Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2024 | USD | 427.85 | 435.88 | 425.75 | 435.82 | 435.82 | +10.45 (+2.46%) | 336,200 |
5 Jan 2024 | USD | 425.66 | 430.08 | 424.53 | 425.37 | 425.37 | -1.17 (-0.27%) | 326,000 |
4 Jan 2024 | USD | 427.2 | 430.98 | 425.08 | 426.54 | 426.54 | -1 (-0.23%) | 380,000 |
3 Jan 2024 | USD | 435.65 | 437.42 | 427.31 | 427.54 | 427.54 | -9.71 (-2.22%) | 435,500 |
2 Jan 2024 | USD | 446.82 | 449.09 | 434.96 | 437.25 | 437.25 | -13.86 (-3.07%) | 442,800 |
29 Dec 2023 | USD | 450.95 | 454.89 | 449.85 | 451.11 | 451.11 | -1.16 (-0.26%) | 289,400 |
28 Dec 2023 | USD | 448.02 | 452.98 | 448.02 | 452.27 | 452.27 | +5.64 (+1.26%) | 276,800 |
27 Dec 2023 | USD | 447.74 | 447.96 | 444.34 | 446.63 | 446.63 | +0.16 (+0.04%) | 203,200 |
26 Dec 2023 | USD | 444.25 | 447.66 | 443.53 | 446.47 | 446.47 | -0.02 (0.0%) | 232,100 |
22 Dec 2023 | USD | 446 | 449.01 | 442.07 | 446.49 | 446.49 | +3.15 (+0.71%) | 253,000 |
21 Dec 2023 | USD | 445.85 | 446.11 | 439.84 | 443.34 | 443.34 | +0.75 (+0.17%) | 603,600 |
20 Dec 2023 | USD | 448.73 | 451.82 | 442.59 | 442.59 | 442.59 | -7.89 (-1.75%) | 416,200 |
19 Dec 2023 | USD | 449.35 | 453.56 | 447.51 | 450.48 | 450.48 | +0.8 (+0.18%) | 383,900 |
18 Dec 2023 | USD | 445.09 | 450.55 | 443.38 | 449.68 | 449.68 | +5.26 (+1.18%) | 991,800 |
15 Dec 2023 | USD | 449.42 | 455.1 | 444.16 | 444.42 | 444.42 | -9.59 (-2.11%) | 1,345,000 |
14 Dec 2023 | USD | 465.97 | 468.31 | 453.86 | 454.01 | 454.01 | -12.04 (-2.58%) | 773,900 |
13 Dec 2023 | USD | 461.39 | 469.58 | 461.35 | 466.05 | 466.05 | +5.43 (+1.18%) | 535,700 |
12 Dec 2023 | USD | 458.4 | 463.9 | 457 | 460.62 | 460.62 | +3.02 (+0.66%) | 426,500 |
11 Dec 2023 | USD | 452.84 | 460 | 447.94 | 457.6 | 457.6 | +5.6 (+1.24%) | 604,300 |
8 Dec 2023 | USD | 445.39 | 453.25 | 443.95 | 452 | 452 | +6 (+1.35%) | 431,700 |
7 Dec 2023 | USD | 442.5 | 447.29 | 442.13 | 446 | 446 | +4 (+0.90%) | 462,500 |
6 Dec 2023 | USD | 437.08 | 442.8 | 437.08 | 442 | 442 | +7.17 (+1.65%) | 457,700 |
5 Dec 2023 | USD | 436.75 | 439.17 | 433.43 | 434.83 | 434.83 | -4.75 (-1.08%) | 277,800 |
4 Dec 2023 | USD | 436.83 | 441.58 | 435.19 | 439.58 | 439.58 | -1.56 (-0.35%) | 474,000 |
1 Dec 2023 | USD | 434.32 | 441.82 | 432.76 | 441.14 | 441.14 | +6.3 (+1.45%) | 532,000 |
30 Nov 2023 | USD | 430.57 | 435.38 | 426.62 | 434.84 | 434.84 | +4.72 (+1.10%) | 996,300 |
29 Nov 2023 | USD | 431.95 | 434.41 | 430.02 | 430.12 | 430.12 | +1.43 (+0.33%) | 441,100 |
28 Nov 2023 | USD | 429.79 | 433.9 | 428.59 | 428.69 | 428.69 | -2.67 (-0.62%) | 258,600 |
27 Nov 2023 | USD | 426.83 | 432.79 | 426.83 | 431.36 | 431.36 | +4.51 (+1.06%) | 306,600 |
24 Nov 2023 | USD | 426.78 | 429.04 | 423.53 | 426.85 | 426.85 | -1.49 (-0.35%) | 159,900 |