 220.89 | 222.76 | 222.76 | -1.3 (-0.58%) | 1,064,200 |
13 Dec 2022 | USD | 227.54 | 230.24 | 222.27 | 224.06 | 224.06 | +2.19 (+0.99%) | 937,600 |