Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2022 | USD | 177.49 | 178.77 | 176.04 | 178.18 | 178.18 | +1.76 (+1.00%) | 401,300 |
18 Mar 2022 | USD | 176.3 | 176.54 | 173.81 | 176.42 | 176.42 | +0.31 (+0.18%) | 832,300 |
17 Mar 2022 | USD | 173.07 | 176.19 | 172.83 | 176.11 | 176.11 | +1.75 (+1.00%) | 334,600 |
16 Mar 2022 | USD | 174.64 | 175.41 | 171.6 | 174.36 | 174.36 | +0.85 (+0.49%) | 391,700 |
15 Mar 2022 | USD | 171.32 | 173.92 | 171.32 | 173.51 | 173.51 | +2.87 (+1.68%) | 332,500 |
14 Mar 2022 | USD | 171.6 | 172.55 | 169.26 | 170.64 | 170.64 | +0.69 (+0.41%) | 388,000 |
11 Mar 2022 | USD | 170.47 | 172.58 | 169.93 | 169.95 | 169.95 | +0.55 (+0.32%) | 249,100 |
10 Mar 2022 | USD | 166.93 | 169.71 | 166.93 | 169.4 | 169.4 | +0.63 (+0.37%) | 311,700 |
9 Mar 2022 | USD | 169.47 | 171.96 | 167.84 | 168.77 | 168.77 | +2.58 (+1.55%) | 359,100 |
8 Mar 2022 | USD | 169.22 | 170.84 | 165.89 | 166.19 | 166.19 | -2.06 (-1.22%) | 316,300 |
7 Mar 2022 | USD | 167.77 | 169.27 | 166.23 | 168.25 | 168.25 | -1.14 (-0.67%) | 413,300 |
4 Mar 2022 | USD | 167.96 | 169.44 | 166.53 | 169.39 | 169.39 | -1.21 (-0.71%) | 351,400 |
3 Mar 2022 | USD | 169.79 | 171.31 | 168.11 | 170.6 | 170.6 | +1.72 (+1.02%) | 376,700 |
2 Mar 2022 | USD | 166.47 | 169.92 | 166.35 | 168.88 | 168.88 | +3.76 (+2.28%) | 340,100 |
1 Mar 2022 | USD | 169.15 | 169.61 | 163.91 | 165.12 | 165.12 | -4.59 (-2.70%) | 532,500 |
28 Feb 2022 | USD | 164.81 | 171.67 | 164.81 | 169.71 | 169.71 | +1.3 (+0.77%) | 590,800 |
25 Feb 2022 | USD | 163.88 | 168.49 | 163.88 | 168.41 | 168.41 | +4.91 (+3.00%) | 563,300 |
24 Feb 2022 | USD | 159.32 | 164.27 | 157.82 | 163.5 | 163.5 | -0.1 (-0.06%) | 823,600 |
23 Feb 2022 | USD | 165.96 | 166.63 | 163.06 | 163.6 | 163.6 | -1.52 (-0.92%) | 403,700 |
22 Feb 2022 | USD | 165.51 | 167.67 | 163.98 | 165.12 | 165.12 | -0.42 (-0.25%) | 558,900 |
18 Feb 2022 | USD | 165.92 | 168.05 | 165.46 | 165.54 | 165.54 | -0.48 (-0.29%) | 1,474,800 |
17 Feb 2022 | USD | 165.65 | 166.93 | 164.98 | 166.02 | 166.02 | -1.18 (-0.71%) | 539,800 |
16 Feb 2022 | USD | 164.57 | 167.82 | 164.08 | 167.2 | 167.2 | +1.53 (+0.92%) | 462,900 |
15 Feb 2022 | USD | 163.97 | 166.97 | 163.84 | 165.67 | 165.67 | +3.68 (+2.27%) | 551,000 |
14 Feb 2022 | USD | 162.56 | 163.57 | 160.28 | 161.99 | 161.99 | +0.06 (+0.04%) | 626,400 |
11 Feb 2022 | USD | 162.28 | 164.68 | 161.05 | 161.93 | 161.93 | -0.64 (-0.39%) | 508,500 |
10 Feb 2022 | USD | 165.86 | 166.91 | 161.31 | 162.57 | 162.57 | -3.99 (-2.40%) | 561,400 |
9 Feb 2022 | USD | 162.17 | 168.35 | 162.17 | 166.56 | 166.56 | +10.52 (+6.74%) | 836,200 |
8 Feb 2022 | USD | 153.88 | 156.18 | 152.66 | 156.04 | 156.04 | +3.3 (+2.16%) | 715,800 |
7 Feb 2022 | USD | 153.07 | 154.35 | 152.5 | 152.74 | 152.74 | -0.33 (-0.22%) | 450,300 |