Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2022 | USD | 367.94 | 370.37 | 362.64 | 368.5 | 368.5 | +2.87 (+0.78%) | 2,027,900 |
28 Jun 2022 | USD | 381 | 382.98 | 364.45 | 365.63 | 365.63 | -15.44 (-4.05%) | 2,654,500 |
27 Jun 2022 | USD | 388.8 | 389.39 | 379.38 | 381.07 | 381.07 | -6.65 (-1.72%) | 2,244,600 |
24 Jun 2022 | USD | 380.64 | 388.06 | 378.22 | 387.72 | 387.72 | +11.08 (+2.94%) | 3,303,400 |
23 Jun 2022 | USD | 371.71 | 378.18 | 367.47 | 376.64 | 376.64 | +11.31 (+3.10%) | 2,534,300 |
22 Jun 2022 | USD | 360.79 | 372.55 | 358.22 | 365.33 | 365.33 | +2.34 (+0.64%) | 3,168,200 |
21 Jun 2022 | USD | 355.02 | 372.8 | 353.51 | 362.99 | 362.99 | +2.2 (+0.61%) | 5,343,500 |
17 Jun 2022 | USD | 349.24 | 367.32 | 338 | 360.79 | 360.79 | -4.29 (-1.18%) | 9,455,900 |
16 Jun 2022 | USD | 369.37 | 376.12 | 360.9 | 365.08 | 365.08 | -11.84 (-3.14%) | 5,775,300 |
15 Jun 2022 | USD | 376.03 | 382.75 | 368.5 | 376.92 | 376.92 | +6.1 (+1.65%) | 3,664,500 |
14 Jun 2022 | USD | 371.44 | 376.89 | 367.31 | 370.82 | 370.82 | -0.83 (-0.22%) | 3,197,200 |
13 Jun 2022 | USD | 377.36 | 385.65 | 371.09 | 371.65 | 371.65 | -22.19 (-5.63%) | 4,724,800 |
10 Jun 2022 | USD | 412.9 | 413.96 | 390.19 | 393.84 | 393.84 | -32.58 (-7.64%) | 4,406,100 |
9 Jun 2022 | USD | 424.17 | 436.04 | 423.48 | 426.42 | 426.42 | -2.42 (-0.56%) | 2,572,400 |
8 Jun 2022 | USD | 430.54 | 433.75 | 426.42 | 428.84 | 428.84 | -4.58 (-1.06%) | 1,790,100 |
7 Jun 2022 | USD | 423.98 | 435.2 | 423.12 | 433.42 | 433.42 | +3.96 (+0.92%) | 1,611,200 |
6 Jun 2022 | USD | 437.59 | 440 | 427.04 | 429.46 | 429.46 | -0.3 (-0.07%) | 1,563,800 |
3 Jun 2022 | USD | 430.71 | 438.01 | 427.26 | 429.76 | 429.76 | -11.52 (-2.61%) | 2,355,300 |
2 Jun 2022 | USD | 418.11 | 441.9 | 415.84 | 441.28 | 441.28 | +23.12 (+5.53%) | 3,415,700 |
1 Jun 2022 | USD | 428 | 437.55 | 413.79 | 418.16 | 418.16 | +1.68 (+0.40%) | 3,409,900 |
31 May 2022 | USD | 427.22 | 427.29 | 412.79 | 416.48 | 416.48 | -11.74 (-2.74%) | 7,944,200 |
27 May 2022 | USD | 414.8 | 428.55 | 414.63 | 428.22 | 428.22 | +19.62 (+4.80%) | 3,560,400 |
26 May 2022 | USD | 405.09 | 411.55 | 402.46 | 408.6 | 408.6 | +6.1 (+1.52%) | 2,419,500 |
25 May 2022 | USD | 395.32 | 406.1 | 394.71 | 402.5 | 402.5 | +4.09 (+1.03%) | 2,726,700 |
24 May 2022 | USD | 401.61 | 404.33 | 391.04 | 398.41 | 398.41 | -8.35 (-2.05%) | 2,630,800 |
23 May 2022 | USD | 404.01 | 407.88 | 398.89 | 406.76 | 406.76 | +7.67 (+1.92%) | 2,337,500 |
20 May 2022 | USD | 401.39 | 406.24 | 385.62 | 399.09 | 399.09 | +4.71 (+1.19%) | 3,430,800 |
19 May 2022 | USD | 399.01 | 403.04 | 391.57 | 394.38 | 394.38 | -3.5 (-0.88%) | 2,797,200 |
18 May 2022 | USD | 404.38 | 411.66 | 396.11 | 397.88 | 397.88 | -11.77 (-2.87%) | 2,915,900 |
17 May 2022 | USD | 413.08 | 416.72 | 403.54 | 409.65 | 409.65 | +6.79 (+1.69%) | 2,614,700 |