Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2021 | USD | 165.16 | 165.77 | 162.06 | 163.97 | 163.97 | -0.29 (-0.18%) | 1,100,100 |
20 Dec 2021 | USD | 162.91 | 164.66 | 161.13 | 164.26 | 164.26 | -0.14 (-0.09%) | 1,139,200 |
17 Dec 2021 | USD | 165.66 | 166.28 | 163.53 | 164.4 | 164.4 | -1.65 (-0.99%) | 1,801,900 |
16 Dec 2021 | USD | 167.5 | 168.61 | 164.99 | 166.05 | 166.05 | -1.56 (-0.93%) | 1,195,200 |
15 Dec 2021 | USD | 166.43 | 167.89 | 163.38 | 167.61 | 167.61 | +0.99 (+0.59%) | 1,311,900 |
14 Dec 2021 | USD | 168.54 | 168.54 | 162.75 | 166.62 | 166.62 | -2.19 (-1.30%) | 1,314,600 |
13 Dec 2021 | USD | 169.44 | 170 | 167.79 | 168.81 | 168.81 | -0.79 (-0.47%) | 957,100 |
10 Dec 2021 | USD | 168.85 | 169.72 | 167.67 | 169.6 | 169.6 | +1.92 (+1.15%) | 906,900 |
9 Dec 2021 | USD | 168.73 | 169.35 | 167.5 | 167.68 | 167.68 | -1.56 (-0.92%) | 715,200 |
8 Dec 2021 | USD | 170.12 | 170.75 | 167.67 | 169.24 | 169.24 | -0.44 (-0.26%) | 838,379 |
7 Dec 2021 | USD | 168.75 | 171.18 | 168.31 | 169.68 | 169.68 | +2.23 (+1.33%) | 901,815 |
6 Dec 2021 | USD | 166.72 | 169.39 | 166.2557 | 167.45 | 167.45 | +1.97 (+1.19%) | 1,064,347 |
3 Dec 2021 | USD | 167.1 | 167.58 | 163.63 | 165.48 | 165.48 | -1.04 (-0.62%) | 723,600 |
2 Dec 2021 | USD | 162.92 | 167.2 | 161.86 | 166.52 | 166.52 | +4.19 (+2.58%) | 989,300 |
1 Dec 2021 | USD | 165.28 | 167.48 | 162.21 | 162.33 | 162.33 | -0.57 (-0.35%) | 938,200 |
30 Nov 2021 | USD | 163.68 | 165.78 | 161.96 | 162.9 | 162.9 | -1.91 (-1.16%) | 1,810,800 |
29 Nov 2021 | USD | 164.92 | 165.53 | 162.9 | 164.81 | 164.81 | +1.67 (+1.02%) | 1,064,600 |
26 Nov 2021 | USD | 162.4 | 164.01 | 160.02 | 163.14 | 163.14 | -3.28 (-1.97%) | 729,900 |
24 Nov 2021 | USD | 164.53 | 167.15 | 164 | 166.42 | 166.42 | +1.64 (+1.00%) | 744,100 |
23 Nov 2021 | USD | 165.49 | 165.81 | 162.98 | 164.78 | 164.78 | -0.02 (-0.01%) | 1,029,800 |
22 Nov 2021 | USD | 163.63 | 166.72 | 161.74 | 164.8 | 164.8 | +1.39 (+0.85%) | 935,000 |
19 Nov 2021 | USD | 163.44 | 165.15 | 162.42 | 163.41 | 163.41 | +0.6 (+0.37%) | 1,227,800 |
18 Nov 2021 | USD | 165.05 | 165.05 | 162.44 | 162.81 | 162.81 | -2.1 (-1.27%) | 592,600 |
17 Nov 2021 | USD | 166.5 | 166.71 | 163.75 | 164.91 | 164.91 | -1.86 (-1.12%) | 1,008,700 |
16 Nov 2021 | USD | 165.51 | 167.59 | 165.51 | 166.77 | 166.77 | +1.39 (+0.84%) | 937,500 |
15 Nov 2021 | USD | 166.41 | 166.68 | 164.69 | 165.38 | 165.38 | -0.35 (-0.21%) | 732,000 |
12 Nov 2021 | USD | 163.04 | 165.88 | 163 | 165.73 | 165.73 | +3.03 (+1.86%) | 875,200 |
11 Nov 2021 | USD | 161.04 | 162.77 | 160.21 | 162.7 | 162.7 | +1.51 (+0.94%) | 513,900 |
10 Nov 2021 | USD | 161.71 | 162.7 | 160.59 | 161.19 | 161.19 | -0.37 (-0.23%) | 429,100 |
9 Nov 2021 | USD | 160.9 | 162.2 | 160.19 | 161.56 | 161.56 | +0.65 (+0.40%) | 608,000 |