Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2020 | USD | 150.38 | 150.53 | 147.82 | 148.59 | 148.59 | -1.79 (-1.19%) | 2,962,433 |
1 Dec 2020 | USD | 149.72 | 151.33 | 149.15 | 150.38 | 150.38 | +1.97 (+1.33%) | 3,466,528 |
30 Nov 2020 | USD | 147 | 148.5 | 145.18 | 148.41 | 148.41 | +0.13 (+0.09%) | 4,582,470 |
27 Nov 2020 | USD | 148.83 | 149.71 | 147.71 | 148.28 | 148.28 | +0.31 (+0.21%) | 1,990,385 |
25 Nov 2020 | USD | 148.25 | 148.65 | 145.98 | 147.97 | 147.97 | -0.95 (-0.64%) | 1,688,965 |
24 Nov 2020 | USD | 146.23 | 149.44 | 145.43 | 148.92 | 148.92 | +3.6 (+2.48%) | 2,959,609 |
23 Nov 2020 | USD | 144.66 | 146.36 | 144.15 | 145.32 | 145.32 | +1.15 (+0.80%) | 2,370,668 |
20 Nov 2020 | USD | 147.4 | 147.55 | 144.11 | 144.17 | 144.17 | -3.53 (-2.39%) | 2,252,510 |
19 Nov 2020 | USD | 144.9 | 148 | 142.84 | 147.7 | 147.7 | +2.73 (+1.88%) | 2,997,712 |
18 Nov 2020 | USD | 146.41 | 146.5 | 144.97 | 144.97 | 144.97 | -2 (-1.36%) | 2,325,488 |
17 Nov 2020 | USD | 146.96 | 148.785 | 145.18 | 146.97 | 146.97 | -0.92 (-0.62%) | 2,363,430 |
16 Nov 2020 | USD | 147 | 148.25 | 145.87 | 147.89 | 147.89 | +3.17 (+2.19%) | 2,459,513 |
13 Nov 2020 | USD | 142.77 | 145.5 | 142.54 | 144.72 | 144.72 | +2.55 (+1.79%) | 1,926,618 |
12 Nov 2020 | USD | 143.84 | 144.03 | 141.7 | 142.17 | 142.17 | -1.38 (-0.96%) | 2,027,853 |
11 Nov 2020 | USD | 144.14 | 144.24 | 141.7 | 143.55 | 143.55 | -0.81 (-0.56%) | 2,247,641 |
10 Nov 2020 | USD | 141.37 | 145.14 | 141.02 | 144.36 | 144.36 | +2.67 (+1.88%) | 3,466,157 |
9 Nov 2020 | USD | 141.37 | 146.04 | 140 | 141.69 | 141.69 | +8.55 (+6.42%) | 6,479,428 |
6 Nov 2020 | USD | 133.38 | 133.745 | 131.93 | 133.14 | 133.14 | +0.55 (+0.41%) | 1,564,931 |
5 Nov 2020 | USD | 134.79 | 134.885 | 131.69 | 132.59 | 132.59 | -0.21 (-0.16%) | 3,728,439 |
4 Nov 2020 | USD | 130.62 | 134.94 | 129.85 | 132.8 | 132.8 | +4.31 (+3.35%) | 3,558,391 |
3 Nov 2020 | USD | 125.97 | 129.26 | 125.13 | 128.49 | 128.49 | +4.52 (+3.65%) | 3,219,524 |
2 Nov 2020 | USD | 125.75 | 126.55 | 123.2462 | 123.97 | 123.97 | -0.62 (-0.50%) | 4,401,002 |
30 Oct 2020 | USD | 124.47 | 127.65 | 122.86 | 124.59 | 124.59 | -0.43 (-0.34%) | 5,496,143 |
29 Oct 2020 | USD | 122.88 | 129.11 | 120.17 | 125.02 | 125.02 | -7.49 (-5.65%) | 9,668,126 |
28 Oct 2020 | USD | 135.62 | 136.145 | 132.27 | 132.51 | 132.51 | -5.35 (-3.88%) | 4,285,589 |
27 Oct 2020 | USD | 140.19 | 141.52 | 137.7234 | 137.86 | 137.86 | -1.56 (-1.12%) | 3,162,483 |
26 Oct 2020 | USD | 142.51 | 142.96 | 138.27 | 139.42 | 139.42 | -4.98 (-3.45%) | 2,613,522 |
23 Oct 2020 | USD | 144.31 | 144.94 | 142.93 | 144.4 | 144.4 | +1.68 (+1.18%) | 2,970,996 |
22 Oct 2020 | USD | 141.36 | 143.19 | 140.19 | 142.72 | 142.72 | +1.31 (+0.93%) | 1,745,665 |
21 Oct 2020 | USD | 140.46 | 142.56 | 140.02 | 141.41 | 141.41 | +0.71 (+0.50%) | 1,897,523 |