Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2018 | USD | 159.5 | 161.38 | 158.08 | 159.42 | 159.42 | -0.04 (-0.03%) | 1,392,100 |
20 Jul 2018 | USD | 159.88 | 161.16 | 157.82 | 159.46 | 159.46 | -0.42 (-0.26%) | 2,319,750 |
19 Jul 2018 | USD | 162 | 163.07 | 158.7 | 159.88 | 159.88 | -1.22 (-0.76%) | 3,048,900 |
18 Jul 2018 | USD | 157.8 | 161.28 | 156.74 | 161.1 | 161.1 | +4.02 (+2.56%) | 3,120,870 |
17 Jul 2018 | USD | 157.22 | 158.4 | 154.6 | 157.08 | 157.08 | +0.19 (+0.12%) | 2,954,360 |
16 Jul 2018 | USD | 158.5 | 158.83 | 155.33 | 156.89 | 156.89 | -1.13 (-0.72%) | 2,058,140 |
13 Jul 2018 | USD | 155.83 | 158.02 | 155.73 | 158.02 | 158.02 | +2.37 (+1.52%) | 1,799,620 |
12 Jul 2018 | USD | 158.42 | 158.42 | 154.24 | 155.65 | 155.65 | -2.94 (-1.85%) | 2,451,450 |
11 Jul 2018 | USD | 159.5 | 159.88 | 157.03 | 158.59 | 158.59 | -2.41 (-1.50%) | 3,026,800 |
10 Jul 2018 | USD | 157.42 | 161.36 | 157.42 | 161 | 161 | +3.58 (+2.27%) | 3,075,630 |
9 Jul 2018 | USD | 154.27 | 158 | 154.02 | 157.42 | 157.42 | +3.15 (+2.04%) | 3,006,870 |
6 Jul 2018 | USD | 153.56 | 154.45 | 151.15 | 154.27 | 154.27 | 0.0 (0.0%) | 3,421,260 |
5 Jul 2018 | USD | 150.95 | 154.27 | 150.41 | 154.27 | 154.27 | +2.74 (+1.81%) | 2,193,460 |
4 Jul 2018 | USD | 153.77 | 153.77 | 150.57 | 151.53 | 151.53 | -1.48 (-0.97%) | 1,756,200 |
3 Jul 2018 | USD | 154.25 | 155 | 151.7 | 153.01 | 153.01 | -1.69 (-1.09%) | 3,753,360 |
2 Jul 2018 | USD | 151.8 | 154.7 | 151.1 | 154.7 | 154.7 | +2.86 (+1.88%) | 4,081,060 |
29 Jun 2018 | USD | 149.72 | 152.9 | 149.34 | 151.84 | 151.84 | +3.25 (+2.19%) | 3,797,440 |
28 Jun 2018 | USD | 154.2 | 154.25 | 148.47 | 148.59 | 148.59 | -5.11 (-3.32%) | 5,119,450 |
27 Jun 2018 | USD | 155.1 | 155.55 | 152.08 | 153.7 | 153.7 | -1.24 (-0.80%) | 2,749,720 |
26 Jun 2018 | USD | 155.22 | 157.85 | 153.13 | 154.94 | 154.94 | +0.29 (+0.19%) | 2,957,000 |
25 Jun 2018 | USD | 157.5 | 159.44 | 154.65 | 154.65 | 154.65 | -3.09 (-1.96%) | 1,926,540 |
22 Jun 2018 | USD | 157.9 | 159.18 | 156.25 | 157.74 | 157.74 | +0.3 (+0.19%) | 2,252,200 |
21 Jun 2018 | USD | 155.79 | 158.19 | 154.53 | 157.44 | 157.44 | +2.43 (+1.57%) | 3,397,260 |
20 Jun 2018 | USD | 154.85 | 156.97 | 154.5 | 155.01 | 155.01 | +1.33 (+0.87%) | 3,220,550 |
19 Jun 2018 | USD | 159.47 | 159.5 | 151 | 153.68 | 153.68 | -13.62 (-8.14%) | 7,150,890 |
18 Jun 2018 | USD | 169.1 | 170.69 | 166.88 | 167.3 | 167.3 | -1.27 (-0.75%) | 5,957,020 |
15 Jun 2018 | USD | 169.92 | 170.13 | 168.51 | 168.57 | 168.57 | -0.54 (-0.32%) | 4,643,800 |
14 Jun 2018 | USD | 171.87 | 171.87 | 169.11 | 169.11 | 169.11 | -1.9 (-1.11%) | 1,999,130 |
13 Jun 2018 | USD | 171.34 | 173.32 | 170.85 | 171.01 | 171.01 | +0.51 (+0.30%) | 2,139,440 |
12 Jun 2018 | USD | 170.5 | 170.5 | 170.5 | 170.5 | 170.5 | 0.0 (0.0%) | 0 |