Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 205.71 | 205.71 | 201.66 | 205.04 | 205.04 | -2.33 (-1.12%) | 1,505,400 |
15 Sep 2022 | USD | 209.69 | 211.14 | 206.48 | 207.37 | 207.37 | -1.76 (-0.84%) | 762,200 |
14 Sep 2022 | USD | 213.71 | 214.43 | 207.08 | 209.13 | 209.13 | -3.38 (-1.59%) | 864,100 |
13 Sep 2022 | USD | 219.89 | 221.22 | 212.06 | 212.51 | 212.51 | -14.23 (-6.28%) | 1,169,100 |
12 Sep 2022 | USD | 224.41 | 227.63 | 223.55 | 226.74 | 226.74 | +3.57 (+1.60%) | 563,100 |
9 Sep 2022 | USD | 221.14 | 224.65 | 219.34 | 223.17 | 223.17 | +2.05 (+0.93%) | 623,800 |
8 Sep 2022 | USD | 214.07 | 221.33 | 212.68 | 221.12 | 221.12 | +5.98 (+2.78%) | 932,800 |
7 Sep 2022 | USD | 209.44 | 215.65 | 206.79 | 215.14 | 215.14 | +5.48 (+2.61%) | 757,500 |
6 Sep 2022 | USD | 207.47 | 210.52 | 206.21 | 209.66 | 209.66 | +2.4 (+1.16%) | 891,200 |
2 Sep 2022 | USD | 214.1 | 214.1 | 206.5 | 207.26 | 207.26 | -4.36 (-2.06%) | 862,800 |
1 Sep 2022 | USD | 211.72 | 211.76 | 207.31 | 211.62 | 211.62 | -1.04 (-0.49%) | 921,900 |
31 Aug 2022 | USD | 217.29 | 218.89 | 211.83 | 212.66 | 212.66 | -3.33 (-1.54%) | 1,116,600 |
30 Aug 2022 | USD | 218.81 | 219.03 | 214.64 | 215.99 | 215.99 | -2.22 (-1.02%) | 613,200 |
29 Aug 2022 | USD | 218.49 | 220.61 | 216.85 | 218.21 | 218.21 | -1.46 (-0.66%) | 712,300 |
26 Aug 2022 | USD | 235 | 235 | 219.62 | 219.67 | 219.67 | -15.06 (-6.42%) | 857,700 |
25 Aug 2022 | USD | 234.98 | 234.98 | 231.04 | 234.73 | 234.73 | +2.9 (+1.25%) | 536,200 |
24 Aug 2022 | USD | 230.19 | 232.19 | 229.07 | 231.83 | 231.83 | +2.59 (+1.13%) | 467,600 |
23 Aug 2022 | USD | 230.34 | 231.79 | 228.38 | 229.24 | 229.24 | -2.33 (-1.01%) | 806,000 |
22 Aug 2022 | USD | 234.92 | 236.86 | 231.16 | 231.57 | 231.57 | -7.45 (-3.12%) | 702,100 |
19 Aug 2022 | USD | 237.92 | 239.48 | 236.31 | 239.02 | 239.02 | +0.2 (+0.08%) | 573,500 |
18 Aug 2022 | USD | 241.02 | 241.87 | 237.29 | 238.82 | 238.82 | -1.8 (-0.75%) | 422,200 |
17 Aug 2022 | USD | 242.53 | 244.16 | 239.87 | 240.62 | 240.62 | -4.09 (-1.67%) | 521,100 |
16 Aug 2022 | USD | 246.02 | 246.65 | 243.02 | 244.71 | 244.71 | -3.55 (-1.43%) | 884,900 |
15 Aug 2022 | USD | 244.75 | 249.11 | 244.27 | 248.26 | 248.26 | +2.45 (+1.00%) | 959,600 |
12 Aug 2022 | USD | 242.2 | 246.03 | 240.82 | 245.81 | 245.81 | +3.81 (+1.57%) | 878,900 |
11 Aug 2022 | USD | 241.44 | 244.7 | 240.01 | 242 | 242 | +2.31 (+0.96%) | 1,995,200 |
10 Aug 2022 | USD | 236.89 | 240.04 | 236.86 | 239.69 | 239.69 | +7.09 (+3.05%) | 572,700 |
9 Aug 2022 | USD | 234.11 | 235.41 | 231.49 | 232.6 | 232.6 | -1.06 (-0.45%) | 562,300 |
8 Aug 2022 | USD | 236.03 | 237.42 | 233.23 | 233.66 | 233.66 | -1.08 (-0.46%) | 498,300 |
5 Aug 2022 | USD | 232.04 | 234.98 | 230.29 | 234.74 | 234.74 | +0.4 (+0.17%) | 678,100 |