Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2022 | USD | 206.35 | 209.34 | 206 | 207.66 | 103.83 | -1.02 (-0.49%) | 2,255,000 |
19 Dec 2022 | USD | 211.17 | 211.54 | 206.88 | 208.68 | 104.34 | -4.9 (-2.29%) | 3,613,500 |
16 Dec 2022 | USD | 214.3 | 216.19 | 211.68 | 213.58 | 106.79 | -1.67 (-0.78%) | 4,138,000 |
15 Dec 2022 | USD | 219.96 | 220.58 | 214.59 | 215.25 | 107.625 | -8.52 (-3.81%) | 4,416,900 |
14 Dec 2022 | USD | 227.05 | 229.71 | 221.56 | 223.77 | 111.885 | -3.92 (-1.72%) | 3,759,500 |
13 Dec 2022 | USD | 234.04 | 234.59 | 224.84 | 227.69 | 113.845 | +3.73 (+1.67%) | 4,734,800 |
12 Dec 2022 | USD | 218.77 | 224.09 | 218.12 | 223.96 | 111.98 | +3.92 (+1.78%) | 3,413,800 |
9 Dec 2022 | USD | 221.19 | 224.04 | 219.46 | 220.04 | 110.02 | -1.78 (-0.80%) | 2,469,184 |
8 Dec 2022 | USD | 217.14 | 222.33 | 215.88 | 221.82 | 110.91 | +5.51 (+2.55%) | 3,630,007 |
7 Dec 2022 | USD | 214.45 | 217.54 | 214.26 | 216.31 | 108.155 | -0.05 (-0.02%) | 2,825,881 |
6 Dec 2022 | USD | 221.02 | 221.21 | 214.55 | 216.36 | 108.18 | -4.85 (-2.19%) | 3,044,960 |
5 Dec 2022 | USD | 222.91 | 224.33 | 219.22 | 221.21 | 110.605 | -2.67 (-1.19%) | 3,534,489 |
2 Dec 2022 | USD | 221.4 | 224.65 | 220.25 | 223.88 | 111.94 | -3.12 (-1.37%) | 4,102,138 |
1 Dec 2022 | USD | 229.18 | 229.85 | 223.78 | 227 | 113.5 | -0.73 (-0.32%) | 4,376,162 |
30 Nov 2022 | USD | 216.13 | 227.74 | 214.43 | 227.73 | 113.865 | +12.29 (+5.70%) | 6,344,124 |
29 Nov 2022 | USD | 216.85 | 217.83 | 213.92 | 215.44 | 107.72 | -0.59 (-0.27%) | 2,454,445 |
28 Nov 2022 | USD | 218.49 | 221.16 | 214.83 | 216.03 | 108.015 | -5.22 (-2.36%) | 3,926,843 |
25 Nov 2022 | USD | 222.65 | 223.52 | 221.25 | 221.25 | 110.625 | -2.63 (-1.17%) | 1,103,675 |
23 Nov 2022 | USD | 221.91 | 226.08 | 221.58 | 223.88 | 111.94 | +1.93 (+0.87%) | 2,889,966 |
22 Nov 2022 | USD | 217.47 | 221.95 | 215.62 | 221.95 | 110.975 | +6.27 (+2.91%) | 4,141,851 |
21 Nov 2022 | USD | 216.7 | 217.34 | 214.76 | 215.68 | 107.84 | -3.84 (-1.75%) | 2,535,818 |
18 Nov 2022 | USD | 222.69 | 222.7 | 216.85 | 219.52 | 109.76 | +0.4 (+0.18%) | 4,012,735 |
17 Nov 2022 | USD | 213.21 | 220.15 | 212.76 | 219.12 | 109.56 | +1.64 (+0.75%) | 4,509,881 |
16 Nov 2022 | USD | 220.76 | 221.28 | 216.212 | 217.48 | 108.74 | -8.12 (-3.60%) | 5,355,479 |
15 Nov 2022 | USD | 228.52 | 229.278 | 222.75 | 225.6 | 112.8 | +6.89 (+3.15%) | 5,728,274 |
14 Nov 2022 | USD | 219.85 | 222.6 | 218.31 | 218.71 | 109.355 | -2.09 (-0.95%) | 6,115,960 |
11 Nov 2022 | USD | 214.51 | 221.82 | 212.9 | 220.8 | 110.4 | +7.01 (+3.28%) | 6,323,232 |
10 Nov 2022 | USD | 205.27 | 214.17 | 203.435 | 213.79 | 106.895 | +19.82 (+10.22%) | 8,539,022 |
9 Nov 2022 | USD | 196.74 | 197.39 | 193.66 | 193.97 | 96.985 | -5.42 (-2.72%) | 4,319,965 |
8 Nov 2022 | USD | 198.79 | 201.67 | 195.6 | 199.39 | 99.695 | +4.21 (+2.16%) | 6,073,500 |