Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 173.36 | 175.36 | 173.23 | 173.82 | 173.82 | +0.59 (+0.34%) | 6,564,600 |
4 Jan 2022 | USD | 172.66 | 174.45 | 172.2 | 173.23 | 173.23 | +0.25 (+0.14%) | 4,717,600 |
3 Jan 2022 | USD | 172.2 | 173.19 | 170.57 | 172.98 | 172.98 | -0.73 (-0.42%) | 5,488,900 |
31 Dec 2021 | USD | 172.46 | 174.02 | 172.11 | 173.71 | 173.71 | +1.04 (+0.60%) | 2,914,400 |
30 Dec 2021 | USD | 173.54 | 173.62 | 172.23 | 172.67 | 172.67 | -0.3 (-0.17%) | 1,988,900 |
29 Dec 2021 | USD | 172.79 | 173.46 | 171.93 | 172.97 | 172.97 | +0.61 (+0.35%) | 2,299,500 |
28 Dec 2021 | USD | 171.46 | 172.79 | 171.2 | 172.36 | 172.36 | +0.89 (+0.52%) | 2,332,100 |
27 Dec 2021 | USD | 169.99 | 171.56 | 169.77 | 171.47 | 171.47 | +1.69 (+1.00%) | 2,868,800 |
23 Dec 2021 | USD | 169.98 | 170.63 | 169.25 | 169.78 | 169.78 | -0.19 (-0.11%) | 3,241,700 |
22 Dec 2021 | USD | 168.96 | 169.99 | 168.27 | 169.97 | 169.97 | +1.05 (+0.62%) | 4,362,900 |
21 Dec 2021 | USD | 169.23 | 169.6 | 167.78 | 168.92 | 168.92 | -0.5 (-0.30%) | 3,401,400 |
20 Dec 2021 | USD | 167.16 | 169.5 | 166.75 | 169.42 | 169.42 | +1.12 (+0.67%) | 5,263,600 |
17 Dec 2021 | USD | 171.11 | 172.38 | 168.05 | 168.3 | 168.3 | -3.52 (-2.05%) | 10,159,600 |
16 Dec 2021 | USD | 171.57 | 173.56 | 171.02 | 171.82 | 171.82 | +0.25 (+0.15%) | 6,909,900 |
15 Dec 2021 | USD | 169.77 | 171.78 | 169.46 | 171.57 | 171.57 | +2.18 (+1.29%) | 5,507,800 |
14 Dec 2021 | USD | 169.35 | 170.39 | 168.3 | 169.39 | 169.39 | -0.42 (-0.25%) | 4,985,000 |
13 Dec 2021 | USD | 168.93 | 171.26 | 168.05 | 169.81 | 169.81 | +0.84 (+0.50%) | 5,411,800 |
10 Dec 2021 | USD | 167.54 | 169.12 | 166.9 | 168.97 | 168.97 | +2.66 (+1.60%) | 5,025,700 |
9 Dec 2021 | USD | 165.92 | 166.88 | 164.85 | 166.31 | 166.31 | -0.21 (-0.13%) | 3,644,500 |
8 Dec 2021 | USD | 166.14 | 166.69 | 164.03 | 166.52 | 166.52 | +0.29 (+0.17%) | 3,891,904 |
7 Dec 2021 | USD | 166.42 | 166.96 | 165.66 | 166.23 | 166.23 | -0.19 (-0.11%) | 5,460,142 |
6 Dec 2021 | USD | 166.05 | 167.29 | 165.79 | 166.42 | 166.42 | +1.71 (+1.04%) | 5,403,075 |
3 Dec 2021 | USD | 161.47 | 164.88 | 161.34 | 164.71 | 164.71 | +4.09 (+2.55%) | 6,464,400 |
2 Dec 2021 | USD | 160.13 | 161.69 | 159.83 | 160.62 | 160.62 | +0.46 (+0.29%) | 4,619,800 |
1 Dec 2021 | USD | 162.47 | 163.25 | 160.05 | 160.16 | 160.16 | +0.38 (+0.24%) | 5,385,600 |
30 Nov 2021 | USD | 163.83 | 164 | 158.39 | 159.78 | 159.78 | -4.36 (-2.66%) | 7,610,000 |
29 Nov 2021 | USD | 162.67 | 164.58 | 161.14 | 164.14 | 164.14 | +3 (+1.86%) | 5,305,800 |
26 Nov 2021 | USD | 162.71 | 163.66 | 160.89 | 161.14 | 161.14 | -2.6 (-1.59%) | 3,402,900 |
24 Nov 2021 | USD | 165.09 | 165.5 | 162.58 | 163.74 | 163.74 | -1.51 (-0.91%) | 3,309,500 |
23 Nov 2021 | USD | 163.56 | 165.72 | 163.31 | 165.25 | 165.25 | +1.1 (+0.67%) | 3,878,000 |