Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2021 | USD | 181.23 | 182 | 176.3 | 178.45 | 178.45 | -2.03 (-1.12%) | 474,200 |
14 Jul 2021 | USD | 183.33 | 183.33 | 180 | 180.48 | 180.48 | -2.16 (-1.18%) | 437,800 |
13 Jul 2021 | USD | 183.68 | 184.89 | 181.6 | 182.64 | 182.64 | -2.15 (-1.16%) | 499,300 |
12 Jul 2021 | USD | 184.13 | 186.22 | 183.3 | 184.79 | 184.79 | +0.8 (+0.43%) | 346,600 |
9 Jul 2021 | USD | 184.06 | 184.92 | 182.87 | 183.99 | 183.99 | +0.65 (+0.35%) | 444,000 |
8 Jul 2021 | USD | 181.81 | 184.55 | 180.62 | 183.34 | 183.34 | -0.68 (-0.37%) | 464,200 |
7 Jul 2021 | USD | 183.5 | 185.32 | 180.62 | 184.02 | 184.02 | +1.09 (+0.60%) | 809,500 |
6 Jul 2021 | USD | 181.77 | 183.24 | 179.74 | 182.93 | 182.93 | +1.43 (+0.79%) | 598,500 |
2 Jul 2021 | USD | 180.72 | 182.47 | 179.14 | 181.5 | 181.5 | +0.32 (+0.18%) | 345,200 |
1 Jul 2021 | USD | 180.67 | 182.72 | 178.78 | 181.18 | 181.18 | +3.54 (+1.99%) | 608,600 |
30 Jun 2021 | USD | 178.95 | 179.73 | 176.78 | 177.64 | 177.64 | -1.39 (-0.78%) | 405,800 |
29 Jun 2021 | USD | 181.95 | 182.92 | 178.84 | 179.03 | 179.03 | -2.9 (-1.59%) | 331,500 |
28 Jun 2021 | USD | 181.77 | 182.16 | 180.3 | 181.93 | 181.93 | +0.85 (+0.47%) | 354,300 |
25 Jun 2021 | USD | 178.66 | 182.15 | 178.54 | 181.08 | 181.08 | +2.28 (+1.28%) | 523,500 |
24 Jun 2021 | USD | 178.2 | 180 | 177.39 | 178.8 | 178.8 | +1.82 (+1.03%) | 433,900 |
23 Jun 2021 | USD | 177.06 | 177.86 | 174.35 | 176.98 | 176.98 | -0.32 (-0.18%) | 527,200 |
22 Jun 2021 | USD | 178.84 | 178.84 | 174.83 | 177.3 | 177.3 | +0.08 (+0.05%) | 514,700 |
21 Jun 2021 | USD | 178.16 | 179.8 | 176.16 | 177.22 | 177.22 | -0.06 (-0.03%) | 766,300 |
18 Jun 2021 | USD | 175.97 | 178.85 | 173.46 | 177.28 | 177.28 | -0.47 (-0.26%) | 1,734,600 |
17 Jun 2021 | USD | 180 | 180.44 | 174.5 | 177.75 | 177.75 | -3.38 (-1.87%) | 902,400 |
16 Jun 2021 | USD | 183.17 | 184.49 | 180.19 | 181.13 | 181.13 | -2.28 (-1.24%) | 590,800 |
15 Jun 2021 | USD | 187.14 | 189 | 182.8 | 183.41 | 183.41 | -3.01 (-1.61%) | 975,000 |
14 Jun 2021 | USD | 186.94 | 187.65 | 185.08 | 186.42 | 186.42 | +0.25 (+0.13%) | 773,100 |
11 Jun 2021 | USD | 186.19 | 187.53 | 184.8 | 186.17 | 186.17 | +0.23 (+0.12%) | 1,107,800 |
10 Jun 2021 | USD | 182.36 | 186.75 | 181.98 | 185.94 | 185.94 | +4.1 (+2.25%) | 989,100 |
9 Jun 2021 | USD | 180.36 | 183.69 | 179.33 | 181.84 | 181.84 | +2.9 (+1.62%) | 850,400 |
8 Jun 2021 | USD | 177.14 | 179.31 | 176.85 | 178.94 | 178.94 | +2.47 (+1.40%) | 581,700 |
7 Jun 2021 | USD | 173.6 | 178 | 171.3 | 176.47 | 176.47 | +2.9 (+1.67%) | 637,900 |
4 Jun 2021 | USD | 174.28 | 174.99 | 172.29 | 173.57 | 173.57 | +0.12 (+0.07%) | 289,700 |
3 Jun 2021 | USD | 174.66 | 174.66 | 171.09 | 173.45 | 173.45 | -0.37 (-0.21%) | 402,500 |