Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | USD | 187.22 | 187.75 | 184.72 | 185.78 | 185.78 | -2 (-1.07%) | 1,562,200 |
7 Sep 2023 | USD | 186.94 | 188.27 | 185.42 | 187.78 | 187.78 | +0.92 (+0.49%) | 1,159,600 |
6 Sep 2023 | USD | 189.48 | 189.84 | 186.36 | 186.86 | 186.86 | -3.57 (-1.87%) | 1,356,800 |
5 Sep 2023 | USD | 191.66 | 192.39 | 189.4 | 190.43 | 190.43 | -2.09 (-1.09%) | 1,673,000 |
1 Sep 2023 | USD | 192.97 | 193.35 | 191.18 | 192.52 | 192.52 | +2.01 (+1.06%) | 1,174,300 |
31 Aug 2023 | USD | 192.26 | 193.28 | 190.47 | 190.51 | 190.51 | -2.19 (-1.14%) | 1,893,000 |
30 Aug 2023 | USD | 192.7 | 194.37 | 191.82 | 192.7 | 192.7 | -0.07 (-0.04%) | 1,673,500 |
29 Aug 2023 | USD | 187.3 | 192.87 | 186.86 | 192.77 | 192.77 | +5.79 (+3.10%) | 2,423,800 |
28 Aug 2023 | USD | 184.51 | 187.93 | 184.3 | 186.98 | 186.98 | +4.16 (+2.28%) | 1,546,900 |
25 Aug 2023 | USD | 183.08 | 185.01 | 181.44 | 182.82 | 182.82 | +1.26 (+0.69%) | 879,700 |
24 Aug 2023 | USD | 184.3 | 185.23 | 181.35 | 181.56 | 181.56 | -2.69 (-1.46%) | 1,210,300 |
23 Aug 2023 | USD | 182.81 | 184.68 | 182.31 | 184.25 | 184.25 | +2.43 (+1.34%) | 1,022,900 |
22 Aug 2023 | USD | 179.65 | 182.5 | 179.16 | 181.82 | 181.82 | +1.01 (+0.56%) | 1,286,400 |
21 Aug 2023 | USD | 181.86 | 182.63 | 179.97 | 180.81 | 180.81 | -0.76 (-0.42%) | 860,200 |
18 Aug 2023 | USD | 181.05 | 182.42 | 180.03 | 181.57 | 181.57 | -1.2 (-0.66%) | 2,027,200 |
17 Aug 2023 | USD | 186.42 | 186.61 | 181.86 | 182.77 | 182.77 | -3.5 (-1.88%) | 2,197,100 |
16 Aug 2023 | USD | 187.98 | 189.1 | 185.86 | 186.27 | 186.27 | -2.88 (-1.52%) | 1,205,300 |
15 Aug 2023 | USD | 189.15 | 190.77 | 188.52 | 189.15 | 189.15 | -0.5 (-0.26%) | 1,001,200 |
14 Aug 2023 | USD | 190.21 | 192.52 | 188.82 | 189.65 | 189.65 | -1.18 (-0.62%) | 1,352,400 |
11 Aug 2023 | USD | 188.48 | 191.6 | 188.18 | 190.83 | 190.83 | +1.73 (+0.91%) | 1,742,900 |
10 Aug 2023 | USD | 190 | 191.83 | 187.73 | 189.1 | 189.1 | -0.25 (-0.13%) | 2,348,500 |
9 Aug 2023 | USD | 189.94 | 190.95 | 186.97 | 189.35 | 189.35 | +0.05 (+0.03%) | 2,270,000 |
8 Aug 2023 | USD | 182.15 | 190.54 | 177.25 | 189.3 | 189.3 | +8.61 (+4.77%) | 4,118,000 |
7 Aug 2023 | USD | 180.19 | 181.88 | 180.03 | 180.69 | 180.69 | +2.06 (+1.15%) | 1,941,700 |
4 Aug 2023 | USD | 180.14 | 182.46 | 178.34 | 178.63 | 178.63 | -2.25 (-1.24%) | 1,827,500 |
3 Aug 2023 | USD | 180.61 | 183.26 | 179.76 | 180.88 | 180.88 | -1.12 (-0.62%) | 1,688,000 |
2 Aug 2023 | USD | 184.23 | 185.87 | 181.66 | 182 | 182 | -3.51 (-1.89%) | 2,284,800 |
1 Aug 2023 | USD | 187.46 | 188.77 | 184.79 | 185.51 | 185.51 | -2.58 (-1.37%) | 1,535,300 |
31 Jul 2023 | USD | 189.18 | 190.09 | 186.44 | 188.09 | 188.09 | -1.81 (-0.95%) | 1,500,800 |
28 Jul 2023 | USD | 190.5 | 191.28 | 187.86 | 189.9 | 189.9 | +1.21 (+0.64%) | 1,899,800 |