Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2023 | USD | 248.25 | 254.3 | 247.46 | 248.93 | 124.465 | -4.66 (-1.84%) | 3,744,500 |
2 Feb 2023 | USD | 251.07 | 255.64 | 249.61 | 253.59 | 126.795 | +5.31 (+2.14%) | 6,492,900 |
1 Feb 2023 | USD | 238.35 | 250.62 | 237.75 | 248.28 | 124.14 | +11.18 (+4.72%) | 7,759,300 |
31 Jan 2023 | USD | 232.9 | 237.12 | 232.19 | 237.1 | 118.55 | +3.55 (+1.52%) | 2,742,000 |
30 Jan 2023 | USD | 235.78 | 237.74 | 233.35 | 233.55 | 116.775 | -5.73 (-2.39%) | 4,025,000 |
27 Jan 2023 | USD | 236.89 | 241.19 | 235.91 | 239.28 | 119.64 | -1.58 (-0.66%) | 3,626,800 |
26 Jan 2023 | USD | 239.7 | 241.04 | 235.91 | 240.86 | 120.43 | +4.24 (+1.79%) | 3,598,200 |
25 Jan 2023 | USD | 232.32 | 237.14 | 230.28 | 236.62 | 118.31 | +0.24 (+0.10%) | 3,427,000 |
24 Jan 2023 | USD | 234.9 | 238.25 | 234.9 | 236.38 | 118.19 | -1.69 (-0.71%) | 3,664,300 |
23 Jan 2023 | USD | 229 | 238.7 | 228.69 | 238.07 | 119.035 | +10.72 (+4.72%) | 6,395,000 |
20 Jan 2023 | USD | 222.25 | 227.37 | 220.77 | 227.35 | 113.675 | +7.16 (+3.25%) | 2,853,500 |
19 Jan 2023 | USD | 223.58 | 224.27 | 219.72 | 220.19 | 110.095 | -5.52 (-2.45%) | 4,641,500 |
18 Jan 2023 | USD | 229.16 | 231.05 | 225.6 | 225.71 | 112.855 | -1.42 (-0.63%) | 4,687,300 |
17 Jan 2023 | USD | 225.23 | 228.65 | 224.9 | 227.13 | 113.565 | +1.34 (+0.59%) | 2,529,600 |
13 Jan 2023 | USD | 222.57 | 225.91 | 221.82 | 225.79 | 112.895 | +0.81 (+0.36%) | 2,131,600 |
12 Jan 2023 | USD | 223.48 | 226.46 | 218.9 | 224.98 | 112.49 | +3.32 (+1.50%) | 3,852,300 |
11 Jan 2023 | USD | 218.85 | 221.66 | 217.2 | 221.66 | 110.83 | +2.57 (+1.17%) | 2,868,500 |
10 Jan 2023 | USD | 215.52 | 219.1 | 214.73 | 219.09 | 109.545 | +2.81 (+1.30%) | 2,732,000 |
9 Jan 2023 | USD | 215.58 | 220.72 | 214.45 | 216.28 | 108.14 | +4.61 (+2.18%) | 5,711,300 |
6 Jan 2023 | USD | 206.15 | 212.91 | 202.86 | 211.67 | 105.835 | +8.87 (+4.37%) | 3,502,700 |
5 Jan 2023 | USD | 204.01 | 205.73 | 202.68 | 202.8 | 101.4 | -3.7 (-1.79%) | 2,968,100 |
4 Jan 2023 | USD | 205.1 | 207.6 | 202.67 | 206.5 | 103.25 | +5.12 (+2.54%) | 5,019,900 |
3 Jan 2023 | USD | 206.58 | 206.77 | 200.1 | 201.38 | 100.69 | -1.56 (-0.77%) | 2,236,200 |
30 Dec 2022 | USD | 200.7 | 203.21 | 199.14 | 202.94 | 101.47 | -0.8 (-0.39%) | 2,204,600 |
29 Dec 2022 | USD | 200.43 | 204.4 | 199.74 | 203.74 | 101.87 | +6.44 (+3.26%) | 4,151,000 |
28 Dec 2022 | USD | 198.95 | 201.11 | 196.54 | 197.3 | 98.65 | -2.54 (-1.27%) | 2,532,000 |
27 Dec 2022 | USD | 202.07 | 202.34 | 199.32 | 199.84 | 99.92 | -3.64 (-1.79%) | 2,318,100 |
23 Dec 2022 | USD | 202.07 | 203.71 | 199.93 | 203.48 | 101.74 | -0.02 (-0.01%) | 1,937,900 |
22 Dec 2022 | USD | 207.99 | 207.99 | 199.45 | 203.5 | 101.75 | -8.8 (-4.15%) | 4,774,700 |
21 Dec 2022 | USD | 208.96 | 212.92 | 208.42 | 212.3 | 106.15 | +4.64 (+2.23%) | 2,837,600 |