Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2021 | USD | 203.43 | 204.41 | 194.54 | 195.3 | 195.3 | -9.12 (-4.46%) | 1,512,200 |
8 Oct 2021 | USD | 204.9 | 207.99 | 204.15 | 204.42 | 204.42 | -0.5 (-0.24%) | 892,100 |
7 Oct 2021 | USD | 209.31 | 210.25 | 204.58 | 204.92 | 204.92 | -0.34 (-0.17%) | 1,084,800 |
6 Oct 2021 | USD | 198.73 | 205.4 | 198.185 | 205.26 | 205.26 | +5.76 (+2.89%) | 2,258,600 |
5 Oct 2021 | USD | 199.83 | 202.93 | 198.92 | 199.5 | 199.5 | +1.82 (+0.92%) | 1,137,300 |
4 Oct 2021 | USD | 201.14 | 203.62 | 196.86 | 197.68 | 197.68 | -6.31 (-3.09%) | 1,556,900 |
1 Oct 2021 | USD | 208.46 | 209.77 | 200.68 | 203.99 | 203.99 | -1.99 (-0.97%) | 1,666,500 |
30 Sep 2021 | USD | 205.99 | 208.49 | 203.24 | 205.98 | 205.98 | +0.15 (+0.07%) | 1,565,500 |
29 Sep 2021 | USD | 207.49 | 210 | 205.38 | 205.83 | 205.83 | -0.49 (-0.24%) | 1,396,900 |
28 Sep 2021 | USD | 213.51 | 214.49 | 204.55 | 206.32 | 206.32 | -10.41 (-4.80%) | 2,199,300 |
27 Sep 2021 | USD | 218.22 | 219.45 | 212.783 | 216.73 | 216.73 | -3.79 (-1.72%) | 1,671,400 |
24 Sep 2021 | USD | 219.98 | 225.42 | 217.83 | 220.52 | 220.52 | +3.52 (+1.62%) | 4,376,700 |
23 Sep 2021 | USD | 220.04 | 220.5 | 211.71 | 217 | 217 | -0.66 (-0.30%) | 2,710,800 |
22 Sep 2021 | USD | 221.35 | 223.57 | 215.825 | 217.66 | 217.66 | -3.7 (-1.67%) | 2,170,800 |
21 Sep 2021 | USD | 222.33 | 224.48 | 217.5 | 221.36 | 221.36 | +1.04 (+0.47%) | 3,250,500 |
20 Sep 2021 | USD | 219.24 | 226.566 | 217.32 | 220.32 | 220.32 | -2.59 (-1.16%) | 3,654,300 |
17 Sep 2021 | USD | 223.03 | 227.4 | 220 | 222.91 | 222.91 | +1.41 (+0.64%) | 14,845,700 |
16 Sep 2021 | USD | 217.04 | 225.45 | 216.6 | 221.5 | 221.5 | +11.65 (+5.55%) | 5,786,800 |
15 Sep 2021 | USD | 204.89 | 211.48 | 203.59 | 209.85 | 209.85 | +6.52 (+3.21%) | 3,372,000 |
14 Sep 2021 | USD | 205.9 | 211.7 | 203.1 | 203.33 | 203.33 | -5.31 (-2.55%) | 4,008,900 |
13 Sep 2021 | USD | 208.62 | 212.14 | 203.66 | 208.64 | 208.64 | -1.73 (-0.82%) | 2,852,800 |
10 Sep 2021 | USD | 209 | 214.248 | 206.805 | 210.37 | 210.37 | +2.63 (+1.27%) | 3,305,800 |
9 Sep 2021 | USD | 201.77 | 210.14 | 200.8 | 207.74 | 207.74 | +6.82 (+3.39%) | 4,114,400 |
8 Sep 2021 | USD | 195.26 | 203.64 | 194.751 | 200.92 | 200.92 | +3.8 (+1.93%) | 3,583,100 |
7 Sep 2021 | USD | 195 | 199.5 | 192.16 | 197.12 | 197.12 | +3.66 (+1.89%) | 3,123,400 |
3 Sep 2021 | USD | 191 | 194.12 | 190.002 | 193.46 | 193.46 | +1.74 (+0.91%) | 1,255,300 |
2 Sep 2021 | USD | 192 | 193.5 | 189.26 | 191.72 | 191.72 | -0.08 (-0.04%) | 1,915,200 |
1 Sep 2021 | USD | 192 | 194.8 | 190.6 | 191.8 | 191.8 | +0.4 (+0.21%) | 2,321,500 |
31 Aug 2021 | USD | 192.49 | 196.65 | 189.87 | 191.4 | 191.4 | -1.3 (-0.67%) | 5,344,700 |
30 Aug 2021 | USD | 187.91 | 193.83 | 187.61 | 192.7 | 192.7 | +4.76 (+2.53%) | 1,773,500 |