Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2022 | USD | 166.06 | 167.56 | 165.35 | 166.73 | 166.73 | +2.72 (+1.66%) | 3,653,600 |
28 Jun 2022 | USD | 167.15 | 168.45 | 163.85 | 164.01 | 164.01 | -2.34 (-1.41%) | 4,372,900 |
27 Jun 2022 | USD | 165.87 | 167.13 | 165.34 | 166.35 | 166.35 | +0.22 (+0.13%) | 4,595,800 |
24 Jun 2022 | USD | 165.64 | 166.19 | 163.94 | 166.13 | 166.13 | +2.03 (+1.24%) | 5,951,500 |
23 Jun 2022 | USD | 163.78 | 165.14 | 163.15 | 164.1 | 164.1 | +2.07 (+1.28%) | 5,810,700 |
22 Jun 2022 | USD | 160.33 | 162.99 | 159.56 | 162.03 | 162.03 | +1.32 (+0.82%) | 4,706,500 |
21 Jun 2022 | USD | 158.17 | 160.96 | 157.35 | 160.71 | 160.71 | +3.65 (+2.32%) | 4,449,600 |
17 Jun 2022 | USD | 157.03 | 158.99 | 156.17 | 157.06 | 157.06 | +0.03 (+0.02%) | 9,869,900 |
16 Jun 2022 | USD | 156.63 | 158.46 | 155.11 | 157.03 | 157.03 | -0.76 (-0.48%) | 7,207,900 |
15 Jun 2022 | USD | 157.92 | 159.84 | 155.93 | 157.79 | 157.79 | +1.67 (+1.07%) | 5,940,100 |
14 Jun 2022 | USD | 160 | 160.05 | 154.86 | 156.12 | 156.12 | -3.62 (-2.27%) | 6,159,200 |
13 Jun 2022 | USD | 160.53 | 162.87 | 159.06 | 159.74 | 159.74 | -2.78 (-1.71%) | 6,300,700 |
10 Jun 2022 | USD | 160.97 | 163.92 | 159.45 | 162.52 | 162.52 | -0.26 (-0.16%) | 5,203,300 |
9 Jun 2022 | USD | 165.19 | 166.93 | 162.67 | 162.78 | 162.78 | -2.95 (-1.78%) | 3,522,900 |
8 Jun 2022 | USD | 165.74 | 166.81 | 165.11 | 165.73 | 165.73 | -0.83 (-0.50%) | 2,646,800 |
7 Jun 2022 | USD | 165.68 | 166.86 | 164.22 | 166.56 | 166.56 | +1.02 (+0.62%) | 4,168,300 |
6 Jun 2022 | USD | 166.46 | 167.62 | 164.73 | 165.54 | 165.54 | +0.69 (+0.42%) | 3,447,800 |
3 Jun 2022 | USD | 165.86 | 166.59 | 164.36 | 164.85 | 164.85 | -1.83 (-1.10%) | 4,222,000 |
2 Jun 2022 | USD | 165.62 | 166.75 | 162.65 | 166.68 | 166.68 | +0.19 (+0.11%) | 4,677,300 |
1 Jun 2022 | USD | 168.18 | 168.38 | 163.82 | 166.49 | 166.49 | -1.26 (-0.75%) | 5,613,900 |
31 May 2022 | USD | 170.98 | 170.98 | 165.37 | 167.75 | 167.75 | -4.02 (-2.34%) | 13,610,000 |
27 May 2022 | USD | 171.26 | 171.81 | 170.2 | 171.77 | 171.77 | +1.66 (+0.98%) | 6,713,500 |
26 May 2022 | USD | 168.96 | 171.09 | 168.96 | 170.11 | 170.11 | +1.14 (+0.67%) | 5,193,800 |
25 May 2022 | USD | 167.85 | 169.49 | 166.96 | 168.97 | 168.97 | +1.15 (+0.69%) | 5,781,000 |
24 May 2022 | USD | 166.02 | 168.26 | 165.16 | 167.82 | 167.82 | +2.22 (+1.34%) | 6,327,600 |
23 May 2022 | USD | 164.21 | 166.95 | 163.57 | 165.6 | 165.6 | +3.39 (+2.09%) | 4,657,800 |
20 May 2022 | USD | 162.24 | 163.06 | 159.62 | 162.21 | 162.21 | +1.01 (+0.63%) | 5,768,500 |
19 May 2022 | USD | 162.5 | 162.78 | 159.67 | 161.2 | 161.2 | -2.45 (-1.50%) | 6,423,800 |
18 May 2022 | USD | 173.69 | 173.87 | 162.92 | 163.65 | 163.65 | -10.81 (-6.20%) | 8,875,400 |
17 May 2022 | USD | 175.31 | 175.68 | 172.58 | 174.46 | 174.46 | -1.01 (-0.58%) | 5,012,200 |