Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | USD | 247.8 | 249.36 | 245.43 | 247.01 | 123.505 | -1.33 (-0.54%) | 2,244,500 |
21 Apr 2023 | USD | 249.18 | 250.64 | 246.57 | 248.34 | 124.17 | -2.57 (-1.02%) | 2,601,100 |
20 Apr 2023 | USD | 249 | 254.55 | 248.81 | 250.91 | 125.455 | +0.28 (+0.11%) | 2,939,900 |
19 Apr 2023 | USD | 249.56 | 251.06 | 249 | 250.63 | 125.315 | -2.4 (-0.95%) | 2,506,500 |
18 Apr 2023 | USD | 254.19 | 255.82 | 251.12 | 253.03 | 126.515 | +1.13 (+0.45%) | 2,851,800 |
17 Apr 2023 | USD | 249.8 | 251.98 | 248.65 | 251.9 | 125.95 | -0.18 (-0.07%) | 2,648,500 |
14 Apr 2023 | USD | 252.21 | 254.96 | 249.32 | 252.08 | 126.04 | -0.27 (-0.11%) | 2,450,500 |
13 Apr 2023 | USD | 251 | 253.78 | 249.18 | 252.35 | 126.175 | +2.02 (+0.81%) | 2,880,200 |
12 Apr 2023 | USD | 257.06 | 257.52 | 250.13 | 250.33 | 125.165 | -4.53 (-1.78%) | 3,874,500 |
11 Apr 2023 | USD | 257.15 | 257.52 | 254.48 | 254.86 | 127.43 | -1.36 (-0.53%) | 3,144,300 |
10 Apr 2023 | USD | 250.1 | 256.36 | 249.69 | 256.22 | 128.11 | +3.82 (+1.51%) | 2,995,600 |
6 Apr 2023 | USD | 250.64 | 254.04 | 249.28 | 252.4 | 126.2 | -0.76 (-0.30%) | 3,724,000 |
5 Apr 2023 | USD | 255.03 | 255.44 | 250.43 | 253.16 | 126.58 | -4.51 (-1.75%) | 5,032,800 |
4 Apr 2023 | USD | 262.22 | 262.53 | 256.41 | 257.67 | 128.835 | -4.02 (-1.54%) | 4,028,700 |
3 Apr 2023 | USD | 261.85 | 262.83 | 258.61 | 261.69 | 130.845 | -1.5 (-0.57%) | 4,018,000 |
31 Mar 2023 | USD | 259.38 | 263.57 | 258.86 | 263.19 | 131.595 | +1.82 (+0.70%) | 3,640,100 |
30 Mar 2023 | USD | 260.33 | 263.04 | 259.58 | 261.37 | 130.685 | +3.69 (+1.43%) | 3,903,500 |
29 Mar 2023 | USD | 253.64 | 259.13 | 253.64 | 257.68 | 128.84 | +7.78 (+3.11%) | 4,989,600 |
28 Mar 2023 | USD | 250.66 | 251.13 | 246.43 | 249.9 | 124.95 | -1.75 (-0.70%) | 3,885,700 |
27 Mar 2023 | USD | 255.28 | 256 | 250.88 | 251.65 | 125.825 | -2.97 (-1.17%) | 3,512,800 |
24 Mar 2023 | USD | 257.19 | 257.62 | 252.01 | 254.62 | 127.31 | -4.09 (-1.58%) | 5,521,400 |
23 Mar 2023 | USD | 256.83 | 261.92 | 254.62 | 258.71 | 129.355 | +6.7 (+2.66%) | 5,475,500 |
22 Mar 2023 | USD | 254.02 | 260.88 | 252.01 | 252.01 | 126.005 | -1.63 (-0.64%) | 4,469,000 |
21 Mar 2023 | USD | 254.88 | 257.37 | 249.6 | 253.64 | 126.82 | +0.8 (+0.32%) | 5,559,100 |
20 Mar 2023 | USD | 251 | 253.58 | 248.7 | 252.84 | 126.42 | +2.52 (+1.01%) | 3,260,700 |
17 Mar 2023 | USD | 251.89 | 254.18 | 249.25 | 250.32 | 125.16 | -1.28 (-0.51%) | 4,934,300 |
16 Mar 2023 | USD | 240.54 | 251.97 | 239.78 | 251.6 | 125.8 | +9.68 (+4.00%) | 7,372,300 |
15 Mar 2023 | USD | 241 | 242.5 | 237.07 | 241.92 | 120.96 | -2.75 (-1.12%) | 6,301,100 |
14 Mar 2023 | USD | 241.4 | 245.99 | 240.97 | 244.67 | 122.335 | +7.11 (+2.99%) | 5,657,300 |
13 Mar 2023 | USD | 234.72 | 240.5 | 232.78 | 237.56 | 118.78 | -0.16 (-0.07%) | 4,915,700 |