Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2023 | USD | 184.72 | 187.1 | 184.36 | 186.44 | 93.22 | +1.1 (+0.59%) | 2,700,000 |
24 Aug 2023 | USD | 187.76 | 189 | 185.3 | 185.34 | 92.67 | -4.7 (-2.47%) | 3,620,000 |
23 Aug 2023 | USD | 187.34 | 191.18 | 187.34 | 190.04 | 95.02 | +5.04 (+2.72%) | 3,290,000 |
22 Aug 2023 | USD | 184.44 | 185.76 | 183.86 | 185 | 92.5 | -0.88 (-0.47%) | 2,430,000 |
21 Aug 2023 | USD | 185.34 | 186.36 | 184.06 | 185.88 | 92.94 | +2.76 (+1.51%) | 2,090,000 |
18 Aug 2023 | USD | 182.72 | 183.74 | 181.44 | 183.12 | 91.56 | -1.6 (-0.87%) | 2,720,000 |
17 Aug 2023 | USD | 185.78 | 187.24 | 184.22 | 184.72 | 92.36 | +0.06 (+0.03%) | 3,710,000 |
16 Aug 2023 | USD | 184.56 | 187.06 | 184.34 | 184.66 | 92.33 | -0.46 (-0.25%) | 3,160,000 |
15 Aug 2023 | USD | 184.5 | 185.84 | 181.72 | 185.12 | 92.56 | +5.68 (+3.17%) | 4,830,000 |
14 Aug 2023 | USD | 181.28 | 182.66 | 179.22 | 179.44 | 89.72 | -2.16 (-1.19%) | 4,650,000 |
11 Aug 2023 | USD | 182.46 | 183.66 | 180.18 | 181.6 | 90.8 | -0.5 (-0.27%) | 4,240,000 |
10 Aug 2023 | USD | 184.88 | 186.72 | 181.76 | 182.1 | 91.05 | -5.5 (-2.93%) | 6,520,000 |
9 Aug 2023 | USD | 185.16 | 190.44 | 184.9 | 187.6 | 93.8 | -1.56 (-0.82%) | 7,450,000 |
8 Aug 2023 | USD | 186.12 | 192.18 | 183.58 | 189.16 | 94.58 | +27.8 (+17.23%) | 17,820,000 |
7 Aug 2023 | USD | 160.18 | 161.88 | 159.3 | 161.36 | 80.68 | +4.76 (+3.04%) | 2,470,000 |
4 Aug 2023 | USD | 157.04 | 158.12 | 156.38 | 156.6 | 78.3 | -0.94 (-0.60%) | 3,040,000 |
3 Aug 2023 | USD | 157.26 | 158.6 | 156.6 | 157.54 | 78.77 | -0.8 (-0.51%) | 1,600,000 |
2 Aug 2023 | USD | 159.58 | 160.46 | 158.14 | 158.34 | 79.17 | -3.38 (-2.09%) | 1,670,000 |
1 Aug 2023 | USD | 161.38 | 162.06 | 160.78 | 161.72 | 80.86 | +0.62 (+0.38%) | 2,860,000 |
31 Jul 2023 | USD | 160.78 | 161.72 | 159.88 | 161.1 | 80.55 | +3.28 (+2.08%) | 2,160,000 |
28 Jul 2023 | USD | 156.64 | 158.1 | 155.9 | 157.82 | 78.91 | +1.16 (+0.74%) | 2,190,000 |
27 Jul 2023 | USD | 158.56 | 158.76 | 156.62 | 156.66 | 78.33 | -1.62 (-1.02%) | 2,280,000 |
26 Jul 2023 | USD | 159.12 | 159.14 | 156.76 | 158.28 | 79.14 | -4.04 (-2.49%) | 3,060,000 |
25 Jul 2023 | USD | 160.58 | 162.98 | 160.48 | 162.32 | 81.16 | +0.26 (+0.16%) | 2,370,000 |
24 Jul 2023 | USD | 163.78 | 163.94 | 162.06 | 162.06 | 81.03 | -3.6 (-2.17%) | 2,220,000 |
21 Jul 2023 | USD | 164.22 | 166.16 | 164.12 | 165.66 | 82.83 | +1.18 (+0.72%) | 2,420,000 |
20 Jul 2023 | USD | 163.66 | 166.54 | 163.66 | 164.48 | 82.24 | +4.26 (+2.66%) | 3,570,000 |
19 Jul 2023 | USD | 160.38 | 160.96 | 159.54 | 160.22 | 80.11 | -0.02 (-0.01%) | 1,410,000 |
18 Jul 2023 | USD | 160.18 | 160.82 | 159.44 | 160.24 | 80.12 | -0.7 (-0.43%) | 1,750,000 |
17 Jul 2023 | USD | 161.6 | 161.84 | 160.56 | 160.94 | 80.47 | +0.8 (+0.50%) | 2,230,000 |