Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2022 | USD | 152.4 | 154 | 152.4 | 153.92 | 153.92 | +0.25 (+0.16%) | 1,001,500 |
4 Aug 2022 | USD | 153.65 | 153.98 | 153.29 | 153.67 | 153.67 | +0.02 (+0.01%) | 877,700 |
3 Aug 2022 | USD | 152.43 | 154.07 | 151.92 | 153.65 | 153.65 | +1.8 (+1.19%) | 863,000 |
2 Aug 2022 | USD | 152.71 | 153.47 | 151.57 | 151.85 | 151.85 | -1.23 (-0.80%) | 1,195,100 |
1 Aug 2022 | USD | 152.28 | 153.64 | 152.2 | 153.08 | 153.08 | -0.14 (-0.09%) | 2,265,400 |
29 Jul 2022 | USD | 151.99 | 153.54 | 151.92 | 153.22 | 153.22 | +0.89 (+0.58%) | 1,262,400 |
28 Jul 2022 | USD | 150.27 | 152.65 | 149.58 | 152.33 | 152.33 | +2.09 (+1.39%) | 1,093,800 |
27 Jul 2022 | USD | 148.6 | 150.85 | 148.36 | 150.24 | 150.24 | +2.33 (+1.58%) | 927,500 |
26 Jul 2022 | USD | 148.17 | 148.41 | 147.56 | 147.91 | 147.91 | -1.08 (-0.72%) | 1,461,900 |
25 Jul 2022 | USD | 149 | 149.27 | 148.12 | 148.99 | 148.99 | +0.31 (+0.21%) | 1,724,500 |
22 Jul 2022 | USD | 149.31 | 149.7 | 147.72 | 148.68 | 148.68 | -0.24 (-0.16%) | 3,097,500 |
21 Jul 2022 | USD | 147.53 | 148.93 | 146.84 | 148.92 | 148.92 | +1.29 (+0.87%) | 1,204,300 |
20 Jul 2022 | USD | 147.4 | 148.11 | 146.73 | 147.63 | 147.63 | +0.09 (+0.06%) | 1,482,500 |
19 Jul 2022 | USD | 145.52 | 147.75 | 145.43 | 147.54 | 147.54 | +3.41 (+2.37%) | 1,477,400 |
18 Jul 2022 | USD | 146.48 | 146.56 | 143.73 | 144.13 | 144.13 | -1.4 (-0.96%) | 2,850,900 |
15 Jul 2022 | USD | 144.67 | 145.57 | 144.04 | 145.53 | 145.53 | +2.56 (+1.79%) | 2,270,200 |
14 Jul 2022 | USD | 141.44 | 143.16 | 140.66 | 142.97 | 142.97 | -0.34 (-0.24%) | 1,857,500 |
13 Jul 2022 | USD | 142.34 | 144.26 | 142 | 143.31 | 143.31 | -0.64 (-0.44%) | 1,741,000 |
12 Jul 2022 | USD | 144.84 | 145.88 | 143.35 | 143.95 | 143.95 | -1.16 (-0.80%) | 2,713,400 |
11 Jul 2022 | USD | 145.08 | 145.92 | 144.78 | 145.11 | 145.11 | -0.76 (-0.52%) | 1,510,300 |
8 Jul 2022 | USD | 145.82 | 146.55 | 145.15 | 145.87 | 145.87 | -0.16 (-0.11%) | 1,165,000 |
7 Jul 2022 | USD | 145.51 | 146.3 | 145.13 | 146.03 | 146.03 | +1.17 (+0.81%) | 1,002,400 |
6 Jul 2022 | USD | 144.19 | 145.74 | 143.78 | 144.86 | 144.86 | +0.74 (+0.51%) | 1,024,500 |
5 Jul 2022 | USD | 143.22 | 144.15 | 141.33 | 144.12 | 144.12 | -0.72 (-0.50%) | 2,784,300 |
1 Jul 2022 | USD | 143.23 | 145.11 | 142.35 | 144.84 | 144.84 | +1.37 (+0.95%) | 1,143,100 |
30 Jun 2022 | USD | 142.45 | 144.27 | 141.57 | 143.47 | 143.47 | -0.38 (-0.26%) | 1,622,800 |
29 Jun 2022 | USD | 143.83 | 144.31 | 143.03 | 143.85 | 143.85 | +0.19 (+0.13%) | 1,080,600 |
28 Jun 2022 | USD | 146.76 | 147.83 | 143.57 | 143.66 | 143.66 | -2.51 (-1.72%) | 1,608,400 |
27 Jun 2022 | USD | 146.64 | 146.98 | 145.72 | 146.17 | 146.17 | -0.3 (-0.20%) | 2,239,000 |
24 Jun 2022 | USD | 143.53 | 146.47 | 143.53 | 146.47 | 146.47 | +3.97 (+2.79%) | 1,848,200 |