Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 149.86 | 150.69 | 144.87 | 144.92 | 144.92 | -4.76 (-3.18%) | 1,409,700 |
4 Jan 2022 | USD | 149.5 | 151.31 | 148.69 | 149.68 | 149.68 | +0.56 (+0.38%) | 1,794,600 |
3 Jan 2022 | USD | 150.78 | 151.86 | 148.89 | 149.12 | 149.12 | -1.53 (-1.02%) | 946,900 |
31 Dec 2021 | USD | 148.52 | 151.23 | 148.4 | 150.65 | 150.65 | +2.09 (+1.41%) | 798,600 |
30 Dec 2021 | USD | 148.84 | 149.93 | 148.36 | 148.56 | 148.56 | -0.43 (-0.29%) | 402,700 |
29 Dec 2021 | USD | 147.47 | 149.7 | 147.11 | 148.99 | 148.99 | +1.55 (+1.05%) | 1,606,500 |
28 Dec 2021 | USD | 145 | 147.77 | 144.61 | 147.44 | 147.44 | +2.23 (+1.54%) | 694,800 |
27 Dec 2021 | USD | 143.1 | 145.25 | 142.49 | 145.21 | 145.21 | +2.12 (+1.48%) | 533,300 |
23 Dec 2021 | USD | 142.43 | 143.64 | 142.21 | 143.09 | 143.09 | +0.87 (+0.61%) | 627,000 |
22 Dec 2021 | USD | 142.22 | 142.61 | 141.66 | 142.22 | 142.22 | -0.47 (-0.33%) | 677,500 |
21 Dec 2021 | USD | 142.91 | 144.3 | 141.48 | 142.69 | 142.69 | +0.4 (+0.28%) | 1,011,000 |
20 Dec 2021 | USD | 142.42 | 143.06 | 139.62 | 142.29 | 142.29 | -2.14 (-1.48%) | 1,010,900 |
17 Dec 2021 | USD | 145.35 | 145.35 | 142.65 | 144.43 | 144.43 | -1.48 (-1.01%) | 3,280,500 |
16 Dec 2021 | USD | 145.97 | 147.58 | 144.8 | 145.91 | 145.91 | +0.9 (+0.62%) | 1,449,500 |
15 Dec 2021 | USD | 145.7 | 145.79 | 142.51 | 145.01 | 145.01 | -0.7 (-0.48%) | 965,600 |
14 Dec 2021 | USD | 146.25 | 147.85 | 144.9 | 145.71 | 145.71 | -0.79 (-0.54%) | 1,960,000 |
13 Dec 2021 | USD | 146.72 | 148.25 | 145.94 | 146.5 | 146.5 | -0.62 (-0.42%) | 1,925,700 |
10 Dec 2021 | USD | 148.76 | 148.76 | 146.02 | 147.12 | 147.12 | -0.36 (-0.24%) | 1,050,400 |
9 Dec 2021 | USD | 147.99 | 148.89 | 146.59 | 147.48 | 147.48 | -0.68 (-0.46%) | 1,155,400 |
8 Dec 2021 | USD | 145.47 | 148.21 | 144.08 | 148.16 | 148.16 | +3.05 (+2.10%) | 1,204,126 |
7 Dec 2021 | USD | 144.77 | 146.61 | 144.185 | 145.11 | 145.11 | +2.08 (+1.45%) | 1,110,522 |
6 Dec 2021 | USD | 142.14 | 144.18 | 141.66 | 143.03 | 143.03 | +2.26 (+1.61%) | 1,281,945 |
3 Dec 2021 | USD | 140.48 | 142.43 | 138.61 | 140.77 | 140.77 | +0.27 (+0.19%) | 1,269,000 |
2 Dec 2021 | USD | 140.86 | 142.51 | 139.87 | 140.5 | 140.5 | -1 (-0.71%) | 1,712,500 |
1 Dec 2021 | USD | 144 | 146.59 | 141.48 | 141.5 | 141.5 | -0.67 (-0.47%) | 1,181,200 |
30 Nov 2021 | USD | 146.73 | 146.92 | 141.89 | 142.17 | 142.17 | -5.02 (-3.41%) | 1,812,400 |
29 Nov 2021 | USD | 145.38 | 147.93 | 144.6 | 147.19 | 147.19 | +2.62 (+1.81%) | 1,735,500 |
26 Nov 2021 | USD | 144.47 | 145.67 | 143.67 | 144.57 | 144.57 | -2.9 (-1.97%) | 711,200 |
24 Nov 2021 | USD | 146.64 | 148.02 | 146.6 | 147.47 | 147.47 | -0.11 (-0.07%) | 557,500 |
23 Nov 2021 | USD | 149.03 | 149.35 | 146.65 | 147.58 | 147.58 | -1.7 (-1.14%) | 883,600 |