Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 139.99 | 141.56 | 139.39 | 140.55 | 140.55 | +0.46 (+0.33%) | 3,999,200 |
13 May 2022 | USD | 139.25 | 140.46 | 138.79 | 140.09 | 140.09 | +1.84 (+1.33%) | 3,282,200 |
12 May 2022 | USD | 137.56 | 138.47 | 136.05 | 138.25 | 138.25 | +0.24 (+0.17%) | 5,034,900 |
11 May 2022 | USD | 138.74 | 141.24 | 137.89 | 138.01 | 138.01 | -0.71 (-0.51%) | 6,435,800 |
10 May 2022 | USD | 140.42 | 141 | 137.44 | 138.72 | 138.72 | -0.42 (-0.30%) | 4,226,300 |
9 May 2022 | USD | 140.93 | 141.13 | 138.68 | 139.14 | 139.14 | -3.36 (-2.36%) | 3,761,600 |
6 May 2022 | USD | 141.89 | 142.92 | 140.5 | 142.5 | 142.5 | -0.07 (-0.05%) | 3,968,200 |
5 May 2022 | USD | 144.68 | 144.93 | 141.27 | 142.57 | 142.57 | -3.18 (-2.18%) | 3,062,000 |
4 May 2022 | USD | 142.21 | 145.98 | 141.9 | 145.75 | 145.75 | +3.79 (+2.67%) | 2,647,100 |
3 May 2022 | USD | 141.3 | 143.01 | 140.83 | 141.96 | 141.96 | +1.2 (+0.85%) | 3,082,900 |
2 May 2022 | USD | 140.97 | 141.82 | 138.22 | 140.76 | 140.76 | +0.06 (+0.04%) | 5,083,900 |
29 Apr 2022 | USD | 144.25 | 144.62 | 140.49 | 140.7 | 140.7 | -4.36 (-3.01%) | 3,628,900 |
28 Apr 2022 | USD | 143.69 | 145.52 | 142.39 | 145.06 | 145.06 | +2.09 (+1.46%) | 3,184,500 |
27 Apr 2022 | USD | 142.96 | 144.35 | 142.22 | 142.97 | 142.97 | +0.22 (+0.15%) | 2,923,200 |
26 Apr 2022 | USD | 144.54 | 145.5 | 142.71 | 142.75 | 142.75 | -2.53 (-1.74%) | 2,516,600 |
25 Apr 2022 | USD | 144.38 | 145.61 | 142.05 | 145.28 | 145.28 | -0.02 (-0.01%) | 3,043,400 |
22 Apr 2022 | USD | 148.62 | 148.63 | 145.17 | 145.3 | 145.3 | -3.9 (-2.61%) | 2,631,700 |
21 Apr 2022 | USD | 151.48 | 151.89 | 149 | 149.2 | 149.2 | -1.6 (-1.06%) | 3,378,400 |
20 Apr 2022 | USD | 150.26 | 151.47 | 150.25 | 150.8 | 150.8 | +1.24 (+0.83%) | 2,836,600 |
19 Apr 2022 | USD | 148.05 | 149.83 | 148.01 | 149.56 | 149.56 | +1.57 (+1.06%) | 2,245,800 |
18 Apr 2022 | USD | 147.76 | 148.85 | 147.4 | 147.99 | 147.99 | -0.06 (-0.04%) | 2,262,600 |
14 Apr 2022 | USD | 148.62 | 149.5 | 148.01 | 148.05 | 148.05 | -0.54 (-0.36%) | 1,629,600 |
13 Apr 2022 | USD | 147.64 | 148.72 | 147.41 | 148.59 | 148.59 | +0.74 (+0.50%) | 3,567,700 |
12 Apr 2022 | USD | 148.56 | 149.55 | 147.33 | 147.85 | 147.85 | -0.36 (-0.24%) | 3,168,600 |
11 Apr 2022 | USD | 149.23 | 149.72 | 148.01 | 148.21 | 148.21 | -1.36 (-0.91%) | 2,530,600 |
8 Apr 2022 | USD | 148.72 | 150.02 | 148.53 | 149.57 | 149.57 | +1.05 (+0.71%) | 2,961,200 |
7 Apr 2022 | USD | 147.57 | 149.01 | 146.84 | 148.52 | 148.52 | +0.79 (+0.53%) | 3,775,500 |
6 Apr 2022 | USD | 146.56 | 148 | 146.43 | 147.73 | 147.73 | +0.52 (+0.35%) | 3,694,300 |
5 Apr 2022 | USD | 147.61 | 149.14 | 146.85 | 147.21 | 147.21 | -0.76 (-0.51%) | 3,991,400 |
4 Apr 2022 | USD | 148.2 | 148.25 | 146.96 | 147.97 | 147.97 | -0.39 (-0.26%) | 4,141,700 |