Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2023 | USD | 365.14 | 366.05 | 361.94 | 363.2 | 90.8 | -4.05 (-1.10%) | 612,700 |
14 Dec 2023 | USD | 358.37 | 378.27 | 356.28 | 367.25 | 91.8125 | +11.64 (+3.27%) | 715,900 |
13 Dec 2023 | USD | 340.86 | 357.04 | 339.16 | 355.61 | 88.9025 | +15.35 (+4.51%) | 373,100 |
12 Dec 2023 | USD | 341.03 | 343.11 | 337.06 | 340.26 | 85.065 | +0.9 (+0.27%) | 259,800 |
11 Dec 2023 | USD | 334.95 | 339.41 | 333.81 | 339.36 | 84.84 | +4.36 (+1.30%) | 339,800 |
8 Dec 2023 | USD | 344 | 346.01 | 330.77 | 335 | 83.75 | -9.95 (-2.88%) | 577,800 |
7 Dec 2023 | USD | 342.81 | 345.95 | 341.44 | 344.95 | 86.2375 | +2.38 (+0.69%) | 268,000 |
6 Dec 2023 | USD | 338.11 | 344.91 | 336.98 | 342.57 | 85.6425 | +7.28 (+2.17%) | 357,200 |
5 Dec 2023 | USD | 337.15 | 337.54 | 330.21 | 335.29 | 83.8225 | -3.03 (-0.90%) | 223,100 |
4 Dec 2023 | USD | 338.44 | 340.34 | 336.55 | 338.32 | 84.58 | -2.76 (-0.81%) | 271,800 |
1 Dec 2023 | USD | 336.61 | 341.49 | 333.93 | 341.08 | 85.27 | +4.16 (+1.23%) | 217,800 |
30 Nov 2023 | USD | 331.88 | 337.52 | 328.86 | 336.92 | 84.23 | +5.33 (+1.61%) | 462,700 |
29 Nov 2023 | USD | 334.96 | 337.5 | 330.19 | 331.59 | 82.8975 | -2.75 (-0.82%) | 349,700 |
28 Nov 2023 | USD | 334.81 | 337.22 | 332.78 | 334.34 | 83.585 | -0.72 (-0.21%) | 243,800 |
27 Nov 2023 | USD | 336.6 | 338.75 | 334.64 | 335.06 | 83.765 | -4.28 (-1.26%) | 359,400 |
24 Nov 2023 | USD | 338.18 | 339.95 | 336.52 | 339.34 | 84.835 | +0.3 (+0.09%) | 72,100 |
22 Nov 2023 | USD | 339.91 | 342.9 | 338.17 | 339.04 | 84.76 | +1.65 (+0.49%) | 177,300 |
21 Nov 2023 | USD | 338.86 | 344.97 | 336.5 | 337.39 | 84.3475 | -0.62 (-0.18%) | 253,800 |
20 Nov 2023 | USD | 335 | 338.66 | 334.4 | 338.01 | 84.5025 | +0.89 (+0.26%) | 358,500 |
17 Nov 2023 | USD | 344.07 | 344.07 | 334.84 | 337.12 | 84.28 | -3.45 (-1.01%) | 348,400 |
16 Nov 2023 | USD | 344.66 | 347.12 | 340.11 | 340.57 | 85.1425 | -0.94 (-0.28%) | 217,600 |
15 Nov 2023 | USD | 341.53 | 346 | 339.08 | 341.51 | 85.3775 | -1.44 (-0.42%) | 298,800 |
14 Nov 2023 | USD | 336.17 | 344.33 | 336.17 | 342.95 | 85.7375 | +12.38 (+3.75%) | 219,500 |
13 Nov 2023 | USD | 329.94 | 332.62 | 327.97 | 330.57 | 82.6425 | +1.29 (+0.39%) | 162,700 |
10 Nov 2023 | USD | 326.81 | 339.02 | 321.92 | 329.28 | 82.32 | +3.6 (+1.11%) | 179,000 |
9 Nov 2023 | USD | 333.56 | 333.56 | 323.96 | 325.68 | 81.42 | -6.99 (-2.10%) | 255,600 |
8 Nov 2023 | USD | 335.37 | 339.67 | 330.6 | 332.67 | 83.1675 | -1.08 (-0.32%) | 173,300 |
7 Nov 2023 | USD | 333.77 | 334.33 | 331.26 | 333.75 | 83.4375 | -0.76 (-0.23%) | 202,500 |
6 Nov 2023 | USD | 334.11 | 336.47 | 331.65 | 334.51 | 83.6275 | -0.13 (-0.04%) | 295,000 |
3 Nov 2023 | USD | 331.01 | 337.52 | 329.36 | 334.64 | 83.66 | +7.28 (+2.22%) | 280,000 |