Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2023 | USD | 380.19 | 385.9 | 379.32 | 380.51 | 380.51 | -2.96 (-0.77%) | 4,521,600 |
14 Dec 2023 | USD | 366.5 | 386.2 | 365 | 383.47 | 383.47 | +20.74 (+5.72%) | 5,376,300 |
13 Dec 2023 | USD | 352.94 | 362.85 | 351.6 | 362.73 | 362.73 | +10.12 (+2.87%) | 2,876,500 |
12 Dec 2023 | USD | 351.41 | 354 | 349.58 | 352.61 | 352.61 | +0.85 (+0.24%) | 1,597,600 |
11 Dec 2023 | USD | 351.44 | 353.03 | 349.05 | 351.76 | 351.76 | +0.93 (+0.27%) | 1,636,000 |
8 Dec 2023 | USD | 344.31 | 352.29 | 343.78 | 350.83 | 350.83 | +6.21 (+1.80%) | 2,238,800 |
7 Dec 2023 | USD | 343.71 | 344.69 | 342 | 344.62 | 344.62 | +2.65 (+0.77%) | 2,162,400 |
6 Dec 2023 | USD | 343.51 | 347 | 341.6 | 341.97 | 341.97 | +0.22 (+0.06%) | 1,869,300 |
5 Dec 2023 | USD | 346.6 | 346.83 | 340.54 | 341.75 | 341.75 | -7.64 (-2.19%) | 2,429,700 |
4 Dec 2023 | USD | 346.3 | 350.49 | 345.29 | 349.39 | 349.39 | +0.96 (+0.28%) | 2,178,100 |
1 Dec 2023 | USD | 341.46 | 348.89 | 340.42 | 348.43 | 348.43 | +6.89 (+2.02%) | 3,622,800 |
30 Nov 2023 | USD | 341.68 | 344.76 | 340.09 | 341.54 | 341.54 | +1.28 (+0.38%) | 1,903,600 |
29 Nov 2023 | USD | 337 | 343.53 | 336.51 | 340.26 | 340.26 | +2.61 (+0.77%) | 2,038,100 |
28 Nov 2023 | USD | 337.38 | 338.4 | 334.87 | 337.65 | 337.65 | -0.06 (-0.02%) | 1,419,000 |
27 Nov 2023 | USD | 339.19 | 340.02 | 335.74 | 337.71 | 337.71 | -1.44 (-0.42%) | 1,250,500 |
24 Nov 2023 | USD | 338.8 | 340.27 | 337.64 | 339.15 | 339.15 | +0.51 (+0.15%) | 460,100 |
22 Nov 2023 | USD | 336.94 | 338.91 | 335.37 | 338.64 | 338.64 | +3.67 (+1.10%) | 1,235,200 |
21 Nov 2023 | USD | 338.36 | 339.09 | 334.55 | 334.97 | 334.97 | -4.48 (-1.32%) | 1,900,900 |
20 Nov 2023 | USD | 340 | 341.32 | 337.5 | 339.45 | 339.45 | +0.26 (+0.08%) | 3,146,000 |
17 Nov 2023 | USD | 339.5 | 340.45 | 338.12 | 339.19 | 339.19 | +2.52 (+0.75%) | 1,465,200 |
16 Nov 2023 | USD | 337.76 | 339.75 | 335.01 | 336.67 | 336.67 | -0.93 (-0.28%) | 1,620,400 |
15 Nov 2023 | USD | 339.9 | 341.08 | 335.34 | 337.6 | 337.6 | -1.12 (-0.33%) | 2,534,500 |
14 Nov 2023 | USD | 333.53 | 341.78 | 332.47 | 338.72 | 338.72 | +11.81 (+3.61%) | 3,592,700 |
13 Nov 2023 | USD | 324.16 | 328.72 | 323.53 | 326.91 | 326.91 | +1.4 (+0.43%) | 1,403,300 |
10 Nov 2023 | USD | 323.32 | 326.06 | 321.65 | 325.51 | 325.51 | +4.73 (+1.47%) | 1,781,400 |
9 Nov 2023 | USD | 326 | 326.65 | 319.66 | 320.78 | 320.78 | -3.78 (-1.16%) | 1,787,900 |
8 Nov 2023 | USD | 323.95 | 326.66 | 323.67 | 324.56 | 324.56 | +0.61 (+0.19%) | 1,484,400 |
7 Nov 2023 | USD | 322.13 | 326.39 | 321.29 | 323.95 | 323.95 | +0.04 (+0.01%) | 1,505,000 |
6 Nov 2023 | USD | 326.66 | 328.9 | 322.1 | 323.91 | 323.91 | -3.71 (-1.13%) | 2,087,600 |
3 Nov 2023 | USD | 318.46 | 329.33 | 317.93 | 327.62 | 327.62 | +13.86 (+4.42%) | 3,740,800 |