Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2021 | USD | 179.99 | 180.66 | 178.57 | 178.69 | 178.69 | -0.56 (-0.31%) | 574,600 |
29 Dec 2021 | USD | 178.7 | 179.41 | 178.03 | 179.25 | 179.25 | +0.59 (+0.33%) | 460,800 |
28 Dec 2021 | USD | 178.16 | 179.81 | 178.16 | 178.66 | 178.66 | +0.14 (+0.08%) | 425,600 |
27 Dec 2021 | USD | 176.54 | 178.52 | 175.47 | 178.52 | 178.52 | +0.91 (+0.51%) | 311,800 |
23 Dec 2021 | USD | 177 | 178.01 | 176.68 | 177.61 | 177.61 | +1.31 (+0.74%) | 359,700 |
22 Dec 2021 | USD | 174.47 | 176.35 | 174.22 | 176.3 | 176.3 | +1.73 (+0.99%) | 617,500 |
21 Dec 2021 | USD | 171.25 | 174.65 | 171.25 | 174.57 | 174.57 | +4.85 (+2.86%) | 523,900 |
20 Dec 2021 | USD | 170.43 | 170.72 | 167.13 | 169.72 | 169.72 | -3.26 (-1.88%) | 886,900 |
17 Dec 2021 | USD | 172.92 | 174.76 | 171.4 | 172.98 | 172.98 | -0.76 (-0.44%) | 459,000 |
16 Dec 2021 | USD | 176.19 | 177.01 | 173.07 | 173.74 | 173.74 | -1.33 (-0.76%) | 432,900 |
15 Dec 2021 | USD | 173.45 | 175.37 | 171.36 | 175.07 | 175.07 | +1.43 (+0.82%) | 460,400 |
14 Dec 2021 | USD | 173.14 | 175.77 | 173.11 | 173.64 | 173.64 | -0.4 (-0.23%) | 582,700 |
13 Dec 2021 | USD | 176.45 | 176.45 | 173.53 | 174.04 | 174.04 | -2.69 (-1.52%) | 459,300 |
10 Dec 2021 | USD | 177.54 | 177.89 | 175.01 | 176.73 | 176.73 | +0.27 (+0.15%) | 381,200 |
9 Dec 2021 | USD | 177.7 | 178.17 | 176.46 | 176.46 | 176.46 | -2.33 (-1.30%) | 366,700 |
8 Dec 2021 | USD | 178.87 | 179.43 | 177.93 | 178.79 | 178.79 | +0.57 (+0.32%) | 475,032 |
7 Dec 2021 | USD | 177.86 | 179.85 | 177.295 | 178.22 | 178.22 | +2.76 (+1.57%) | 435,531 |
6 Dec 2021 | USD | 173.23 | 176.99 | 172.735 | 175.46 | 175.46 | +3.63 (+2.11%) | 544,567 |
3 Dec 2021 | USD | 174.49 | 174.63 | 170.45 | 171.83 | 171.83 | -2.01 (-1.16%) | 753,900 |
2 Dec 2021 | USD | 169.48 | 174.42 | 169.28 | 173.84 | 173.84 | +5.12 (+3.03%) | 654,500 |
1 Dec 2021 | USD | 174.51 | 176.31 | 168.72 | 168.72 | 168.72 | -2.9 (-1.69%) | 969,000 |
30 Nov 2021 | USD | 174.75 | 175.34 | 170.88 | 171.62 | 171.62 | -4.84 (-2.74%) | 666,500 |
29 Nov 2021 | USD | 178.89 | 179.43 | 175.42 | 176.46 | 176.46 | -0.19 (-0.11%) | 448,700 |
26 Nov 2021 | USD | 178.15 | 178.26 | 174.34 | 176.65 | 176.65 | -6.45 (-3.52%) | 632,900 |
24 Nov 2021 | USD | 182.62 | 183.29 | 181.85 | 183.1 | 183.1 | -0.35 (-0.19%) | 286,500 |
23 Nov 2021 | USD | 182.9 | 184.07 | 182.03 | 183.45 | 183.45 | +0.59 (+0.32%) | 492,900 |
22 Nov 2021 | USD | 182.46 | 184.53 | 182.01 | 182.86 | 182.86 | +1.29 (+0.71%) | 625,100 |
19 Nov 2021 | USD | 182.02 | 182.48 | 180.86 | 181.57 | 181.57 | -1.86 (-1.01%) | 354,000 |
18 Nov 2021 | USD | 184.05 | 184.51 | 181.84 | 183.43 | 183.43 | -0.17 (-0.09%) | 845,300 |
17 Nov 2021 | USD | 184.71 | 184.71 | 182.67 | 183.6 | 183.6 | -1.67 (-0.90%) | 2,084,900 |