Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2024 | USD | 190.85 | 191.65 | 189.3 | 191.31 | 191.31 | -0.73 (-0.38%) | 134,304 |
27 Sep 2024 | USD | 193.81 | 193.81 | 191.51 | 192.04 | 192.04 | -0.91 (-0.47%) | 195,700 |
26 Sep 2024 | USD | 195.22 | 195.22 | 189.82 | 192.95 | 192.95 | +3.95 (+2.09%) | 171,800 |
25 Sep 2024 | USD | 188.43 | 190.4 | 188.43 | 189 | 189 | -0.21 (-0.11%) | 47,600 |
24 Sep 2024 | USD | 189.33 | 190 | 187.17 | 189.21 | 189.21 | +1.25 (+0.67%) | 51,300 |
23 Sep 2024 | USD | 187.83 | 188.36 | 187.48 | 187.96 | 187.96 | +0.88 (+0.47%) | 75,000 |
20 Sep 2024 | USD | 187.41 | 187.94 | 185.42 | 187.08 | 187.08 | -1.28 (-0.68%) | 142,700 |
19 Sep 2024 | USD | 188.69 | 190.01 | 187.45 | 188.36 | 188.36 | +5.41 (+2.96%) | 140,500 |
18 Sep 2024 | USD | 184.74 | 186.33 | 182.95 | 182.95 | 182.95 | -1.7 (-0.92%) | 99,300 |
17 Sep 2024 | USD | 186.04 | 186.45 | 183.71 | 184.65 | 184.65 | -0.32 (-0.17%) | 89,800 |
16 Sep 2024 | USD | 184.2 | 184.97 | 183.18 | 184.97 | 184.97 | -0.31 (-0.17%) | 146,600 |
13 Sep 2024 | USD | 184.11 | 185.78 | 184.11 | 185.28 | 185.28 | +1.42 (+0.77%) | 127,900 |
12 Sep 2024 | USD | 184.02 | 185.03 | 182.46 | 183.86 | 183.86 | -0.1 (-0.05%) | 93,400 |
11 Sep 2024 | USD | 180.15 | 184.39 | 176.64 | 183.96 | 183.96 | +4.62 (+2.58%) | 195,800 |
10 Sep 2024 | USD | 178.72 | 179.54 | 176.46 | 179.34 | 179.34 | +0.99 (+0.56%) | 89,700 |
9 Sep 2024 | USD | 177.65 | 178.92 | 176.54 | 178.35 | 178.35 | +2.12 (+1.20%) | 97,200 |
6 Sep 2024 | USD | 180.65 | 180.68 | 175.39 | 176.23 | 176.23 | -4.53 (-2.51%) | 201,500 |
5 Sep 2024 | USD | 180.19 | 182.47 | 179.43 | 180.76 | 180.76 | -0.68 (-0.37%) | 138,700 |
4 Sep 2024 | USD | 180.54 | 183.47 | 180.09 | 181.44 | 181.44 | -1.83 (-1.00%) | 240,300 |
3 Sep 2024 | USD | 189.63 | 189.63 | 182.22 | 183.27 | 183.27 | -8.04 (-4.20%) | 360,100 |
30 Aug 2024 | USD | 191.5 | 191.93 | 189.54 | 191.31 | 191.31 | +3.85 (+2.05%) | 113,700 |
29 Aug 2024 | USD | 187.35 | 190.66 | 187.12 | 187.46 | 187.46 | +1.41 (+0.76%) | 162,300 |
28 Aug 2024 | USD | 188.18 | 188.68 | 184.63 | 186.05 | 186.05 | -2.78 (-1.47%) | 73,500 |
27 Aug 2024 | USD | 186.91 | 189.13 | 186.15 | 188.83 | 188.83 | +0.72 (+0.38%) | 55,100 |
26 Aug 2024 | USD | 190.33 | 190.66 | 187.54 | 188.11 | 188.11 | -3.67 (-1.91%) | 73,700 |
23 Aug 2024 | USD | 191.64 | 192.7 | 189.88 | 191.78 | 191.78 | +2.57 (+1.36%) | 138,000 |
22 Aug 2024 | USD | 194.13 | 194.13 | 188.75 | 189.21 | 189.21 | -4.05 (-2.10%) | 110,600 |
21 Aug 2024 | USD | 192.3 | 193.57 | 191.52 | 193.26 | 193.26 | +1.74 (+0.91%) | 70,000 |
20 Aug 2024 | USD | 192.09 | 193.04 | 190.7 | 191.52 | 191.52 | -0.93 (-0.48%) | 68,300 |
19 Aug 2024 | USD | 189.84 | 192.45 | 188.88 | 192.45 | 192.45 | +2.41 (+1.27%) | 91,700 |