Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2022 | USD | 174.4 | 177.05 | 173.99 | 174.67 | 174.67 | -0.43 (-0.25%) | 5,124,300 |
6 Dec 2022 | USD | 179.02 | 179.49 | 173.88 | 175.1 | 175.1 | -6.06 (-3.35%) | 5,598,200 |
5 Dec 2022 | USD | 188.05 | 188.09 | 180.59 | 181.16 | 181.16 | -8.23 (-4.35%) | 5,004,700 |
2 Dec 2022 | USD | 187.29 | 190.46 | 186.59 | 189.39 | 189.39 | -0.8 (-0.42%) | 3,661,500 |
1 Dec 2022 | USD | 189.58 | 191.6 | 188.39 | 190.19 | 190.19 | +0.46 (+0.24%) | 3,934,700 |
30 Nov 2022 | USD | 184.75 | 189.73 | 183.93 | 189.73 | 189.73 | +4.84 (+2.62%) | 7,146,000 |
29 Nov 2022 | USD | 183.99 | 185.19 | 182.25 | 184.89 | 184.89 | +4.98 (+2.77%) | 3,671,400 |
28 Nov 2022 | USD | 180.97 | 182.28 | 178.44 | 179.91 | 179.91 | -2.61 (-1.43%) | 2,043,000 |
25 Nov 2022 | USD | 183.645 | 183.89 | 182.205 | 182.52 | 182.52 | -0.32 (-0.18%) | 912,447 |
23 Nov 2022 | USD | 183.36 | 183.93 | 182.71 | 182.84 | 182.84 | +0.1 (+0.05%) | 1,583,500 |
22 Nov 2022 | USD | 181.47 | 182.89 | 180.47 | 182.74 | 182.74 | +2.13 (+1.18%) | 2,210,300 |
21 Nov 2022 | USD | 178.15 | 180.74 | 177.9 | 180.61 | 180.61 | +1.64 (+0.92%) | 2,465,600 |
18 Nov 2022 | USD | 178.51 | 179.23 | 176.76 | 178.97 | 178.97 | +2.91 (+1.65%) | 3,002,300 |
17 Nov 2022 | USD | 175 | 176.09 | 171.61 | 176.06 | 176.06 | -1 (-0.56%) | 2,517,400 |
16 Nov 2022 | USD | 180.36 | 180.45 | 175.9 | 177.06 | 177.06 | -4.41 (-2.43%) | 2,713,500 |
15 Nov 2022 | USD | 178.47 | 181.56 | 178.06 | 181.47 | 181.47 | +3.68 (+2.07%) | 3,105,000 |
14 Nov 2022 | USD | 178.11 | 181.49 | 177.72 | 177.79 | 177.79 | -0.4 (-0.22%) | 3,082,500 |
11 Nov 2022 | USD | 172.71 | 178.99 | 172.51 | 178.19 | 178.19 | +5.87 (+3.41%) | 3,851,400 |
10 Nov 2022 | USD | 167.5 | 172.35 | 167.5 | 172.32 | 172.32 | +8.31 (+5.07%) | 3,338,900 |
9 Nov 2022 | USD | 168.19 | 169.09 | 163.88 | 164.01 | 164.01 | -4.78 (-2.83%) | 2,687,100 |
8 Nov 2022 | USD | 169.8 | 171.32 | 167.65 | 168.79 | 168.79 | -0.34 (-0.20%) | 2,715,600 |
7 Nov 2022 | USD | 165.89 | 169.58 | 165.38 | 169.13 | 169.13 | +3.44 (+2.08%) | 2,624,400 |
4 Nov 2022 | USD | 166.01 | 166.46 | 162.61 | 165.69 | 165.69 | +1.68 (+1.02%) | 2,400,900 |
3 Nov 2022 | USD | 162.33 | 165.92 | 160.07 | 164.01 | 164.01 | -0.57 (-0.35%) | 2,671,800 |
2 Nov 2022 | USD | 166.15 | 170.61 | 164.55 | 164.58 | 164.58 | -2.82 (-1.68%) | 2,824,000 |
1 Nov 2022 | USD | 168.96 | 169.68 | 164.8 | 167.4 | 167.4 | -0.37 (-0.22%) | 2,454,500 |
31 Oct 2022 | USD | 166.13 | 169.79 | 165.42 | 167.77 | 167.77 | +0.6 (+0.36%) | 2,908,900 |
28 Oct 2022 | USD | 165.36 | 167.52 | 162.49 | 167.17 | 167.17 | +0.68 (+0.41%) | 4,771,600 |
27 Oct 2022 | USD | 169.93 | 170.65 | 166.09 | 166.49 | 166.49 | -2.5 (-1.48%) | 3,325,300 |
26 Oct 2022 | USD | 167.5 | 170.51 | 165.51 | 168.99 | 168.99 | +1.99 (+1.19%) | 4,819,800 |