Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2021 | USD | 278.93 | 281.34 | 276.33 | 280.75 | 280.75 | +1.89 (+0.68%) | 478,500 |
8 Jul 2021 | USD | 276.66 | 280.03 | 275.36 | 278.86 | 278.86 | -1 (-0.36%) | 867,300 |
7 Jul 2021 | USD | 281.29 | 282.46 | 276.82 | 279.86 | 279.86 | +0.57 (+0.20%) | 544,000 |
6 Jul 2021 | USD | 279.95 | 281.19 | 275.95 | 279.29 | 279.29 | +0.13 (+0.05%) | 686,200 |
2 Jul 2021 | USD | 279 | 280.96 | 278.89 | 279.16 | 279.16 | +2.05 (+0.74%) | 535,900 |
1 Jul 2021 | USD | 276.61 | 278.1 | 274.89 | 277.11 | 277.11 | +1.32 (+0.48%) | 1,011,500 |
30 Jun 2021 | USD | 276.24 | 277.53 | 274.02 | 275.79 | 275.79 | -0.39 (-0.14%) | 859,400 |
29 Jun 2021 | USD | 271.58 | 276.28 | 270.68 | 276.18 | 276.18 | +2.15 (+0.78%) | 474,200 |
28 Jun 2021 | USD | 270.95 | 274.79 | 270.19 | 274.03 | 274.03 | +5.06 (+1.88%) | 960,800 |
25 Jun 2021 | USD | 273.45 | 275.29 | 267.54 | 268.97 | 268.97 | -4.83 (-1.76%) | 2,959,100 |
24 Jun 2021 | USD | 272.2 | 274.31 | 271.52 | 273.8 | 273.8 | +4.94 (+1.84%) | 802,400 |
23 Jun 2021 | USD | 268.61 | 270.58 | 267.51 | 268.86 | 268.86 | +0.4 (+0.15%) | 543,200 |
22 Jun 2021 | USD | 265.13 | 268.91 | 264.32 | 268.46 | 268.46 | +3.66 (+1.38%) | 499,300 |
21 Jun 2021 | USD | 265.29 | 267.39 | 262.58 | 264.8 | 264.8 | -1.06 (-0.40%) | 862,000 |
18 Jun 2021 | USD | 266.32 | 268.51 | 263.36 | 265.86 | 265.86 | +0.72 (+0.27%) | 1,376,700 |
17 Jun 2021 | USD | 261.3 | 266.62 | 257.68 | 265.14 | 265.14 | +3.73 (+1.43%) | 861,700 |
16 Jun 2021 | USD | 264.4 | 266.42 | 258.18 | 261.41 | 261.41 | -2.68 (-1.01%) | 861,600 |
15 Jun 2021 | USD | 266.49 | 267.22 | 263.73 | 264.09 | 264.09 | -2.4 (-0.90%) | 660,300 |
14 Jun 2021 | USD | 263.14 | 266.5 | 261.95 | 266.49 | 266.49 | +3.42 (+1.30%) | 528,000 |
11 Jun 2021 | USD | 261.62 | 264 | 260.86 | 263.07 | 263.07 | +1 (+0.38%) | 492,900 |
10 Jun 2021 | USD | 256.37 | 262.42 | 255.3 | 262.07 | 262.07 | +6.01 (+2.35%) | 790,600 |
9 Jun 2021 | USD | 256.53 | 258.57 | 255.12 | 256.06 | 256.06 | +1.07 (+0.42%) | 467,600 |
8 Jun 2021 | USD | 256.3 | 256.91 | 254.45 | 254.99 | 254.99 | +2.4 (+0.95%) | 595,600 |
7 Jun 2021 | USD | 255.11 | 255.25 | 250.76 | 252.59 | 252.59 | -3.29 (-1.29%) | 470,000 |
4 Jun 2021 | USD | 251.95 | 256.25 | 251.86 | 255.88 | 255.88 | +5.29 (+2.11%) | 454,900 |
3 Jun 2021 | USD | 249.51 | 252.6 | 247.87 | 250.59 | 250.59 | -2.46 (-0.97%) | 662,700 |
2 Jun 2021 | USD | 255.36 | 256.85 | 252.24 | 253.05 | 253.05 | -0.77 (-0.30%) | 672,600 |
1 Jun 2021 | USD | 253.92 | 255.81 | 250.81 | 253.82 | 253.82 | -0.52 (-0.20%) | 866,900 |
28 May 2021 | USD | 256.86 | 257.53 | 253.56 | 254.34 | 254.34 | -0.28 (-0.11%) | 807,200 |
27 May 2021 | USD | 253.87 | 256.17 | 251.75 | 254.62 | 254.62 | +0.34 (+0.13%) | 1,219,500 |