Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | USD | 140.66 | 141.61 | 140.05 | 141.58 | 141.58 | +1.24 (+0.88%) | 967,800 |
7 Sep 2023 | USD | 141.73 | 142.24 | 139.55 | 140.34 | 140.34 | -0.79 (-0.56%) | 1,468,100 |
6 Sep 2023 | USD | 143.43 | 143.75 | 140.7 | 141.13 | 141.13 | -1.88 (-1.31%) | 1,029,100 |
5 Sep 2023 | USD | 142.2 | 144.25 | 142.04 | 143.01 | 143.01 | +0.52 (+0.36%) | 937,800 |
1 Sep 2023 | USD | 145.66 | 145.95 | 142.32 | 142.49 | 142.49 | -2.46 (-1.70%) | 762,200 |
31 Aug 2023 | USD | 144.44 | 145.23 | 142.83 | 144.95 | 144.95 | +1.07 (+0.74%) | 1,403,300 |
30 Aug 2023 | USD | 145.85 | 146.29 | 143.43 | 143.88 | 143.88 | -2.06 (-1.41%) | 1,068,100 |
29 Aug 2023 | USD | 145.84 | 147.48 | 143.17 | 145.94 | 145.94 | +3.05 (+2.13%) | 2,078,800 |
28 Aug 2023 | USD | 142.62 | 143.67 | 142.6 | 142.89 | 142.89 | +0.79 (+0.56%) | 1,376,800 |
25 Aug 2023 | USD | 141.53 | 142.88 | 140.98 | 142.1 | 142.1 | +1.38 (+0.98%) | 1,024,100 |
24 Aug 2023 | USD | 139.53 | 141.17 | 139.3 | 140.72 | 140.72 | +1.19 (+0.85%) | 1,049,900 |
23 Aug 2023 | USD | 139.81 | 140.51 | 139.19 | 139.53 | 139.53 | -0.14 (-0.10%) | 766,400 |
22 Aug 2023 | USD | 139.33 | 139.99 | 138.36 | 139.67 | 139.67 | -0.06 (-0.04%) | 871,400 |
21 Aug 2023 | USD | 141.58 | 141.73 | 138.77 | 139.73 | 139.73 | -2.32 (-1.63%) | 876,300 |
18 Aug 2023 | USD | 140.88 | 142.78 | 140.88 | 142.05 | 142.05 | +1.17 (+0.83%) | 1,108,900 |
17 Aug 2023 | USD | 142.65 | 142.98 | 140.26 | 140.88 | 140.88 | -2.77 (-1.93%) | 917,700 |
16 Aug 2023 | USD | 144.97 | 145.05 | 143.46 | 143.65 | 143.65 | -0.96 (-0.66%) | 586,600 |
15 Aug 2023 | USD | 146.02 | 146.57 | 144.52 | 144.61 | 144.61 | -1.99 (-1.36%) | 570,000 |
14 Aug 2023 | USD | 148.6 | 149.46 | 146.5 | 146.6 | 146.6 | -1.36 (-0.92%) | 783,500 |
11 Aug 2023 | USD | 147.63 | 148.37 | 147.15 | 147.96 | 147.96 | +0.64 (+0.43%) | 556,900 |
10 Aug 2023 | USD | 148.27 | 149.19 | 147.03 | 147.32 | 147.32 | -0.83 (-0.56%) | 464,100 |
9 Aug 2023 | USD | 146.43 | 148.87 | 146.39 | 148.15 | 148.15 | +1.66 (+1.13%) | 707,200 |
8 Aug 2023 | USD | 149.7 | 149.7 | 146.15 | 146.49 | 146.49 | -2.64 (-1.77%) | 906,500 |
7 Aug 2023 | USD | 149.23 | 150.08 | 148.85 | 149.13 | 149.13 | -0.02 (-0.01%) | 549,300 |
4 Aug 2023 | USD | 149.99 | 151.18 | 148.97 | 149.15 | 149.15 | -0.9 (-0.60%) | 448,900 |
3 Aug 2023 | USD | 151.55 | 151.99 | 149.75 | 150.05 | 150.05 | -1.7 (-1.12%) | 454,500 |
2 Aug 2023 | USD | 150.13 | 153 | 150.03 | 151.75 | 151.75 | +2.08 (+1.39%) | 593,400 |
1 Aug 2023 | USD | 151.51 | 151.55 | 149.1 | 149.67 | 149.67 | -0.98 (-0.65%) | 572,200 |
31 Jul 2023 | USD | 150.99 | 151.34 | 149.93 | 150.65 | 150.65 | -0.34 (-0.23%) | 1,392,600 |
28 Jul 2023 | USD | 151.09 | 151.57 | 150.43 | 150.99 | 150.99 | +0.61 (+0.41%) | 545,200 |