Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2023 | USD | 357.06 | 358.5 | 350.0269 | 353.23 | 353.23 | -1.55 (-0.44%) | 913,465 |
21 Nov 2023 | USD | 357.9 | 358.205 | 351.32 | 354.78 | 354.78 | -2.06 (-0.58%) | 1,227,065 |
20 Nov 2023 | USD | 349.76 | 357.4099 | 349.3201 | 356.84 | 356.84 | +6.34 (+1.81%) | 1,520,572 |
17 Nov 2023 | USD | 346.26 | 351.61 | 342.64 | 350.5 | 350.5 | +7.5 (+2.19%) | 2,020,000 |
16 Nov 2023 | USD | 350.72 | 352.06 | 341.9 | 343 | 343 | -6.34 (-1.81%) | 3,080,000 |
15 Nov 2023 | USD | 369.92 | 370.07 | 348.54 | 349.34 | 349.34 | -20.61 (-5.57%) | 3,234,868 |
14 Nov 2023 | USD | 380.82 | 381.59 | 369.33 | 369.95 | 369.95 | -8.97 (-2.37%) | 1,578,151 |
13 Nov 2023 | USD | 373.16 | 379.09 | 371.75 | 378.92 | 378.92 | +5.27 (+1.41%) | 957,372 |
10 Nov 2023 | USD | 372.79 | 375.88 | 369.57 | 373.65 | 373.65 | +5.08 (+1.38%) | 1,320,000 |
9 Nov 2023 | USD | 377.33 | 377.74 | 367.02 | 368.57 | 368.57 | -8.39 (-2.23%) | 1,200,000 |
8 Nov 2023 | USD | 380.78 | 380.78 | 371.77 | 376.96 | 376.96 | -1.29 (-0.34%) | 1,276,567 |
7 Nov 2023 | USD | 377.38 | 385.48 | 370.18 | 378.25 | 378.25 | -7.51 (-1.95%) | 1,930,351 |
6 Nov 2023 | USD | 379.27 | 387.42 | 379.27 | 385.76 | 385.76 | +9.56 (+2.54%) | 1,998,966 |
3 Nov 2023 | USD | 379.64 | 381 | 375.85 | 376.2 | 376.2 | -0.35 (-0.09%) | 1,460,000 |
2 Nov 2023 | USD | 370.23 | 376.84 | 367.73 | 376.55 | 376.55 | +7.22 (+1.95%) | 1,140,000 |
1 Nov 2023 | USD | 364.95 | 370.7073 | 363.22 | 369.33 | 369.33 | +7.22 (+1.99%) | 1,003,561 |
31 Oct 2023 | USD | 355.92 | 363.1 | 353.13 | 362.11 | 362.11 | +4.66 (+1.30%) | 987,826 |
30 Oct 2023 | USD | 357.15 | 358.97 | 355.58 | 357.45 | 357.45 | +2.17 (+0.61%) | 872,381 |
27 Oct 2023 | USD | 360.61 | 362.31 | 353.76 | 355.28 | 355.28 | -6 (-1.66%) | 910,760 |
26 Oct 2023 | USD | 362.03 | 365.66 | 360.02 | 361.28 | 361.28 | -1.76 (-0.48%) | 901,090 |
25 Oct 2023 | USD | 369.21 | 370 | 360.91 | 363.04 | 363.04 | -6.34 (-1.72%) | 958,005 |
24 Oct 2023 | USD | 365.93 | 371.02 | 364.58 | 369.38 | 369.38 | +1.72 (+0.47%) | 997,357 |
23 Oct 2023 | USD | 363.25 | 368.15 | 360.465 | 367.66 | 367.66 | +5.8 (+1.60%) | 1,566,048 |
20 Oct 2023 | USD | 365.72 | 367.48 | 361.59 | 361.86 | 361.86 | -2.94 (-0.81%) | 1,390,000 |
19 Oct 2023 | USD | 367.55 | 369.67 | 361.72 | 364.8 | 364.8 | -2.75 (-0.75%) | 1,490,000 |
18 Oct 2023 | USD | 372.43 | 375.65 | 366.68 | 367.55 | 367.55 | -5.95 (-1.59%) | 1,460,000 |
17 Oct 2023 | USD | 373.25 | 375.93 | 372.58 | 373.5 | 373.5 | -0.5 (-0.13%) | 1,670,000 |
16 Oct 2023 | USD | 372.12 | 374.45 | 371.05 | 374 | 374 | +3 (+0.81%) | 1,750,000 |
13 Oct 2023 | USD | 368.57 | 372.78 | 367.18 | 371 | 371 | +3 (+0.82%) | 1,360,000 |
12 Oct 2023 | USD | 366.37 | 370.64 | 365.53 | 368 | 368 | +2.75 (+0.75%) | 1,300,000 |