Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2023 | USD | 199.64 | 200.5 | 197.04 | 197.26 | 197.26 | -2.98 (-1.49%) | 1,604,300 |
27 Nov 2023 | USD | 201.01 | 201.48 | 199.96 | 200.24 | 200.24 | -0.69 (-0.34%) | 1,909,300 |
24 Nov 2023 | USD | 201.35 | 201.96 | 200.77 | 200.93 | 200.93 | +0.76 (+0.38%) | 697,800 |
22 Nov 2023 | USD | 199.46 | 200.33 | 199.35 | 200.17 | 200.17 | +1.12 (+0.56%) | 950,700 |
21 Nov 2023 | USD | 199.38 | 200.79 | 198.1 | 199.05 | 199.05 | +0.38 (+0.19%) | 1,125,900 |
20 Nov 2023 | USD | 197.86 | 199.45 | 197.1 | 198.67 | 198.67 | +0.81 (+0.41%) | 1,111,200 |
17 Nov 2023 | USD | 197.85 | 199.23 | 197.43 | 197.86 | 197.86 | -0.46 (-0.23%) | 1,453,600 |
16 Nov 2023 | USD | 196.59 | 199.44 | 195.13 | 198.32 | 198.32 | +2.84 (+1.45%) | 3,358,900 |
15 Nov 2023 | USD | 197.89 | 198.43 | 195.33 | 195.48 | 195.48 | -2.61 (-1.32%) | 2,187,000 |
14 Nov 2023 | USD | 200.25 | 201 | 197.88 | 198.09 | 198.09 | -2.08 (-1.04%) | 2,119,500 |
13 Nov 2023 | USD | 200 | 200.86 | 199.24 | 200.17 | 200.17 | -0.28 (-0.14%) | 1,055,300 |
10 Nov 2023 | USD | 198.97 | 200.68 | 197.56 | 200.45 | 200.45 | +2.56 (+1.29%) | 1,256,700 |
9 Nov 2023 | USD | 197.23 | 198.84 | 196.37 | 197.89 | 197.89 | +1.18 (+0.60%) | 1,084,000 |
8 Nov 2023 | USD | 195.35 | 197.23 | 194.35 | 196.71 | 196.71 | +2.08 (+1.07%) | 1,096,200 |
7 Nov 2023 | USD | 195 | 195.34 | 193.87 | 194.63 | 194.63 | +0.03 (+0.02%) | 977,600 |
6 Nov 2023 | USD | 194.69 | 195.56 | 193.89 | 194.6 | 194.6 | +0.67 (+0.35%) | 1,238,900 |
3 Nov 2023 | USD | 194.17 | 194.4 | 191.85 | 193.93 | 193.93 | +0.48 (+0.25%) | 1,033,100 |
2 Nov 2023 | USD | 190.54 | 193.59 | 189.88 | 193.45 | 193.45 | +3.4 (+1.79%) | 1,589,800 |
1 Nov 2023 | USD | 190.54 | 190.93 | 188.2 | 190.05 | 190.05 | +0.4 (+0.21%) | 1,711,200 |
31 Oct 2023 | USD | 189.01 | 189.93 | 187.82 | 189.65 | 189.65 | +1.38 (+0.73%) | 1,308,100 |
30 Oct 2023 | USD | 185.52 | 188.91 | 185.1 | 188.27 | 188.27 | +3.37 (+1.82%) | 1,155,100 |
27 Oct 2023 | USD | 186.56 | 187.15 | 184.02 | 184.9 | 184.9 | -2.22 (-1.19%) | 1,441,800 |
26 Oct 2023 | USD | 189.58 | 191.04 | 186.79 | 187.12 | 187.12 | -1.76 (-0.93%) | 2,030,100 |
25 Oct 2023 | USD | 189.34 | 191.63 | 188.65 | 188.88 | 188.88 | -0.1 (-0.05%) | 1,212,000 |
24 Oct 2023 | USD | 187.54 | 189.44 | 187.54 | 188.98 | 188.98 | +2.56 (+1.37%) | 1,608,200 |
23 Oct 2023 | USD | 187.76 | 189.09 | 186.13 | 186.42 | 186.42 | -1.25 (-0.67%) | 1,397,200 |
20 Oct 2023 | USD | 191.01 | 192.33 | 187.01 | 187.67 | 187.67 | -3.33 (-1.74%) | 3,135,400 |
19 Oct 2023 | USD | 191.72 | 193.24 | 188.91 | 191 | 191 | +1.35 (+0.71%) | 3,163,500 |
18 Oct 2023 | USD | 191.06 | 191.84 | 188.89 | 189.65 | 189.65 | -1.25 (-0.65%) | 1,878,200 |
17 Oct 2023 | USD | 191.33 | 191.99 | 189.9 | 190.9 | 190.9 | -1.6 (-0.83%) | 1,802,100 |