Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 203.13 | 203.13 | 198.12 | 198.79 | 198.79 | -4.1 (-2.02%) | 323,900 |
16 Dec 2022 | USD | 202.68 | 204.17 | 201.12 | 202.89 | 202.89 | -1.95 (-0.95%) | 276,800 |
15 Dec 2022 | USD | 207.62 | 208.13 | 204.6 | 204.84 | 204.84 | -5.87 (-2.79%) | 452,900 |
14 Dec 2022 | USD | 211.15 | 213.34 | 208.74 | 210.71 | 210.71 | -0.69 (-0.33%) | 238,300 |
13 Dec 2022 | USD | 215.56 | 217.13 | 209.37 | 211.4 | 211.4 | +2.76 (+1.32%) | 288,500 |
12 Dec 2022 | USD | 206.02 | 208.74 | 205.52 | 208.64 | 208.64 | +3.09 (+1.50%) | 245,700 |
9 Dec 2022 | USD | 206.96 | 208.09 | 205.5 | 205.55 | 205.55 | -2.47 (-1.19%) | 260,500 |
8 Dec 2022 | USD | 207.04 | 209.65 | 205.82 | 208.02 | 208.02 | +2.75 (+1.34%) | 292,900 |
7 Dec 2022 | USD | 205.16 | 207.22 | 204.37 | 205.27 | 205.27 | -0.45 (-0.22%) | 403,900 |
6 Dec 2022 | USD | 210.23 | 210.44 | 204.33 | 205.72 | 205.72 | -4.72 (-2.24%) | 518,400 |
5 Dec 2022 | USD | 214.75 | 214.75 | 209.59 | 210.44 | 210.44 | -5.61 (-2.60%) | 361,800 |
2 Dec 2022 | USD | 212.06 | 217.06 | 212.06 | 216.05 | 216.05 | +0.74 (+0.34%) | 254,900 |
1 Dec 2022 | USD | 215.16 | 216.99 | 213.46 | 215.31 | 215.31 | +0.78 (+0.36%) | 312,000 |
30 Nov 2022 | USD | 207.75 | 214.54 | 206.06 | 214.53 | 214.53 | +7.26 (+3.50%) | 391,500 |
29 Nov 2022 | USD | 207.33 | 209.03 | 206.97 | 207.27 | 207.27 | +0.09 (+0.04%) | 301,300 |
28 Nov 2022 | USD | 209.45 | 210.82 | 206.57 | 207.18 | 207.18 | -4.15 (-1.96%) | 226,900 |
25 Nov 2022 | USD | 210.46 | 211.87 | 210.03 | 211.33 | 211.33 | +0.24 (+0.11%) | 125,700 |
23 Nov 2022 | USD | 209.52 | 212 | 209.27 | 211.09 | 211.09 | +1.68 (+0.80%) | 163,300 |
22 Nov 2022 | USD | 208.21 | 209.68 | 206.19 | 209.41 | 209.41 | +2.29 (+1.11%) | 261,200 |
21 Nov 2022 | USD | 207.96 | 208.39 | 206.33 | 207.12 | 207.12 | -1.79 (-0.86%) | 282,900 |
18 Nov 2022 | USD | 211.09 | 211.4 | 207.44 | 208.91 | 208.91 | +0.82 (+0.39%) | 330,800 |
17 Nov 2022 | USD | 207.82 | 208.85 | 206.14 | 208.09 | 208.09 | -3.12 (-1.48%) | 239,900 |
16 Nov 2022 | USD | 214.27 | 214.38 | 210.73 | 211.21 | 211.21 | -4.88 (-2.26%) | 426,400 |
15 Nov 2022 | USD | 215.72 | 217.97 | 214.29 | 216.09 | 216.09 | +4.3 (+2.03%) | 381,100 |
14 Nov 2022 | USD | 213.64 | 215.06 | 211.51 | 211.79 | 211.79 | -3.14 (-1.46%) | 172,300 |
11 Nov 2022 | USD | 211.85 | 216.35 | 211.34 | 214.93 | 214.93 | +3.65 (+1.73%) | 370,800 |
10 Nov 2022 | USD | 205.03 | 211.4 | 205.03 | 211.28 | 211.28 | +14.56 (+7.40%) | 468,400 |
9 Nov 2022 | USD | 200.13 | 200.98 | 196.24 | 196.72 | 196.72 | -5.62 (-2.78%) | 210,600 |
8 Nov 2022 | USD | 202.45 | 205.22 | 199.71 | 202.34 | 202.34 | +0.94 (+0.47%) | 354,800 |
7 Nov 2022 | USD | 202.14 | 202.7 | 199.01 | 201.4 | 201.4 | +0.68 (+0.34%) | 262,600 |