Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2019 | USD | 170 | 171.58 | 169.32 | 170.5 | 170.5 | +0.3 (+0.18%) | 2,708,950 |
28 Mar 2019 | USD | 166.9 | 170.86 | 166.9 | 170.2 | 170.2 | +2.9 (+1.73%) | 3,224,020 |
27 Mar 2019 | USD | 167.88 | 168.5 | 166.7 | 167.3 | 167.3 | -0.58 (-0.35%) | 2,187,440 |
26 Mar 2019 | USD | 165.7 | 168.1 | 164.54 | 167.88 | 167.88 | +2.28 (+1.38%) | 2,595,070 |
25 Mar 2019 | USD | 165.86 | 166.48 | 165.1 | 165.6 | 165.6 | -1.1 (-0.66%) | 1,817,710 |
22 Mar 2019 | USD | 168.66 | 168.88 | 166.06 | 166.7 | 166.7 | -1.94 (-1.15%) | 3,689,040 |
21 Mar 2019 | USD | 167.94 | 168.92 | 166.78 | 168.64 | 168.64 | +1.02 (+0.61%) | 3,498,130 |
20 Mar 2019 | USD | 168.26 | 169.38 | 167.02 | 167.62 | 167.62 | -1.68 (-0.99%) | 2,827,520 |
19 Mar 2019 | USD | 170.7 | 171.52 | 168.04 | 169.3 | 169.3 | -1.4 (-0.82%) | 4,365,180 |
18 Mar 2019 | USD | 167 | 171.2 | 166.22 | 170.7 | 170.7 | +3 (+1.79%) | 3,274,170 |
15 Mar 2019 | USD | 166.3 | 168.64 | 165.4 | 167.7 | 167.7 | +1.32 (+0.79%) | 3,450,330 |
14 Mar 2019 | USD | 164.62 | 167.4 | 164.62 | 166.38 | 166.38 | -0.52 (-0.31%) | 3,482,680 |
13 Mar 2019 | USD | 163.2 | 167.22 | 162.3 | 166.9 | 166.9 | +3.58 (+2.19%) | 4,484,320 |
12 Mar 2019 | USD | 163.96 | 163.96 | 162.28 | 163.32 | 163.32 | -0.12 (-0.07%) | 2,065,020 |
11 Mar 2019 | USD | 164.24 | 164.48 | 162.08 | 163.44 | 163.44 | -2.06 (-1.24%) | 3,873,020 |
8 Mar 2019 | USD | 165.5 | 165.5 | 165.5 | 165.5 | 165.5 | 0.0 (0.0%) | 0 |
7 Mar 2019 | USD | 164.5 | 165.5 | 163.26 | 165.5 | 165.5 | +0.14 (+0.08%) | 2,622,230 |
6 Mar 2019 | USD | 165.2 | 167.5 | 164.3 | 165.36 | 165.36 | -0.82 (-0.49%) | 3,493,600 |
5 Mar 2019 | USD | 161.54 | 167.2 | 161.2 | 166.18 | 166.18 | +4.14 (+2.55%) | 7,755,210 |
4 Mar 2019 | USD | 157.4 | 163.2 | 156.08 | 162.04 | 162.04 | +4.3 (+2.73%) | 5,545,130 |
1 Mar 2019 | USD | 157.92 | 158.3 | 156.52 | 157.74 | 157.74 | -0.7 (-0.44%) | 1,899,340 |
28 Feb 2019 | USD | 158.24 | 158.54 | 157.32 | 158.44 | 158.44 | -0.18 (-0.11%) | 2,134,440 |
27 Feb 2019 | USD | 158.78 | 159.84 | 156.5 | 158.62 | 158.62 | -0.24 (-0.15%) | 2,349,100 |
26 Feb 2019 | USD | 158.52 | 159.48 | 157.84 | 158.86 | 158.86 | -0.58 (-0.36%) | 1,878,170 |
25 Feb 2019 | USD | 158.5 | 160.56 | 158.06 | 159.44 | 159.44 | +0.94 (+0.59%) | 2,667,610 |
22 Feb 2019 | USD | 155.9 | 158.5 | 155.32 | 158.5 | 158.5 | +2.56 (+1.64%) | 2,272,880 |
21 Feb 2019 | USD | 156.48 | 156.56 | 154.54 | 155.94 | 155.94 | -0.54 (-0.35%) | 1,947,980 |
20 Feb 2019 | USD | 154.12 | 156.78 | 153.96 | 156.48 | 156.48 | +2.56 (+1.66%) | 2,937,840 |
19 Feb 2019 | USD | 155 | 155.46 | 152.76 | 153.92 | 153.92 | -0.94 (-0.61%) | 2,424,390 |
18 Feb 2019 | USD | 157.24 | 157.7 | 154.76 | 154.86 | 154.86 | -2.38 (-1.51%) | 2,057,420 |