Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 298.32 | 300.2 | 292.14 | 299.5 | 299.5 | -9.63 (-3.12%) | 14,938,600 |
15 Sep 2022 | USD | 323.15 | 329 | 305 | 309.13 | 309.13 | -62.39 (-16.79%) | 27,840,200 |
14 Sep 2022 | USD | 369.57 | 374.24 | 365.61 | 371.52 | 371.52 | +3.13 (+0.85%) | 3,004,400 |
13 Sep 2022 | USD | 382.55 | 383.58 | 367.37 | 368.39 | 368.39 | -27.97 (-7.06%) | 4,175,100 |
12 Sep 2022 | USD | 391.09 | 396.39 | 389.28 | 396.36 | 396.36 | +1.58 (+0.40%) | 2,854,800 |
9 Sep 2022 | USD | 390.19 | 396.09 | 389.67 | 394.78 | 394.78 | +11.15 (+2.91%) | 2,998,900 |
8 Sep 2022 | USD | 377.2 | 386.66 | 375.2 | 383.63 | 383.63 | +3.91 (+1.03%) | 2,276,800 |
7 Sep 2022 | USD | 368.2 | 381.52 | 367.19 | 379.72 | 379.72 | +11.42 (+3.10%) | 2,385,500 |
6 Sep 2022 | USD | 367.23 | 374.3 | 365.37 | 368.3 | 368.3 | +0.16 (+0.04%) | 2,564,400 |
2 Sep 2022 | USD | 374.53 | 382 | 365.43 | 368.14 | 368.14 | -2.39 (-0.65%) | 2,449,300 |
1 Sep 2022 | USD | 371 | 371.64 | 361.72 | 370.53 | 370.53 | -2.91 (-0.78%) | 2,574,400 |
31 Aug 2022 | USD | 378.53 | 381.15 | 372.5 | 373.44 | 373.44 | -1.63 (-0.43%) | 3,193,900 |
30 Aug 2022 | USD | 379.92 | 380.66 | 371.06 | 375.07 | 375.07 | -0.19 (-0.05%) | 1,835,000 |
29 Aug 2022 | USD | 380.09 | 382.86 | 374.82 | 375.26 | 375.26 | -5.76 (-1.51%) | 2,410,300 |
26 Aug 2022 | USD | 403.99 | 405.54 | 380.5 | 381.02 | 381.02 | -22.91 (-5.67%) | 3,598,700 |
25 Aug 2022 | USD | 405.79 | 406.67 | 392.92 | 403.93 | 403.93 | -1.72 (-0.42%) | 3,062,400 |
24 Aug 2022 | USD | 410.68 | 413.24 | 405.33 | 405.65 | 405.65 | -4.76 (-1.16%) | 1,883,900 |
23 Aug 2022 | USD | 410.37 | 415.7 | 409.2 | 410.41 | 410.41 | -0.94 (-0.23%) | 1,392,200 |
22 Aug 2022 | USD | 419.41 | 419.79 | 410.08 | 411.35 | 411.35 | -13.71 (-3.23%) | 2,074,600 |
19 Aug 2022 | USD | 431.58 | 432.5 | 424.62 | 425.06 | 425.06 | -13.97 (-3.18%) | 2,007,300 |
18 Aug 2022 | USD | 438.61 | 441.39 | 437.01 | 439.03 | 439.03 | +1.21 (+0.28%) | 1,402,300 |
17 Aug 2022 | USD | 440.87 | 442.99 | 436.11 | 437.82 | 437.82 | -9.74 (-2.18%) | 1,894,400 |
16 Aug 2022 | USD | 446.12 | 450.09 | 440.1 | 447.56 | 447.56 | -3.46 (-0.77%) | 2,139,500 |
15 Aug 2022 | USD | 445.07 | 451.15 | 442.14 | 451.02 | 451.02 | +5.35 (+1.20%) | 2,503,400 |
12 Aug 2022 | USD | 439.61 | 446 | 436.58 | 445.67 | 445.67 | +10.78 (+2.48%) | 2,150,400 |
11 Aug 2022 | USD | 445.26 | 445.61 | 434.4 | 434.89 | 434.89 | -3.51 (-0.80%) | 1,756,600 |
10 Aug 2022 | USD | 441.42 | 443.22 | 436.2 | 438.4 | 438.4 | +11.83 (+2.77%) | 2,634,400 |
9 Aug 2022 | USD | 434.34 | 434.59 | 424.62 | 426.57 | 426.57 | -7.77 (-1.79%) | 1,977,300 |
8 Aug 2022 | USD | 435 | 440.3 | 432.48 | 434.34 | 434.34 | +0.91 (+0.21%) | 2,202,000 |
5 Aug 2022 | USD | 423 | 434.54 | 421 | 433.43 | 433.43 | +2.84 (+0.66%) | 2,481,100 |