Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2023 | USD | 248.14 | 261.86 | 247.6 | 261.16 | 261.16 | +14.63 (+5.93%) | 129,721,602 |
3 Oct 2023 | USD | 248.61 | 250.02 | 244.45 | 246.53 | 246.53 | -5.07 (-2.02%) | 101,985,297 |
2 Oct 2023 | USD | 244.81 | 254.2799 | 242.62 | 251.6 | 251.6 | +1.38 (+0.55%) | 123,810,398 |
29 Sep 2023 | USD | 250 | 254.77 | 246.35 | 250.22 | 250.22 | +3.84 (+1.56%) | 128,522,703 |
28 Sep 2023 | USD | 240.02 | 247.55 | 238.65 | 246.38 | 246.38 | +5.88 (+2.44%) | 117,058,898 |
27 Sep 2023 | USD | 244.262 | 245.33 | 234.58 | 240.5 | 240.5 | -3.62 (-1.48%) | 136,597,203 |
26 Sep 2023 | USD | 242.98 | 249.55 | 241.6601 | 244.12 | 244.12 | -2.87 (-1.16%) | 101,993,602 |
25 Sep 2023 | USD | 243.38 | 247.1 | 238.31 | 246.99 | 246.99 | +2.11 (+0.86%) | 104,636,602 |
22 Sep 2023 | USD | 257.4 | 257.7888 | 244.48 | 244.88 | 244.88 | -10.82 (-4.23%) | 127,524,094 |
21 Sep 2023 | USD | 257.85 | 260.86 | 254.21 | 255.7 | 255.7 | -6.89 (-2.62%) | 119,951,508 |
20 Sep 2023 | USD | 267.04 | 273.93 | 262.4606 | 262.59 | 262.59 | -3.91 (-1.47%) | 122,514,602 |
19 Sep 2023 | USD | 264.35 | 267.85 | 261.2 | 266.5 | 266.5 | +1.22 (+0.46%) | 103,704,000 |
18 Sep 2023 | USD | 271.16 | 271.44 | 263.7601 | 265.28 | 265.28 | -9.11 (-3.32%) | 101,543,297 |
15 Sep 2023 | USD | 277.55 | 278.98 | 271 | 274.39 | 274.39 | -1.65 (-0.60%) | 133,692,297 |
14 Sep 2023 | USD | 271.32 | 276.7094 | 270.42 | 276.04 | 276.04 | +4.74 (+1.75%) | 107,709,797 |
13 Sep 2023 | USD | 270.07 | 274.98 | 268.1 | 271.3 | 271.3 | +3.82 (+1.43%) | 111,673,695 |
12 Sep 2023 | USD | 270.76 | 278.39 | 266.6 | 267.48 | 267.48 | -6.1 (-2.23%) | 135,999,906 |
11 Sep 2023 | USD | 264.27 | 274.85 | 260.61 | 273.58 | 273.58 | +25.08 (+10.09%) | 174,667,906 |
8 Sep 2023 | USD | 251.22 | 256.52 | 246.67 | 248.5 | 248.5 | -2.99 (-1.19%) | 118,559,602 |
7 Sep 2023 | USD | 245.07 | 252.81 | 243.265 | 251.49 | 251.49 | -0.43 (-0.17%) | 115,312,898 |
6 Sep 2023 | USD | 255.135 | 255.39 | 245.06 | 251.92 | 251.92 | -4.57 (-1.78%) | 116,959,797 |
5 Sep 2023 | USD | 245 | 258 | 244.86 | 256.49 | 256.49 | +11.48 (+4.69%) | 129,469,602 |
1 Sep 2023 | USD | 257.26 | 259.0794 | 242.01 | 245.01 | 245.01 | -13.07 (-5.06%) | 132,541,594 |
31 Aug 2023 | USD | 255.98 | 261.18 | 255.05 | 258.08 | 258.08 | +1.18 (+0.46%) | 108,861,695 |
30 Aug 2023 | USD | 254.2 | 260.51 | 250.59 | 256.9 | 256.9 | -0.28 (-0.11%) | 121,988,398 |
29 Aug 2023 | USD | 238.58 | 257.48 | 237.77 | 257.18 | 257.18 | +18.36 (+7.69%) | 134,047,594 |
28 Aug 2023 | USD | 242.58 | 244.38 | 235.35 | 238.82 | 238.82 | +0.23 (+0.10%) | 107,673,695 |
25 Aug 2023 | USD | 231.31 | 239 | 230.35 | 238.59 | 238.59 | +8.55 (+3.72%) | 106,612,203 |
24 Aug 2023 | USD | 238.66 | 238.92 | 228.1801 | 230.04 | 230.04 | -6.82 (-2.88%) | 99,777,430 |
23 Aug 2023 | USD | 229.34 | 238.98 | 229.29 | 236.86 | 236.86 | +3.67 (+1.57%) | 101,077,602 |