Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2022 | USD | 157.88 | 157.95 | 155.3 | 155.77 | 155.77 | -3.08 (-1.94%) | 3,392,900 |
2 Dec 2022 | USD | 157.08 | 159.17 | 157 | 158.85 | 158.85 | -0.12 (-0.08%) | 2,563,600 |
1 Dec 2022 | USD | 159.56 | 160.01 | 158.19 | 158.97 | 158.97 | -0.02 (-0.01%) | 3,089,000 |
30 Nov 2022 | USD | 155.81 | 159.06 | 154.48 | 158.99 | 158.99 | +3.31 (+2.13%) | 3,026,900 |
29 Nov 2022 | USD | 155.26 | 156.03 | 154.88 | 155.68 | 155.68 | +0.5 (+0.32%) | 1,694,700 |
28 Nov 2022 | USD | 156.42 | 157.06 | 154.9 | 155.18 | 155.18 | -2.53 (-1.60%) | 3,066,400 |
25 Nov 2022 | USD | 157.3 | 157.82 | 157.3 | 157.71 | 157.71 | +0.45 (+0.29%) | 1,425,900 |
23 Nov 2022 | USD | 156.43 | 157.42 | 156.3 | 157.26 | 157.26 | +0.49 (+0.31%) | 2,328,000 |
22 Nov 2022 | USD | 155.54 | 156.87 | 155.37 | 156.77 | 156.77 | +2.03 (+1.31%) | 2,499,900 |
21 Nov 2022 | USD | 154.26 | 154.95 | 153.76 | 154.74 | 154.74 | -0.01 (-0.01%) | 3,189,200 |
18 Nov 2022 | USD | 154.79 | 155.09 | 153.62 | 154.75 | 154.75 | +1.01 (+0.66%) | 2,201,900 |
17 Nov 2022 | USD | 152.4 | 153.74 | 152.07 | 153.74 | 153.74 | -0.54 (-0.35%) | 2,217,400 |
16 Nov 2022 | USD | 155.11 | 155.42 | 154.01 | 154.28 | 154.28 | -1.24 (-0.80%) | 2,451,000 |
15 Nov 2022 | USD | 156.24 | 156.71 | 154.16 | 155.52 | 155.52 | +1.13 (+0.73%) | 2,495,500 |
14 Nov 2022 | USD | 155.1 | 156.48 | 154.33 | 154.39 | 154.39 | -1.2 (-0.77%) | 5,227,200 |
11 Nov 2022 | USD | 154.94 | 155.96 | 154.3 | 155.59 | 155.59 | +1.09 (+0.71%) | 3,283,600 |
10 Nov 2022 | USD | 152.37 | 154.73 | 151.87 | 154.5 | 154.5 | +6.5 (+4.39%) | 2,953,500 |
9 Nov 2022 | USD | 150.02 | 150.53 | 147.77 | 148 | 148 | -2.75 (-1.82%) | 2,042,300 |
8 Nov 2022 | USD | 150.29 | 151.77 | 149.29 | 150.75 | 150.75 | +0.73 (+0.49%) | 2,456,500 |
7 Nov 2022 | USD | 149.31 | 150.22 | 148.74 | 150.02 | 150.02 | +1.26 (+0.85%) | 4,002,500 |
4 Nov 2022 | USD | 148.6 | 149.52 | 146.49 | 148.76 | 148.76 | +2.18 (+1.49%) | 3,004,900 |
3 Nov 2022 | USD | 145.79 | 147.45 | 145.04 | 146.58 | 146.58 | -0.6 (-0.41%) | 3,410,500 |
2 Nov 2022 | USD | 149.72 | 151.73 | 147.12 | 147.18 | 147.18 | -2.88 (-1.92%) | 3,271,300 |
1 Nov 2022 | USD | 151.09 | 151.23 | 149.44 | 150.06 | 150.06 | +0.32 (+0.21%) | 2,163,400 |
31 Oct 2022 | USD | 149.56 | 150.68 | 149.48 | 149.74 | 149.74 | -0.73 (-0.49%) | 8,196,600 |
28 Oct 2022 | USD | 147.77 | 150.62 | 147.68 | 150.47 | 150.47 | +3.16 (+2.15%) | 6,363,100 |
27 Oct 2022 | USD | 147.92 | 149.04 | 147.1 | 147.31 | 147.31 | -0.18 (-0.12%) | 2,569,400 |
26 Oct 2022 | USD | 147.09 | 149.04 | 147.09 | 147.49 | 147.49 | +0.47 (+0.32%) | 2,189,900 |
25 Oct 2022 | USD | 144.47 | 147.21 | 144.43 | 147.02 | 147.02 | +2.26 (+1.56%) | 3,006,300 |
24 Oct 2022 | USD | 144.01 | 145.25 | 143.27 | 144.76 | 144.76 | +1.47 (+1.03%) | 3,019,400 |