Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2022 | USD | 188.28 | 190.42 | 186.8 | 189.96 | 189.96 | +1.38 (+0.73%) | 105,200 |
26 Jul 2022 | USD | 187.46 | 188.74 | 186.74 | 188.58 | 188.58 | -0.85 (-0.45%) | 89,000 |
25 Jul 2022 | USD | 188.63 | 189.82 | 188.45 | 189.43 | 189.43 | +0.98 (+0.52%) | 85,900 |
22 Jul 2022 | USD | 187.92 | 189 | 187.4 | 188.45 | 188.45 | +0.98 (+0.52%) | 129,300 |
21 Jul 2022 | USD | 186.64 | 187.86 | 186.08 | 187.47 | 187.47 | +0.56 (+0.30%) | 348,300 |
20 Jul 2022 | USD | 187.96 | 187.97 | 186.01 | 186.91 | 186.91 | -0.98 (-0.52%) | 96,900 |
19 Jul 2022 | USD | 187.46 | 188.1 | 187.08 | 187.89 | 187.89 | +2.11 (+1.14%) | 119,000 |
18 Jul 2022 | USD | 187.96 | 188.25 | 185.56 | 185.78 | 185.78 | -1.71 (-0.91%) | 148,700 |
15 Jul 2022 | USD | 187.88 | 188.26 | 186.7 | 187.49 | 187.49 | +0.88 (+0.47%) | 99,900 |
14 Jul 2022 | USD | 184.33 | 186.81 | 184.1 | 186.61 | 186.61 | +0.03 (+0.02%) | 240,400 |
13 Jul 2022 | USD | 185.19 | 188.09 | 184.86 | 186.58 | 186.58 | +0.18 (+0.10%) | 801,900 |
12 Jul 2022 | USD | 186.81 | 188.7 | 185.77 | 186.4 | 186.4 | -0.47 (-0.25%) | 688,400 |
11 Jul 2022 | USD | 187.05 | 187.95 | 186.35 | 186.87 | 186.87 | -0.43 (-0.23%) | 82,000 |
8 Jul 2022 | USD | 187.61 | 188.66 | 186.78 | 187.3 | 187.3 | -0.49 (-0.26%) | 117,300 |
7 Jul 2022 | USD | 187.67 | 188 | 186.61 | 187.79 | 187.79 | +0.39 (+0.21%) | 116,300 |
6 Jul 2022 | USD | 187.73 | 188.58 | 186.87 | 187.4 | 187.4 | +0.31 (+0.17%) | 164,300 |
5 Jul 2022 | USD | 186.69 | 187.33 | 184.12 | 187.09 | 187.09 | -0.87 (-0.46%) | 125,700 |
1 Jul 2022 | USD | 185.29 | 188.12 | 185.14 | 187.96 | 187.96 | +2.62 (+1.41%) | 182,500 |
30 Jun 2022 | USD | 184.35 | 186.15 | 183.3 | 185.34 | 185.34 | -0.04 (-0.02%) | 142,500 |
29 Jun 2022 | USD | 185.03 | 186.13 | 184.77 | 185.38 | 185.38 | +0.73 (+0.40%) | 536,800 |
28 Jun 2022 | USD | 187.8 | 188.82 | 184.44 | 184.65 | 184.65 | -2.5 (-1.34%) | 312,000 |
27 Jun 2022 | USD | 187.56 | 187.81 | 186.5 | 187.15 | 187.15 | -0.15 (-0.08%) | 120,000 |
24 Jun 2022 | USD | 184.92 | 187.35 | 184.65 | 187.3 | 187.3 | +3.67 (+2.00%) | 159,800 |
23 Jun 2022 | USD | 181.04 | 183.76 | 181.01 | 183.63 | 183.63 | +2.22 (+1.22%) | 153,800 |
22 Jun 2022 | USD | 180.78 | 182.47 | 180.12 | 181.41 | 181.41 | -0.26 (-0.14%) | 392,100 |
21 Jun 2022 | USD | 178.95 | 182.15 | 178.38 | 181.67 | 181.67 | +4.61 (+2.60%) | 187,700 |
17 Jun 2022 | USD | 178 | 178.945 | 176.39 | 177.06 | 177.06 | -0.6 (-0.34%) | 242,785 |
16 Jun 2022 | USD | 176.97 | 179.01 | 175.69 | 177.66 | 177.66 | -1.65 (-0.92%) | 197,000 |
15 Jun 2022 | USD | 180.02 | 181.39 | 177.37 | 179.31 | 179.31 | +0.5 (+0.28%) | 261,800 |
14 Jun 2022 | USD | 180.88 | 181.41 | 177.54 | 178.81 | 178.81 | -1.79 (-0.99%) | 276,700 |