Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2023 | USD | 180.17 | 181.39 | 179.38 | 180.21 | 180.21 | +0.86 (+0.48%) | 635,200 |
22 Nov 2023 | USD | 180 | 180.97 | 178.78 | 179.35 | 179.35 | +0.62 (+0.35%) | 1,501,500 |
21 Nov 2023 | USD | 176.64 | 179.91 | 175.77 | 178.73 | 178.73 | +2.67 (+1.52%) | 1,423,800 |
20 Nov 2023 | USD | 174.32 | 177 | 173.9 | 176.06 | 176.06 | +1.26 (+0.72%) | 1,056,700 |
17 Nov 2023 | USD | 177.41 | 177.7 | 173.7 | 174.8 | 174.8 | -1.74 (-0.99%) | 2,425,100 |
16 Nov 2023 | USD | 175.03 | 176.81 | 173.8 | 176.54 | 176.54 | +1.92 (+1.10%) | 1,566,900 |
15 Nov 2023 | USD | 172.49 | 175.65 | 172.48 | 174.62 | 174.62 | +1.97 (+1.14%) | 1,714,100 |
14 Nov 2023 | USD | 171.41 | 175.24 | 171.35 | 172.65 | 172.65 | +3.82 (+2.26%) | 1,421,500 |
13 Nov 2023 | USD | 168.68 | 169.61 | 167.57 | 168.83 | 168.83 | -0.49 (-0.29%) | 1,544,900 |
10 Nov 2023 | USD | 170.51 | 170.51 | 166.24 | 169.32 | 169.32 | -1.31 (-0.77%) | 2,108,500 |
9 Nov 2023 | USD | 170.97 | 173.56 | 170.55 | 170.63 | 170.63 | -0.24 (-0.14%) | 3,479,300 |
8 Nov 2023 | USD | 168.83 | 171.72 | 167.96 | 170.87 | 170.87 | +3.71 (+2.22%) | 3,326,300 |
7 Nov 2023 | USD | 163.09 | 167.45 | 163.07 | 167.16 | 167.16 | +3.99 (+2.45%) | 2,938,200 |
6 Nov 2023 | USD | 170.28 | 170.92 | 162.22 | 163.17 | 163.17 | +0.94 (+0.58%) | 2,112,500 |
3 Nov 2023 | USD | 164.25 | 164.72 | 159.37 | 162.23 | 162.23 | +1.32 (+0.82%) | 1,974,700 |
2 Nov 2023 | USD | 155.31 | 161.83 | 155.22 | 160.91 | 160.91 | +9.47 (+6.25%) | 4,137,800 |
1 Nov 2023 | USD | 156.42 | 157 | 151.03 | 151.44 | 151.44 | -5.56 (-3.54%) | 7,269,900 |
31 Oct 2023 | USD | 157.51 | 158.53 | 156.09 | 157 | 157 | 0.0 (0.0%) | 3,208,900 |
30 Oct 2023 | USD | 157.13 | 158.41 | 153.52 | 157 | 157 | +0.97 (+0.62%) | 2,756,200 |
27 Oct 2023 | USD | 157.93 | 157.93 | 155.16 | 156.03 | 156.03 | -2.04 (-1.29%) | 2,407,100 |
26 Oct 2023 | USD | 162.27 | 162.29 | 157.88 | 158.07 | 158.07 | -5.6 (-3.42%) | 2,891,100 |
25 Oct 2023 | USD | 165.56 | 165.99 | 162.35 | 163.67 | 163.67 | -3.45 (-2.06%) | 1,273,600 |
24 Oct 2023 | USD | 166.63 | 168.24 | 166.25 | 167.12 | 167.12 | +0.62 (+0.37%) | 1,201,400 |
23 Oct 2023 | USD | 166.58 | 168.58 | 166.01 | 166.5 | 166.5 | -0.59 (-0.35%) | 1,075,400 |
20 Oct 2023 | USD | 167.62 | 168.26 | 165.09 | 167.09 | 167.09 | -0.95 (-0.57%) | 1,932,000 |
19 Oct 2023 | USD | 169.86 | 171.19 | 167.58 | 168.04 | 168.04 | -1.5 (-0.88%) | 1,602,300 |
18 Oct 2023 | USD | 172.92 | 174.06 | 169.45 | 169.54 | 169.54 | -4.72 (-2.71%) | 1,228,600 |
17 Oct 2023 | USD | 172.87 | 174.43 | 171.38 | 174.26 | 174.26 | -0.92 (-0.53%) | 1,716,300 |
16 Oct 2023 | USD | 175.01 | 176.54 | 173.67 | 175.18 | 175.18 | +0.8 (+0.46%) | 1,264,400 |
13 Oct 2023 | USD | 173.42 | 175.73 | 173 | 174.38 | 174.38 | +0.07 (+0.04%) | 1,287,400 |