Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2021 | USD | 227.37 | 233.94 | 226.92 | 233.09 | 233.09 | +12.13 (+5.49%) | 21,921,900 |
12 Nov 2021 | USD | 219.72 | 223.75 | 218.9 | 220.96 | 220.96 | +1.58 (+0.72%) | 6,413,500 |
11 Nov 2021 | USD | 220.5 | 222.65 | 218.9 | 219.38 | 219.38 | +0.88 (+0.40%) | 6,567,300 |
10 Nov 2021 | USD | 219.36 | 225.68 | 217.27 | 218.5 | 218.5 | -2.29 (-1.04%) | 8,197,600 |
9 Nov 2021 | USD | 222.49 | 222.85 | 217.54 | 220.79 | 220.79 | -1.89 (-0.85%) | 6,863,700 |
8 Nov 2021 | USD | 225.24 | 226.99 | 222.11 | 222.68 | 222.68 | -1.78 (-0.79%) | 9,456,100 |
5 Nov 2021 | USD | 217.7 | 224.58 | 217.7 | 224.46 | 224.46 | +11.43 (+5.37%) | 16,909,300 |
4 Nov 2021 | USD | 213.8 | 214.82 | 211.87 | 213.03 | 213.03 | -0.35 (-0.16%) | 5,849,600 |
3 Nov 2021 | USD | 211.47 | 213.76 | 210.87 | 213.38 | 213.38 | +0.61 (+0.29%) | 4,636,100 |
2 Nov 2021 | USD | 213.83 | 215.72 | 210.7 | 212.77 | 212.77 | -1.81 (-0.84%) | 6,160,200 |
1 Nov 2021 | USD | 207 | 214.69 | 206.81 | 214.58 | 214.58 | +7.55 (+3.65%) | 9,284,900 |
29 Oct 2021 | USD | 206.84 | 208.24 | 205.29 | 207.03 | 207.03 | -0.82 (-0.39%) | 8,548,300 |
28 Oct 2021 | USD | 206 | 208.74 | 204.6 | 207.85 | 207.85 | +1.24 (+0.60%) | 8,825,500 |
27 Oct 2021 | USD | 212.85 | 212.9 | 205.64 | 206.61 | 206.61 | -3.2 (-1.53%) | 14,761,700 |
26 Oct 2021 | USD | 213.19 | 214.85 | 208.18 | 209.81 | 209.81 | -3.06 (-1.44%) | 11,014,500 |
25 Oct 2021 | USD | 213.25 | 213.98 | 211.7 | 212.87 | 212.87 | -0.1 (-0.05%) | 7,239,100 |
22 Oct 2021 | USD | 214.6 | 216.72 | 212.58 | 212.97 | 212.97 | -1.37 (-0.64%) | 7,069,100 |
21 Oct 2021 | USD | 216.54 | 218.11 | 213.81 | 214.34 | 214.34 | -1.83 (-0.85%) | 8,691,500 |
20 Oct 2021 | USD | 215.49 | 218.66 | 214.35 | 216.17 | 216.17 | +0.2 (+0.09%) | 8,485,200 |
19 Oct 2021 | USD | 217.47 | 217.66 | 215.28 | 215.97 | 215.97 | -1.01 (-0.47%) | 5,963,400 |
18 Oct 2021 | USD | 216 | 217.28 | 214.05 | 216.98 | 216.98 | -0.06 (-0.03%) | 6,553,500 |
15 Oct 2021 | USD | 218.17 | 219.61 | 216.28 | 217.04 | 217.04 | -0.4 (-0.18%) | 8,756,200 |
14 Oct 2021 | USD | 221.07 | 222.18 | 217.04 | 217.44 | 217.44 | -4.34 (-1.96%) | 10,427,300 |
13 Oct 2021 | USD | 224 | 224.3 | 219.36 | 221.78 | 221.78 | -1.79 (-0.80%) | 8,240,200 |
12 Oct 2021 | USD | 226 | 228.66 | 223.12 | 223.57 | 223.57 | -2.88 (-1.27%) | 8,486,800 |
11 Oct 2021 | USD | 226.5 | 232.1 | 225.32 | 226.45 | 226.45 | +0.06 (+0.03%) | 7,287,000 |
8 Oct 2021 | USD | 226.75 | 228.71 | 225.4 | 226.39 | 226.39 | -0.09 (-0.04%) | 4,512,400 |
7 Oct 2021 | USD | 227.34 | 229 | 225.9 | 226.48 | 226.48 | +1.49 (+0.66%) | 7,748,500 |
6 Oct 2021 | USD | 221.08 | 225.07 | 219.2 | 224.99 | 224.99 | +0.57 (+0.25%) | 7,157,600 |
5 Oct 2021 | USD | 224.27 | 226.45 | 222.42 | 224.42 | 224.42 | +0.63 (+0.28%) | 5,687,300 |