Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 139.72 | 140.31 | 138.37 | 139.2 | 139.2 | -0.46 (-0.33%) | 2,736,900 |
16 Dec 2022 | USD | 139.8 | 140.11 | 138.62 | 139.66 | 139.66 | -1.44 (-1.02%) | 2,841,600 |
15 Dec 2022 | USD | 142.12 | 142.45 | 140.32 | 141.1 | 141.1 | -2.65 (-1.84%) | 2,940,000 |
14 Dec 2022 | USD | 144.36 | 145.48 | 142.93 | 143.75 | 143.75 | -0.53 (-0.37%) | 3,524,600 |
13 Dec 2022 | USD | 146.96 | 146.96 | 143.52 | 144.28 | 144.28 | +0.42 (+0.29%) | 2,955,500 |
12 Dec 2022 | USD | 142.28 | 143.9 | 141.85 | 143.86 | 143.86 | +2 (+1.41%) | 2,239,800 |
9 Dec 2022 | USD | 142.64 | 143.33 | 141.81 | 141.86 | 141.86 | -1.16 (-0.81%) | 3,011,500 |
8 Dec 2022 | USD | 142.77 | 143.42 | 142.54 | 143.02 | 143.02 | +0.71 (+0.50%) | 2,240,600 |
7 Dec 2022 | USD | 142.16 | 143.31 | 141.83 | 142.31 | 142.31 | +0.01 (+0.01%) | 2,636,800 |
6 Dec 2022 | USD | 143.39 | 143.96 | 141.51 | 142.3 | 142.3 | -1.26 (-0.88%) | 2,272,500 |
5 Dec 2022 | USD | 145.25 | 145.27 | 143.12 | 143.56 | 143.56 | -2.44 (-1.67%) | 2,281,400 |
2 Dec 2022 | USD | 144.49 | 146.2 | 144.42 | 146 | 146 | -0.04 (-0.03%) | 2,268,300 |
1 Dec 2022 | USD | 146.84 | 147.1 | 145.44 | 146.04 | 146.04 | -0.2 (-0.14%) | 3,688,500 |
30 Nov 2022 | USD | 143.55 | 146.35 | 142.39 | 146.24 | 146.24 | +2.68 (+1.87%) | 3,095,300 |
29 Nov 2022 | USD | 143.22 | 143.76 | 142.74 | 143.56 | 143.56 | +0.45 (+0.31%) | 1,962,700 |
28 Nov 2022 | USD | 143.98 | 144.57 | 142.87 | 143.11 | 143.11 | -1.98 (-1.36%) | 2,293,200 |
25 Nov 2022 | USD | 144.97 | 145.32 | 144.73 | 145.09 | 145.09 | +0.4 (+0.28%) | 1,201,100 |
23 Nov 2022 | USD | 144 | 144.84 | 143.88 | 144.69 | 144.69 | +0.41 (+0.28%) | 2,159,500 |
22 Nov 2022 | USD | 143.45 | 144.36 | 143.14 | 144.28 | 144.28 | +1.75 (+1.23%) | 2,469,700 |
21 Nov 2022 | USD | 142.08 | 142.75 | 141.6 | 142.53 | 142.53 | +0.15 (+0.11%) | 2,452,000 |
18 Nov 2022 | USD | 142.12 | 142.63 | 141.49 | 142.38 | 142.38 | +1.23 (+0.87%) | 3,798,900 |
17 Nov 2022 | USD | 139.67 | 141.2 | 139.67 | 141.15 | 141.15 | +0.01 (+0.01%) | 2,374,300 |
16 Nov 2022 | USD | 141.78 | 142.02 | 140.95 | 141.14 | 141.14 | -0.82 (-0.58%) | 3,005,500 |
15 Nov 2022 | USD | 142.88 | 143.15 | 140.69 | 141.96 | 141.96 | +0.54 (+0.38%) | 7,610,600 |
14 Nov 2022 | USD | 141.81 | 143.28 | 141.38 | 141.42 | 141.42 | -0.81 (-0.57%) | 5,054,200 |
11 Nov 2022 | USD | 142.66 | 142.67 | 141.07 | 142.23 | 142.23 | +0.08 (+0.06%) | 2,492,500 |
10 Nov 2022 | USD | 141.06 | 142.31 | 139.89 | 142.15 | 142.15 | +4.82 (+3.51%) | 3,494,000 |
9 Nov 2022 | USD | 139.07 | 139.58 | 137.11 | 137.33 | 137.33 | -2.33 (-1.67%) | 3,103,700 |
8 Nov 2022 | USD | 139.12 | 140.38 | 138.35 | 139.66 | 139.66 | +0.82 (+0.59%) | 5,176,900 |
7 Nov 2022 | USD | 138.24 | 139.06 | 137.64 | 138.84 | 138.84 | +1.19 (+0.86%) | 2,577,400 |