Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2024 | USD | 173.54 | 174.98 | 173.09 | 174.98 | 174.98 | +1.2 (+0.69%) | 568,000 |
5 Jan 2024 | USD | 173.33 | 174.56 | 172.96 | 173.78 | 173.78 | +0.4 (+0.23%) | 561,800 |
4 Jan 2024 | USD | 173.76 | 174.5 | 173.35 | 173.38 | 173.38 | -0.12 (-0.07%) | 612,500 |
3 Jan 2024 | USD | 174.41 | 174.48 | 173.36 | 173.5 | 173.5 | -1.4 (-0.80%) | 1,120,900 |
2 Jan 2024 | USD | 173.17 | 175.32 | 173.13 | 174.9 | 174.9 | +1.01 (+0.58%) | 1,172,200 |
29 Dec 2023 | USD | 174.04 | 174.32 | 173.26 | 173.89 | 173.89 | -0.32 (-0.18%) | 447,700 |
28 Dec 2023 | USD | 173.81 | 174.44 | 173.81 | 174.21 | 174.21 | +0.24 (+0.14%) | 630,600 |
27 Dec 2023 | USD | 173.64 | 174.06 | 173.26 | 173.97 | 173.97 | +0.33 (+0.19%) | 702,000 |
26 Dec 2023 | USD | 172.79 | 174.05 | 172.79 | 173.64 | 173.64 | +0.89 (+0.52%) | 442,200 |
22 Dec 2023 | USD | 172.59 | 173.41 | 172.12 | 172.75 | 172.75 | +0.7 (+0.41%) | 551,000 |
21 Dec 2023 | USD | 171.56 | 172.16 | 170.74 | 172.05 | 172.05 | +1.52 (+0.89%) | 621,000 |
20 Dec 2023 | USD | 172.82 | 173.21 | 170.45 | 170.53 | 170.53 | -3.57 (-2.05%) | 683,100 |
19 Dec 2023 | USD | 173.11 | 174.1 | 172.97 | 174.1 | 174.1 | +1.28 (+0.74%) | 740,400 |
18 Dec 2023 | USD | 173.15 | 173.31 | 172.77 | 172.82 | 172.82 | +0.43 (+0.25%) | 654,400 |
15 Dec 2023 | USD | 172.4 | 173.08 | 172.04 | 172.39 | 172.39 | -0.52 (-0.30%) | 754,100 |
14 Dec 2023 | USD | 172.59 | 173.63 | 172.2 | 172.91 | 172.91 | +1.27 (+0.74%) | 875,300 |
13 Dec 2023 | USD | 169.08 | 171.74 | 168.9 | 171.64 | 171.64 | +2.65 (+1.57%) | 634,200 |
12 Dec 2023 | USD | 168.25 | 169.08 | 167.79 | 168.99 | 168.99 | +0.75 (+0.45%) | 568,500 |
11 Dec 2023 | USD | 167.14 | 168.32 | 167.14 | 168.24 | 168.24 | +1.17 (+0.70%) | 525,000 |
8 Dec 2023 | USD | 166.12 | 167.36 | 166.1 | 167.07 | 167.07 | +0.79 (+0.48%) | 502,400 |
7 Dec 2023 | USD | 165.76 | 166.62 | 165.64 | 166.28 | 166.28 | +1 (+0.61%) | 420,200 |
6 Dec 2023 | USD | 166.44 | 166.71 | 165.15 | 165.28 | 165.28 | -0.43 (-0.26%) | 729,800 |
5 Dec 2023 | USD | 165.75 | 165.95 | 165.24 | 165.71 | 165.71 | -0.78 (-0.47%) | 802,600 |
4 Dec 2023 | USD | 165.72 | 166.57 | 165.63 | 166.49 | 166.49 | -0.42 (-0.25%) | 720,000 |
1 Dec 2023 | USD | 165.28 | 167.02 | 165.16 | 166.91 | 166.91 | +1.41 (+0.85%) | 844,900 |
30 Nov 2023 | USD | 164.71 | 165.59 | 164.34 | 165.5 | 165.5 | +1.12 (+0.68%) | 545,200 |
29 Nov 2023 | USD | 165.1 | 165.57 | 164.3 | 164.38 | 164.38 | +0.17 (+0.10%) | 474,600 |
28 Nov 2023 | USD | 163.84 | 164.73 | 163.68 | 164.21 | 164.21 | +0.1 (+0.06%) | 416,600 |
27 Nov 2023 | USD | 164.02 | 164.45 | 163.87 | 164.11 | 164.11 | -0.09 (-0.05%) | 993,800 |
24 Nov 2023 | USD | 164 | 164.39 | 164 | 164.2 | 164.2 | +0.15 (+0.09%) | 326,900 |