Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 221.38 | 222.39 | 218.44 | 220.05 | 220.05 | +2.05 (+0.94%) | 425,000 |
3 Nov 2022 | USD | 218.81 | 220.99 | 216.82 | 218 | 218 | -3.35 (-1.51%) | 255,300 |
2 Nov 2022 | USD | 224.62 | 228.47 | 220.84 | 221.35 | 221.35 | -4.4 (-1.95%) | 225,000 |
1 Nov 2022 | USD | 225.72 | 226.85 | 223.59 | 225.75 | 225.75 | +0.75 (+0.33%) | 196,600 |
31 Oct 2022 | USD | 224.55 | 226.81 | 223.32 | 225 | 225 | -1 (-0.44%) | 360,500 |
28 Oct 2022 | USD | 222.42 | 227.44 | 221.69 | 226 | 226 | +4.94 (+2.23%) | 264,300 |
27 Oct 2022 | USD | 222.22 | 225.08 | 220.5 | 221.06 | 221.06 | -1.46 (-0.66%) | 221,300 |
26 Oct 2022 | USD | 224.35 | 225.86 | 222.47 | 222.52 | 222.52 | -0.94 (-0.42%) | 155,500 |
25 Oct 2022 | USD | 218.52 | 223.67 | 218.11 | 223.46 | 223.46 | +4.6 (+2.10%) | 161,200 |
24 Oct 2022 | USD | 217.48 | 219.88 | 216.36 | 218.86 | 218.86 | +2.33 (+1.08%) | 129,300 |
21 Oct 2022 | USD | 212.69 | 217.09 | 211.44 | 216.53 | 216.53 | +5.02 (+2.37%) | 200,200 |
20 Oct 2022 | USD | 217.73 | 217.92 | 211.13 | 211.51 | 211.51 | -5.25 (-2.42%) | 159,300 |
19 Oct 2022 | USD | 217.32 | 218.63 | 214.91 | 216.76 | 216.76 | -1.91 (-0.87%) | 122,800 |
18 Oct 2022 | USD | 220.6 | 221.34 | 215.77 | 218.67 | 218.67 | +2.87 (+1.33%) | 229,600 |
17 Oct 2022 | USD | 214.01 | 216.37 | 214.01 | 215.8 | 215.8 | +5.34 (+2.54%) | 196,100 |
14 Oct 2022 | USD | 216.91 | 216.91 | 208.97 | 210.46 | 210.46 | -4.57 (-2.13%) | 220,400 |
13 Oct 2022 | USD | 206.56 | 216.05 | 205.2 | 215.03 | 215.03 | +4.2 (+1.99%) | 280,800 |
12 Oct 2022 | USD | 214.07 | 215.03 | 210.69 | 210.83 | 210.83 | -3.68 (-1.72%) | 190,000 |
11 Oct 2022 | USD | 213.87 | 216.51 | 212.9 | 214.51 | 214.51 | -0.01 (0.0%) | 217,700 |
10 Oct 2022 | USD | 216.38 | 216.66 | 212.5 | 214.52 | 214.52 | -1.2 (-0.56%) | 114,500 |
7 Oct 2022 | USD | 219.97 | 219.97 | 214.3 | 215.72 | 215.72 | -5.59 (-2.53%) | 166,700 |
6 Oct 2022 | USD | 222.75 | 224.23 | 220.36 | 221.31 | 221.31 | -1.92 (-0.86%) | 207,800 |
5 Oct 2022 | USD | 222.15 | 224.56 | 221.92 | 223.23 | 223.23 | -1.06 (-0.47%) | 179,000 |
4 Oct 2022 | USD | 221.48 | 225.43 | 221.48 | 224.29 | 224.29 | +5.69 (+2.60%) | 232,000 |
3 Oct 2022 | USD | 214.1 | 220.38 | 213.57 | 218.6 | 218.6 | +6.33 (+2.98%) | 211,900 |
30 Sep 2022 | USD | 214.29 | 216.04 | 211.85 | 212.27 | 212.27 | -1.49 (-0.70%) | 213,900 |
29 Sep 2022 | USD | 213.81 | 213.98 | 211.05 | 213.76 | 213.76 | -1.7 (-0.79%) | 176,700 |
28 Sep 2022 | USD | 211.46 | 216.84 | 211.46 | 215.46 | 215.46 | +5.49 (+2.61%) | 310,500 |
27 Sep 2022 | USD | 214 | 215.67 | 208.21 | 209.97 | 209.97 | -2.67 (-1.26%) | 253,300 |
26 Sep 2022 | USD | 212.77 | 215.41 | 212 | 212.64 | 212.64 | -0.36 (-0.17%) | 200,900 |