Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2023 | USD | 151.99 | 154.97 | 151.02 | 154.91 | 154.91 | +3.3 (+2.18%) | 3,945,000 |
30 Nov 2023 | USD | 152.85 | 153.07 | 150.76 | 151.61 | 151.61 | -0.68 (-0.45%) | 4,664,400 |
29 Nov 2023 | USD | 151.52 | 153.46 | 151.45 | 152.29 | 152.29 | +1.55 (+1.03%) | 2,981,600 |
28 Nov 2023 | USD | 149.7 | 151.08 | 148.98 | 150.74 | 150.74 | +1.15 (+0.77%) | 3,073,900 |
27 Nov 2023 | USD | 151.04 | 151.44 | 149.57 | 149.59 | 149.59 | -2.44 (-1.60%) | 3,320,000 |
24 Nov 2023 | USD | 151.17 | 152.04 | 150.75 | 152.03 | 152.03 | +1.28 (+0.85%) | 1,644,400 |
22 Nov 2023 | USD | 150.96 | 151.24 | 149.94 | 150.75 | 150.75 | +0.98 (+0.65%) | 2,640,200 |
21 Nov 2023 | USD | 149.5 | 150.11 | 148.5 | 149.77 | 149.77 | +0.2 (+0.13%) | 3,080,700 |
20 Nov 2023 | USD | 147.85 | 150.28 | 146.87 | 149.57 | 149.57 | +1.59 (+1.07%) | 4,733,300 |
17 Nov 2023 | USD | 147.68 | 148.05 | 146.2 | 147.98 | 147.98 | +1.07 (+0.73%) | 3,320,200 |
16 Nov 2023 | USD | 147.27 | 148.2 | 145.64 | 146.91 | 146.91 | -0.26 (-0.18%) | 3,729,300 |
15 Nov 2023 | USD | 144 | 147.9 | 143.95 | 147.17 | 147.17 | +4 (+2.79%) | 4,766,700 |
14 Nov 2023 | USD | 140.04 | 143.77 | 139.91 | 143.17 | 143.17 | +5 (+3.62%) | 4,258,800 |
13 Nov 2023 | USD | 137.67 | 138.55 | 137.01 | 138.17 | 138.17 | +0.06 (+0.04%) | 3,211,500 |
10 Nov 2023 | USD | 138.71 | 138.82 | 136.52 | 138.11 | 138.11 | -1.84 (-1.31%) | 5,683,900 |
9 Nov 2023 | USD | 142.94 | 142.94 | 139.87 | 139.95 | 139.95 | -2 (-1.41%) | 3,411,100 |
8 Nov 2023 | USD | 142.13 | 143.42 | 141.46 | 141.95 | 141.95 | +0.1 (+0.07%) | 2,896,600 |
7 Nov 2023 | USD | 141.48 | 142.1 | 140.6 | 141.85 | 141.85 | -0.42 (-0.30%) | 2,952,600 |
6 Nov 2023 | USD | 143.22 | 143.49 | 141.29 | 142.27 | 142.27 | -0.59 (-0.41%) | 2,931,300 |
3 Nov 2023 | USD | 143.23 | 144.81 | 142.81 | 142.86 | 142.86 | +0.87 (+0.61%) | 3,272,000 |
2 Nov 2023 | USD | 141.9 | 143.38 | 141.72 | 141.99 | 141.99 | +2.19 (+1.57%) | 3,904,600 |
1 Nov 2023 | USD | 141.38 | 142.14 | 138.05 | 139.8 | 139.8 | -1.45 (-1.03%) | 3,566,800 |
31 Oct 2023 | USD | 138.62 | 141.32 | 138.22 | 141.25 | 141.25 | +2.47 (+1.78%) | 3,996,900 |
30 Oct 2023 | USD | 135.91 | 139.23 | 134.31 | 138.78 | 138.78 | +3.95 (+2.93%) | 5,665,500 |
27 Oct 2023 | USD | 138.43 | 139.79 | 133.68 | 134.83 | 134.83 | -3.38 (-2.45%) | 6,593,400 |
26 Oct 2023 | USD | 142.5 | 146.29 | 137.93 | 138.21 | 138.21 | -8.72 (-5.93%) | 10,581,400 |
25 Oct 2023 | USD | 148.74 | 148.9 | 146.01 | 146.93 | 146.93 | -2.39 (-1.60%) | 3,565,800 |
24 Oct 2023 | USD | 148.74 | 150.21 | 148.34 | 149.32 | 149.32 | +1.16 (+0.78%) | 2,802,300 |
23 Oct 2023 | USD | 151.25 | 151.58 | 147.89 | 148.16 | 148.16 | -3.8 (-2.50%) | 4,552,700 |
20 Oct 2023 | USD | 152.34 | 153.34 | 151.94 | 151.96 | 151.96 | -0.1 (-0.07%) | 5,006,400 |