Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 180.86 | 183.47 | 180.35 | 181.34 | 181.34 | +1 (+0.55%) | 4,447,962 |
16 Dec 2022 | USD | 180.08 | 181.19 | 178.48 | 180.34 | 180.34 | +0.09 (+0.05%) | 15,708,090 |
15 Dec 2022 | USD | 181.98 | 182.712 | 178.39 | 180.25 | 180.25 | -3.11 (-1.70%) | 6,128,214 |
14 Dec 2022 | USD | 184.07 | 185.88 | 182.13 | 183.36 | 183.36 | -0.51 (-0.28%) | 5,392,483 |
13 Dec 2022 | USD | 186.48 | 186.84 | 182.94 | 183.87 | 183.87 | -0.1 (-0.05%) | 5,634,889 |
12 Dec 2022 | USD | 184.18 | 184.18 | 182.355 | 183.97 | 183.97 | +0.87 (+0.48%) | 4,691,428 |
9 Dec 2022 | USD | 184.21 | 184.21 | 183.05 | 183.1 | 183.1 | -0.68 (-0.37%) | 3,116,234 |
8 Dec 2022 | USD | 181.81 | 183.98 | 181.26 | 183.78 | 183.78 | +1.6 (+0.88%) | 3,800,879 |
7 Dec 2022 | USD | 181.81 | 182.45 | 180.69 | 182.18 | 182.18 | +0.55 (+0.30%) | 4,241,812 |
6 Dec 2022 | USD | 183.75 | 184.29 | 180.695 | 181.63 | 181.63 | -1.49 (-0.81%) | 5,835,166 |
5 Dec 2022 | USD | 183.43 | 183.94 | 182.32 | 183.12 | 183.12 | -2.57 (-1.38%) | 4,083,270 |
2 Dec 2022 | USD | 184 | 186.31 | 183.8394 | 185.69 | 185.69 | -0.21 (-0.11%) | 3,547,756 |
1 Dec 2022 | USD | 185.48 | 186.33 | 184.155 | 185.9 | 185.9 | +0.39 (+0.21%) | 4,683,431 |
30 Nov 2022 | USD | 181.9 | 185.7 | 180.24 | 185.51 | 185.51 | +2.92 (+1.60%) | 7,915,639 |
29 Nov 2022 | USD | 183.3 | 183.42 | 181.02 | 182.59 | 182.59 | -1.3 (-0.71%) | 4,375,521 |
28 Nov 2022 | USD | 184.4 | 185.4925 | 183.51 | 183.89 | 183.89 | -0.22 (-0.12%) | 6,411,433 |
25 Nov 2022 | USD | 184.58 | 185 | 183.94 | 184.11 | 184.11 | -0.97 (-0.52%) | 1,836,993 |
23 Nov 2022 | USD | 185 | 186.08 | 184.5 | 185.08 | 185.08 | +0.24 (+0.13%) | 2,511,122 |
22 Nov 2022 | USD | 185.81 | 186.62 | 184.37 | 184.84 | 184.84 | +0.02 (+0.01%) | 4,109,601 |
21 Nov 2022 | USD | 182.27 | 185.13 | 182.09 | 184.82 | 184.82 | +3.49 (+1.92%) | 4,397,577 |
18 Nov 2022 | USD | 180.21 | 181.84 | 180.02 | 181.33 | 181.33 | +1.3 (+0.72%) | 4,498,176 |
17 Nov 2022 | USD | 177.49 | 180.16 | 177.43 | 180.03 | 180.03 | +1.7 (+0.95%) | 3,921,298 |
16 Nov 2022 | USD | 178.3 | 179.63 | 177.72 | 178.33 | 178.33 | +1.14 (+0.64%) | 4,701,109 |
15 Nov 2022 | USD | 178.04 | 178.7 | 175.42 | 177.19 | 177.19 | +0.46 (+0.26%) | 5,153,752 |
14 Nov 2022 | USD | 178.67 | 179.18 | 176.5 | 176.73 | 176.73 | -1.32 (-0.74%) | 5,633,044 |
11 Nov 2022 | USD | 181.13 | 181.69 | 175.44 | 178.05 | 178.05 | -3.65 (-2.01%) | 7,390,702 |
10 Nov 2022 | USD | 182.65 | 182.92 | 178.56 | 181.7 | 181.7 | +3.15 (+1.76%) | 6,704,136 |
9 Nov 2022 | USD | 179.95 | 181.07 | 178.4 | 178.55 | 178.55 | -2.16 (-1.20%) | 4,723,633 |
8 Nov 2022 | USD | 180.44 | 182.11 | 178.8 | 180.71 | 180.71 | +0.5 (+0.28%) | 3,724,937 |
7 Nov 2022 | USD | 179.52 | 180.62 | 178.83 | 180.21 | 180.21 | +1.43 (+0.80%) | 3,246,087 |