Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2017 | USD | 213.01 | 213.44 | 207.95 | 209.44 | 209.44 | -3.07 (-1.44%) | 235,400 |
31 Aug 2017 | USD | 211.9 | 214 | 210.82 | 212.51 | 212.51 | +1.43 (+0.68%) | 437,899 |
30 Aug 2017 | USD | 210.54 | 211.45 | 209.265 | 211.08 | 211.08 | +0.72 (+0.34%) | 162,222 |
29 Aug 2017 | USD | 210.94 | 212.375 | 209.98 | 210.36 | 210.36 | -2.8 (-1.31%) | 113,496 |
28 Aug 2017 | USD | 216.54 | 217.97 | 212 | 213.16 | 213.16 | -2.66 (-1.23%) | 125,809 |
25 Aug 2017 | USD | 215.5 | 218.06 | 215.2501 | 215.82 | 215.82 | +1.3 (+0.61%) | 132,633 |
24 Aug 2017 | USD | 211.94 | 214.87 | 211.94 | 214.52 | 214.52 | +2.97 (+1.40%) | 104,943 |
23 Aug 2017 | USD | 212.39 | 213.26 | 210.41 | 211.55 | 211.55 | -2.21 (-1.03%) | 121,788 |
22 Aug 2017 | USD | 212.53 | 214.24 | 211.07 | 213.76 | 213.76 | +1.3 (+0.61%) | 137,234 |
21 Aug 2017 | USD | 209.05 | 212.88 | 209.05 | 212.46 | 212.46 | +2.77 (+1.32%) | 95,389 |
18 Aug 2017 | USD | 207.22 | 211.95 | 206.75 | 209.69 | 209.69 | +1.54 (+0.74%) | 195,938 |
17 Aug 2017 | USD | 214.46 | 220.12 | 207.47 | 208.15 | 208.15 | -9.27 (-4.26%) | 316,722 |
16 Aug 2017 | USD | 216.43 | 218.02 | 213.9225 | 217.42 | 217.42 | +1.33 (+0.62%) | 179,315 |
15 Aug 2017 | USD | 216.86 | 217.11 | 215 | 216.09 | 216.09 | -0.35 (-0.16%) | 79,018 |
14 Aug 2017 | USD | 217.13 | 218.95 | 215.31 | 216.44 | 216.44 | +0.78 (+0.36%) | 73,281 |
11 Aug 2017 | USD | 214.04 | 216.325 | 214.02 | 215.66 | 215.66 | +0.62 (+0.29%) | 107,385 |
10 Aug 2017 | USD | 215.3 | 216.45 | 213.41 | 215.04 | 215.04 | -0.92 (-0.43%) | 157,640 |
9 Aug 2017 | USD | 214.9 | 217.74 | 214.02 | 215.96 | 215.96 | +0.68 (+0.32%) | 109,635 |
8 Aug 2017 | USD | 216.67 | 217.58 | 213.825 | 215.28 | 215.28 | -1.66 (-0.77%) | 88,968 |
7 Aug 2017 | USD | 217 | 217.88 | 216.27 | 216.94 | 216.94 | +0.28 (+0.13%) | 190,616 |
4 Aug 2017 | USD | 217.37 | 217.87 | 216.04 | 216.66 | 216.66 | -0.21 (-0.10%) | 93,235 |
3 Aug 2017 | USD | 217.52 | 218.49 | 216.65 | 216.87 | 216.87 | -0.58 (-0.27%) | 98,547 |
2 Aug 2017 | USD | 219.73 | 220.68 | 215.66 | 217.45 | 217.45 | -1.99 (-0.91%) | 146,874 |
1 Aug 2017 | USD | 220.85 | 221.675 | 219.2 | 219.44 | 219.44 | -0.28 (-0.13%) | 124,671 |
31 Jul 2017 | USD | 220.24 | 223.06 | 217.98 | 219.72 | 219.72 | -0.1 (-0.05%) | 213,426 |
28 Jul 2017 | USD | 217.9 | 220.7 | 216.72 | 219.82 | 219.82 | +1.22 (+0.56%) | 130,504 |
27 Jul 2017 | USD | 217.62 | 219.99 | 216.83 | 218.6 | 218.6 | +1.32 (+0.61%) | 179,435 |
26 Jul 2017 | USD | 215.5 | 218.32 | 215.5 | 217.28 | 217.28 | +1.99 (+0.92%) | 174,778 |
25 Jul 2017 | USD | 215 | 217.8 | 214.21 | 215.29 | 215.29 | +1.14 (+0.53%) | 219,855 |
24 Jul 2017 | USD | 211.48 | 214.74 | 211.25 | 214.15 | 214.15 | +3.51 (+1.67%) | 145,712 |