Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | USD | 176.57 | 178.08 | 176.01 | 176.03 | 176.03 | -0.9 (-0.51%) | 200,900 |
8 Dec 2022 | USD | 176.42 | 177.53 | 175.86 | 176.93 | 176.93 | +1.45 (+0.83%) | 140,400 |
7 Dec 2022 | USD | 175.58 | 176.81 | 175.24 | 175.48 | 175.48 | -0.83 (-0.47%) | 286,800 |
6 Dec 2022 | USD | 179.12 | 179.17 | 175.36 | 176.31 | 176.31 | -2.95 (-1.65%) | 172,500 |
5 Dec 2022 | USD | 181.04 | 181.68 | 178.55 | 179.26 | 179.26 | -3.1 (-1.70%) | 171,400 |
2 Dec 2022 | USD | 180.36 | 182.72 | 180.35 | 182.36 | 182.36 | -0.17 (-0.09%) | 233,100 |
1 Dec 2022 | USD | 183.22 | 183.63 | 181.33 | 182.53 | 182.53 | -0.09 (-0.05%) | 951,900 |
30 Nov 2022 | USD | 176.76 | 182.87 | 176.12 | 182.62 | 182.62 | +5.59 (+3.16%) | 343,300 |
29 Nov 2022 | USD | 177.45 | 177.8 | 176.02 | 177.03 | 177.03 | -0.54 (-0.30%) | 106,800 |
28 Nov 2022 | USD | 178.82 | 179.66 | 177.11 | 177.57 | 177.57 | -2.87 (-1.59%) | 131,500 |
25 Nov 2022 | USD | 179.99 | 180.58 | 179.95 | 180.44 | 180.44 | 0.0 (0.0%) | 64,800 |
23 Nov 2022 | USD | 178.99 | 180.7 | 178.99 | 180.44 | 180.44 | +1.37 (+0.77%) | 272,400 |
22 Nov 2022 | USD | 177.52 | 179.24 | 176.88 | 179.07 | 179.07 | +2.29 (+1.30%) | 310,500 |
21 Nov 2022 | USD | 177.23 | 177.77 | 176.21 | 176.78 | 176.78 | -1.09 (-0.61%) | 119,200 |
18 Nov 2022 | USD | 178.64 | 178.64 | 176.66 | 177.87 | 177.87 | +0.44 (+0.25%) | 224,900 |
17 Nov 2022 | USD | 175.5 | 177.75 | 175.44 | 177.43 | 177.43 | -0.1 (-0.06%) | 198,900 |
16 Nov 2022 | USD | 177.99 | 178.53 | 177.34 | 177.53 | 177.53 | -1.44 (-0.80%) | 157,200 |
15 Nov 2022 | USD | 180.32 | 180.89 | 177.15 | 178.97 | 178.97 | +1.55 (+0.87%) | 1,207,300 |
14 Nov 2022 | USD | 177.85 | 179.61 | 177.35 | 177.42 | 177.42 | -1.13 (-0.63%) | 382,500 |
11 Nov 2022 | USD | 176.72 | 179.08 | 176.03 | 178.55 | 178.55 | +1.91 (+1.08%) | 368,400 |
10 Nov 2022 | USD | 173.25 | 176.82 | 172.36 | 176.64 | 176.64 | +9.42 (+5.63%) | 685,200 |
9 Nov 2022 | USD | 169.92 | 170.46 | 167.02 | 167.22 | 167.22 | -3.77 (-2.20%) | 262,400 |
8 Nov 2022 | USD | 170.74 | 172.36 | 169.11 | 170.99 | 170.99 | +0.79 (+0.46%) | 461,200 |
7 Nov 2022 | USD | 168.93 | 170.51 | 168.22 | 170.2 | 170.2 | +1.77 (+1.05%) | 240,300 |
4 Nov 2022 | USD | 168.79 | 169.57 | 165.49 | 168.43 | 168.43 | +2.36 (+1.42%) | 371,300 |
3 Nov 2022 | USD | 166.8 | 167.61 | 165.62 | 166.07 | 166.07 | -2.31 (-1.37%) | 350,200 |
2 Nov 2022 | USD | 172.49 | 174.58 | 168.32 | 168.38 | 168.38 | -4.28 (-2.48%) | 898,300 |
1 Nov 2022 | USD | 175.72 | 175.86 | 172.25 | 172.66 | 172.66 | -1.06 (-0.61%) | 352,300 |
31 Oct 2022 | USD | 174.04 | 174.79 | 173.43 | 173.72 | 173.72 | -1.72 (-0.98%) | 169,300 |
28 Oct 2022 | USD | 170.75 | 175.64 | 170.75 | 175.44 | 175.44 | +4.34 (+2.54%) | 196,700 |