Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 175.44 | 177.01 | 174.48 | 175.36 | 175.36 | +1.26 (+0.72%) | 225,400 |
4 Jan 2024 | USD | 170.35 | 177.51 | 169.46 | 174.1 | 174.1 | +4.99 (+2.95%) | 362,100 |
3 Jan 2024 | USD | 168.04 | 173.41 | 166.5 | 169.11 | 169.11 | +1.21 (+0.72%) | 341,800 |
2 Jan 2024 | USD | 166.74 | 168.68 | 166.045 | 167.9 | 167.9 | +1.96 (+1.18%) | 204,700 |
29 Dec 2023 | USD | 165.41 | 167.383 | 164.963 | 165.94 | 165.94 | -0.73 (-0.44%) | 132,000 |
28 Dec 2023 | USD | 168.75 | 169.73 | 166.22 | 166.67 | 166.67 | -2.63 (-1.55%) | 109,100 |
27 Dec 2023 | USD | 168 | 170.89 | 168 | 169.3 | 169.3 | +1.39 (+0.83%) | 260,000 |
26 Dec 2023 | USD | 167.46 | 169.57 | 166.36 | 167.91 | 167.91 | +0.87 (+0.52%) | 184,400 |
22 Dec 2023 | USD | 166.67 | 169.729 | 165.71 | 167.04 | 167.04 | +1.17 (+0.71%) | 242,000 |
21 Dec 2023 | USD | 163.5 | 165.93 | 162.51 | 165.87 | 165.87 | +3.82 (+2.36%) | 344,000 |
20 Dec 2023 | USD | 166.08 | 169.283 | 161.7 | 162.05 | 162.05 | -3.19 (-1.93%) | 248,200 |
19 Dec 2023 | USD | 160.77 | 166.94 | 160.77 | 165.24 | 165.24 | +5.47 (+3.42%) | 302,200 |
18 Dec 2023 | USD | 161.42 | 162.18 | 159.24 | 159.77 | 159.77 | +1.87 (+1.18%) | 347,700 |
15 Dec 2023 | USD | 156.88 | 159.05 | 155.08 | 157.9 | 157.9 | +1.69 (+1.08%) | 460,700 |
14 Dec 2023 | USD | 160 | 160.67 | 156.06 | 156.21 | 156.21 | -1.34 (-0.85%) | 364,400 |
13 Dec 2023 | USD | 156.24 | 158.01 | 153.97 | 157.55 | 157.55 | +0.84 (+0.54%) | 600,300 |
12 Dec 2023 | USD | 160.37 | 160.455 | 155.22 | 156.71 | 156.71 | -4.93 (-3.05%) | 343,500 |
11 Dec 2023 | USD | 162.61 | 163.37 | 159.15 | 161.64 | 161.64 | -2.46 (-1.50%) | 572,300 |
8 Dec 2023 | USD | 166.97 | 168.77 | 163.55 | 164.1 | 164.1 | -2.76 (-1.65%) | 295,900 |
7 Dec 2023 | USD | 165.85 | 168.565 | 165.29 | 166.86 | 166.86 | +1.22 (+0.74%) | 380,100 |
6 Dec 2023 | USD | 166.3 | 174.035 | 164.755 | 165.64 | 165.64 | -1.01 (-0.61%) | 522,800 |
5 Dec 2023 | USD | 166.83 | 168.43 | 164.63 | 166.65 | 166.65 | -0.4 (-0.24%) | 550,900 |
4 Dec 2023 | USD | 171.12 | 172.8 | 166.05 | 167.05 | 167.05 | -5.71 (-3.31%) | 380,400 |
1 Dec 2023 | USD | 167.03 | 174.84 | 166.33 | 172.76 | 172.76 | +6.8 (+4.10%) | 510,600 |
30 Nov 2023 | USD | 163.65 | 167.16 | 163.65 | 165.96 | 165.96 | +3.65 (+2.25%) | 364,900 |
29 Nov 2023 | USD | 163.39 | 163.39 | 160.32 | 162.31 | 162.31 | -1.61 (-0.98%) | 205,700 |
28 Nov 2023 | USD | 166.59 | 167.59 | 162.53 | 163.92 | 163.92 | -1.6 (-0.97%) | 235,300 |
27 Nov 2023 | USD | 163.12 | 166.26 | 163.12 | 165.52 | 165.52 | +1.65 (+1.01%) | 359,400 |
24 Nov 2023 | USD | 161.59 | 166.93 | 161.17 | 163.87 | 163.87 | +3.27 (+2.04%) | 220,200 |
22 Nov 2023 | USD | 155.5 | 161.35 | 155.5 | 160.6 | 160.6 | +3.17 (+2.01%) | 377,500 |