Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | USD | 149.42 | 149.7 | 146.63 | 147.34 | 147.34 | -1.98 (-1.33%) | 5,403,700 |
26 Sep 2023 | USD | 149.98 | 150.36 | 148.79 | 149.32 | 149.32 | -1.34 (-0.89%) | 6,366,500 |
25 Sep 2023 | USD | 151.18 | 151.28 | 150.02 | 150.66 | 150.66 | -0.92 (-0.61%) | 5,527,000 |
22 Sep 2023 | USD | 152.44 | 153.34 | 151.38 | 151.58 | 151.58 | -0.56 (-0.37%) | 6,327,000 |
21 Sep 2023 | USD | 153.45 | 153.71 | 152.07 | 152.14 | 152.14 | -1.33 (-0.87%) | 5,096,400 |
20 Sep 2023 | USD | 153.77 | 154.78 | 153.36 | 153.47 | 153.47 | -0.13 (-0.08%) | 5,446,400 |
19 Sep 2023 | USD | 153.75 | 154.06 | 151.74 | 153.6 | 153.6 | -0.45 (-0.29%) | 4,704,200 |
18 Sep 2023 | USD | 154.45 | 154.48 | 153.51 | 154.05 | 154.05 | +0.58 (+0.38%) | 3,536,500 |
15 Sep 2023 | USD | 154.03 | 155.32 | 153.23 | 153.47 | 153.47 | -1.3 (-0.84%) | 10,255,600 |
14 Sep 2023 | USD | 153.85 | 154.92 | 153.37 | 154.77 | 154.77 | +1.68 (+1.10%) | 4,606,800 |
13 Sep 2023 | USD | 151.98 | 153.59 | 151.66 | 153.09 | 153.09 | +1.06 (+0.70%) | 4,040,600 |
12 Sep 2023 | USD | 154.99 | 155.15 | 151.57 | 152.03 | 152.03 | -2.72 (-1.76%) | 4,537,800 |
11 Sep 2023 | USD | 153.33 | 155.1 | 153.08 | 154.75 | 154.75 | +1.82 (+1.19%) | 4,288,500 |
8 Sep 2023 | USD | 153.42 | 153.46 | 152.35 | 152.93 | 152.93 | -0.66 (-0.43%) | 3,384,700 |
7 Sep 2023 | USD | 152.49 | 154.19 | 152.37 | 153.59 | 153.59 | +1.45 (+0.95%) | 4,824,800 |
6 Sep 2023 | USD | 152.29 | 152.45 | 151.54 | 152.14 | 152.14 | -0.3 (-0.20%) | 3,877,400 |
5 Sep 2023 | USD | 153.8 | 154.85 | 152.4 | 152.44 | 152.44 | -2.07 (-1.34%) | 5,097,000 |
1 Sep 2023 | USD | 154.9 | 155.28 | 153.56 | 154.51 | 154.51 | +0.17 (+0.11%) | 4,126,300 |
31 Aug 2023 | USD | 154.12 | 155.16 | 153.83 | 154.34 | 154.34 | +0.3 (+0.19%) | 5,451,400 |
30 Aug 2023 | USD | 154.1 | 154.87 | 153.71 | 154.04 | 154.04 | +0.17 (+0.11%) | 3,712,200 |
29 Aug 2023 | USD | 153.95 | 154.04 | 152.03 | 153.87 | 153.87 | +0.09 (+0.06%) | 4,034,600 |
28 Aug 2023 | USD | 153.71 | 154.37 | 153.05 | 153.78 | 153.78 | +0.24 (+0.16%) | 3,614,700 |
25 Aug 2023 | USD | 153.4 | 154.08 | 152.46 | 153.54 | 153.54 | +1 (+0.66%) | 3,539,900 |
24 Aug 2023 | USD | 152.55 | 154.68 | 152.48 | 152.54 | 152.54 | -0.71 (-0.46%) | 4,088,900 |
23 Aug 2023 | USD | 152.47 | 153.48 | 152.47 | 153.25 | 153.25 | +1.42 (+0.94%) | 4,522,500 |
22 Aug 2023 | USD | 151.42 | 152.15 | 150.93 | 151.83 | 151.83 | +0.06 (+0.04%) | 4,196,000 |
21 Aug 2023 | USD | 152.09 | 152.78 | 151.26 | 151.77 | 151.77 | -0.77 (-0.50%) | 4,504,700 |
18 Aug 2023 | USD | 151.62 | 152.89 | 151.17 | 152.54 | 152.54 | +0.43 (+0.28%) | 5,448,200 |
17 Aug 2023 | USD | 153.21 | 153.56 | 151.79 | 152.11 | 152.11 | -1.1 (-0.72%) | 6,419,500 |
16 Aug 2023 | USD | 154.76 | 155.73 | 152.87 | 153.21 | 153.21 | -1.58 (-1.02%) | 6,356,800 |