Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2024 | USD | 190.13 | 190.77 | 189.62 | 190.64 | 190.64 | +2.49 (+1.32%) | 615,700 |
14 Aug 2024 | USD | 187.36 | 188.5 | 187.23 | 188.15 | 188.15 | +0.8 (+0.43%) | 490,000 |
13 Aug 2024 | USD | 185.92 | 187.46 | 185.64 | 187.35 | 187.35 | +2.17 (+1.17%) | 538,000 |
12 Aug 2024 | USD | 185.9 | 185.96 | 184.68 | 185.18 | 185.18 | -0.52 (-0.28%) | 634,900 |
9 Aug 2024 | USD | 185.06 | 186.25 | 184.28 | 185.7 | 185.7 | +0.35 (+0.19%) | 508,800 |
8 Aug 2024 | USD | 183.2 | 185.51 | 182.94 | 185.35 | 185.35 | +3.22 (+1.77%) | 622,900 |
7 Aug 2024 | USD | 184.51 | 185.78 | 182.02 | 182.13 | 182.13 | -0.9 (-0.49%) | 711,500 |
6 Aug 2024 | USD | 182.16 | 185.35 | 181.91 | 183.03 | 183.03 | +1.26 (+0.69%) | 909,700 |
5 Aug 2024 | USD | 181.99 | 183.55 | 181.08 | 181.77 | 181.77 | -4.67 (-2.50%) | 1,620,000 |
2 Aug 2024 | USD | 186.95 | 187.84 | 184.67 | 186.44 | 186.44 | -1.51 (-0.80%) | 878,700 |
1 Aug 2024 | USD | 189.9 | 190.67 | 187.02 | 187.95 | 187.95 | -1.84 (-0.97%) | 796,000 |
31 Jul 2024 | USD | 189.74 | 190.86 | 189.07 | 189.79 | 189.79 | +1.54 (+0.82%) | 615,000 |
30 Jul 2024 | USD | 188.52 | 189.11 | 187.54 | 188.25 | 188.25 | -0.11 (-0.06%) | 491,500 |
29 Jul 2024 | USD | 188.67 | 188.85 | 187.71 | 188.36 | 188.36 | -0.04 (-0.02%) | 651,000 |
26 Jul 2024 | USD | 187.12 | 189.26 | 186.96 | 188.4 | 188.4 | +2.29 (+1.23%) | 582,000 |
25 Jul 2024 | USD | 186.1 | 188.48 | 185.95 | 186.11 | 186.11 | +0.18 (+0.10%) | 931,700 |
24 Jul 2024 | USD | 187.46 | 187.73 | 185.76 | 185.93 | 185.93 | -2.34 (-1.24%) | 608,000 |
23 Jul 2024 | USD | 188.62 | 188.89 | 188.1 | 188.27 | 188.27 | -0.34 (-0.18%) | 938,000 |
22 Jul 2024 | USD | 188.32 | 188.62 | 187.47 | 188.61 | 188.61 | +1.23 (+0.66%) | 766,000 |
19 Jul 2024 | USD | 188.76 | 188.98 | 187.07 | 187.38 | 187.38 | -1.17 (-0.62%) | 505,300 |
18 Jul 2024 | USD | 189.78 | 190.97 | 188.06 | 188.55 | 188.55 | -1.6 (-0.84%) | 659,600 |
17 Jul 2024 | USD | 189.22 | 190.59 | 189.11 | 190.15 | 190.15 | -0.3 (-0.16%) | 1,019,000 |
16 Jul 2024 | USD | 188.47 | 190.49 | 188.37 | 190.45 | 190.45 | +2.63 (+1.40%) | 754,100 |
15 Jul 2024 | USD | 187.77 | 188.55 | 187.39 | 187.82 | 187.82 | +0.66 (+0.35%) | 761,900 |
12 Jul 2024 | USD | 186.4 | 188.18 | 186.28 | 187.16 | 187.16 | +1.39 (+0.75%) | 788,800 |
11 Jul 2024 | USD | 185.51 | 186.14 | 185.37 | 185.77 | 185.77 | +0.45 (+0.24%) | 704,200 |
10 Jul 2024 | USD | 183.8 | 185.36 | 183.65 | 185.32 | 185.32 | +1.65 (+0.90%) | 824,400 |
9 Jul 2024 | USD | 184.09 | 184.29 | 183.48 | 183.67 | 183.67 | -0.44 (-0.24%) | 772,000 |
8 Jul 2024 | USD | 184.23 | 184.65 | 183.69 | 184.11 | 184.11 | +0.12 (+0.07%) | 885,400 |
5 Jul 2024 | USD | 183.81 | 184.07 | 182.86 | 183.99 | 183.99 | +0.52 (+0.28%) | 775,000 |