Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2023 | USD | 479 | 480.65 | 473.36 | 476.24 | 476.24 | -0.34 (-0.07%) | 3,165,000 |
31 Aug 2023 | USD | 492.36 | 493.82 | 476.29 | 476.58 | 476.58 | -14.95 (-3.04%) | 4,927,700 |
30 Aug 2023 | USD | 493.99 | 496.71 | 490.29 | 491.53 | 491.53 | -1.3 (-0.26%) | 2,283,400 |
29 Aug 2023 | USD | 491.47 | 492.94 | 487.97 | 492.83 | 492.83 | +1.55 (+0.32%) | 2,113,700 |
28 Aug 2023 | USD | 490.49 | 493.06 | 489.13 | 491.28 | 491.28 | +2.16 (+0.44%) | 1,344,500 |
25 Aug 2023 | USD | 489.92 | 491.15 | 484.65 | 489.12 | 489.12 | +1.02 (+0.21%) | 1,923,500 |
24 Aug 2023 | USD | 491.43 | 495.42 | 487.21 | 488.1 | 488.1 | -1.34 (-0.27%) | 2,311,100 |
23 Aug 2023 | USD | 493 | 494 | 487.93 | 489.44 | 489.44 | -2.9 (-0.59%) | 2,011,400 |
22 Aug 2023 | USD | 495.42 | 496.79 | 491.33 | 492.34 | 492.34 | -5.34 (-1.07%) | 2,079,700 |
21 Aug 2023 | USD | 497.51 | 500.25 | 496.22 | 497.68 | 497.68 | -0.76 (-0.15%) | 1,533,500 |
18 Aug 2023 | USD | 494.78 | 500.94 | 493.5 | 498.44 | 498.44 | +4.48 (+0.91%) | 2,364,400 |
17 Aug 2023 | USD | 495.48 | 501.23 | 491.82 | 493.96 | 493.96 | -9.6 (-1.91%) | 3,009,500 |
16 Aug 2023 | USD | 508 | 510.5 | 502.83 | 503.56 | 503.56 | -3.13 (-0.62%) | 1,454,100 |
15 Aug 2023 | USD | 511.58 | 513.65 | 506.27 | 506.69 | 506.69 | -4.24 (-0.83%) | 1,817,500 |
14 Aug 2023 | USD | 509.15 | 513.5 | 508.25 | 510.93 | 510.93 | +2.92 (+0.57%) | 2,127,200 |
11 Aug 2023 | USD | 505.63 | 510.67 | 504.25 | 508.01 | 508.01 | +4.53 (+0.90%) | 2,029,300 |
10 Aug 2023 | USD | 504.47 | 512.04 | 502.78 | 503.48 | 503.48 | +1.37 (+0.27%) | 2,179,700 |
9 Aug 2023 | USD | 504 | 505.73 | 500.88 | 502.11 | 502.11 | -3.75 (-0.74%) | 1,916,900 |
8 Aug 2023 | USD | 503 | 508.17 | 500.02 | 505.86 | 505.86 | -4.88 (-0.96%) | 2,422,600 |
7 Aug 2023 | USD | 505.74 | 513.6 | 504.65 | 510.74 | 510.74 | +8.01 (+1.59%) | 2,430,900 |
4 Aug 2023 | USD | 510 | 510.9 | 501.75 | 502.73 | 502.73 | -2.13 (-0.42%) | 2,410,500 |
3 Aug 2023 | USD | 502.89 | 506 | 501.04 | 504.86 | 504.86 | +0.06 (+0.01%) | 2,442,900 |
2 Aug 2023 | USD | 509.69 | 510.47 | 502.99 | 504.8 | 504.8 | +0.06 (+0.01%) | 3,220,500 |
1 Aug 2023 | USD | 507.5 | 510.04 | 502.49 | 504.74 | 504.74 | -1.63 (-0.32%) | 2,161,200 |
31 Jul 2023 | USD | 503 | 507.88 | 499.06 | 506.37 | 506.37 | +3.46 (+0.69%) | 2,441,600 |
28 Jul 2023 | USD | 505.21 | 507.48 | 497.28 | 502.91 | 502.91 | -2.32 (-0.46%) | 2,930,000 |
27 Jul 2023 | USD | 508.57 | 510.5 | 503.13 | 505.23 | 505.23 | -2.77 (-0.55%) | 3,028,300 |
26 Jul 2023 | USD | 511.54 | 515.86 | 506.63 | 508 | 508 | -2.93 (-0.57%) | 3,697,200 |
25 Jul 2023 | USD | 510 | 512.5 | 507.28 | 510.93 | 510.93 | +2.25 (+0.44%) | 2,730,600 |
24 Jul 2023 | USD | 505.33 | 509.78 | 504.57 | 508.68 | 508.68 | +2.15 (+0.42%) | 2,279,000 |