Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2023 | USD | 4,497.0801 | 4,511.9902 | 4,487.8301 | 4,508.2402 | 4,508.2402 | +5.36 (+0.12%) | 3,964,520,000 |
15 Nov 2023 | USD | 4,505.2998 | 4,521.1699 | 4,495.3101 | 4,502.8799 | 4,502.8799 | +7.18 (+0.16%) | 4,347,170,000 |
14 Nov 2023 | USD | 4,458.9702 | 4,508.6699 | 4,458.9702 | 4,495.7002 | 4,495.7002 | +84.15 (+1.91%) | 4,700,350,000 |
13 Nov 2023 | USD | 4,406.6602 | 4,421.7598 | 4,393.8198 | 4,411.5498 | 4,411.5498 | -3.69 (-0.08%) | 3,326,240,000 |
10 Nov 2023 | USD | 4,364.1499 | 4,418.0298 | 4,353.3398 | 4,415.2402 | 4,415.2402 | +67.89 (+1.56%) | 3,665,080,000 |
9 Nov 2023 | USD | 4,391.4102 | 4,393.3999 | 4,343.9399 | 4,347.3501 | 4,347.3501 | -35.43 (-0.81%) | 3,900,780,000 |
8 Nov 2023 | USD | 4,384.3701 | 4,391.2002 | 4,359.7598 | 4,382.7798 | 4,382.7798 | +4.4 (+0.10%) | 3,729,510,000 |
7 Nov 2023 | USD | 4,366.21 | 4,386.2598 | 4,355.4102 | 4,378.3799 | 4,378.3799 | +12.4 (+0.28%) | 3,791,230,000 |
6 Nov 2023 | USD | 4,364.27 | 4,372.21 | 4,347.5298 | 4,365.98 | 4,365.98 | +7.64 (+0.18%) | 3,656,340,000 |
3 Nov 2023 | USD | 4,334.23 | 4,373.6201 | 4,334.23 | 4,358.3398 | 4,358.3398 | +40.56 (+0.94%) | 4,570,960,000 |
2 Nov 2023 | USD | 4,268.2598 | 4,319.7202 | 4,268.2598 | 4,317.7798 | 4,317.7798 | +79.92 (+1.89%) | 4,669,780,000 |
1 Nov 2023 | USD | 4,201.27 | 4,245.6401 | 4,197.7402 | 4,237.8599 | 4,237.8599 | +44.06 (+1.05%) | 4,224,900,000 |
31 Oct 2023 | USD | 4,171.3301 | 4,195.5498 | 4,153.1201 | 4,193.7998 | 4,193.7998 | +26.98 (+0.65%) | 4,249,470,000 |
30 Oct 2023 | USD | 4,139.3901 | 4,177.4702 | 4,132.9399 | 4,166.8198 | 4,166.8198 | +49.45 (+1.20%) | 3,911,140,000 |
27 Oct 2023 | USD | 4,152.9302 | 4,156.7002 | 4,103.7798 | 4,117.3701 | 4,117.3701 | -19.86 (-0.48%) | 4,019,500,000 |
26 Oct 2023 | USD | 4,175.9902 | 4,183.6001 | 4,127.8999 | 4,137.23 | 4,137.23 | -49.54 (-1.18%) | 4,277,640,000 |
25 Oct 2023 | USD | 4,232.4199 | 4,232.4199 | 4,181.4199 | 4,186.77 | 4,186.77 | -60.91 (-1.43%) | 3,869,370,000 |
24 Oct 2023 | USD | 4,235.79 | 4,259.3799 | 4,219.4302 | 4,247.6802 | 4,247.6802 | +30.64 (+0.73%) | 3,821,820,000 |
23 Oct 2023 | USD | 4,210.3999 | 4,255.8398 | 4,189.2202 | 4,217.04 | 4,217.04 | -7.12 (-0.17%) | 3,776,100,000 |
20 Oct 2023 | USD | 4,273.8501 | 4,276.5601 | 4,223.0298 | 4,224.1602 | 4,224.1602 | -53.84 (-1.26%) | 4,004,030,000 |
19 Oct 2023 | USD | 4,321.3599 | 4,339.54 | 4,269.6899 | 4,278 | 4,278 | -36.6 (-0.85%) | 3,969,730,000 |
18 Oct 2023 | USD | 4,357.3501 | 4,364.2002 | 4,303.8398 | 4,314.6001 | 4,314.6001 | -58.6 (-1.34%) | 3,686,030,000 |
17 Oct 2023 | USD | 4,345.23 | 4,393.5698 | 4,337.54 | 4,373.2002 | 4,373.2002 | -0.43 (-0.01%) | 3,794,850,000 |
16 Oct 2023 | USD | 4,342.3701 | 4,383.3301 | 4,342.3701 | 4,373.6299 | 4,373.6299 | +45.85 (+1.06%) | 3,409,960,000 |
13 Oct 2023 | USD | 4,360.4902 | 4,377.1001 | 4,311.9702 | 4,327.7798 | 4,327.7798 | -21.83 (-0.50%) | 2,302,663,000 |
12 Oct 2023 | USD | 4,380.9399 | 4,385.8501 | 4,325.4302 | 4,349.6099 | 4,349.6099 | -27.34 (-0.62%) | 3,713,140,000 |
11 Oct 2023 | USD | 4,366.5898 | 4,378.6401 | 4,345.3398 | 4,376.9502 | 4,376.9502 | +18.71 (+0.43%) | 3,601,660,000 |
10 Oct 2023 | USD | 4,339.75 | 4,385.46 | 4,339.6401 | 4,358.2402 | 4,358.2402 | +22.58 (+0.52%) | 3,520,240,000 |
9 Oct 2023 | USD | 4,289.02 | 4,341.73 | 4,283.79 | 4,335.6602 | 4,335.6602 | +27.16 (+0.63%) | 3,174,630,000 |
6 Oct 2023 | USD | 4,234.79 | 4,324.1001 | 4,219.5498 | 4,308.5 | 4,308.5 | +50.31 (+1.18%) | 3,902,030,000 |