Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 482.52 | 485.91 | 479.37 | 483.69 | 483.69 | +2.63 (+0.55%) | 609,300 |
9 Jan 2024 | USD | 475.39 | 483.12 | 471.18 | 481.06 | 481.06 | +4.43 (+0.93%) | 904,900 |
8 Jan 2024 | USD | 480.64 | 482.63 | 470.11 | 476.63 | 476.63 | -1.56 (-0.33%) | 666,900 |
5 Jan 2024 | USD | 476.88 | 479.46 | 472.49 | 478.19 | 478.19 | +3.64 (+0.77%) | 579,200 |
4 Jan 2024 | USD | 476.39 | 481.76 | 474.25 | 474.55 | 474.55 | -5.79 (-1.21%) | 881,300 |
3 Jan 2024 | USD | 476.24 | 485.22 | 476.24 | 480.34 | 480.34 | +6.92 (+1.46%) | 1,288,000 |
2 Jan 2024 | USD | 462.7 | 473.42 | 462.7 | 473.42 | 473.42 | +10.44 (+2.25%) | 739,600 |
29 Dec 2023 | USD | 459.84 | 464.35 | 457.99 | 462.98 | 462.98 | +5.48 (+1.20%) | 481,300 |
28 Dec 2023 | USD | 458.3 | 461.71 | 457.24 | 457.5 | 457.5 | +0.01 (+0.0%) | 414,100 |
27 Dec 2023 | USD | 455.5 | 458 | 454.18 | 457.49 | 457.49 | +1.73 (+0.38%) | 419,100 |
26 Dec 2023 | USD | 453.19 | 456.52 | 451.54 | 455.76 | 455.76 | +1.56 (+0.34%) | 470,200 |
22 Dec 2023 | USD | 454.27 | 456.95 | 450.33 | 454.2 | 454.2 | +1.49 (+0.33%) | 519,800 |
21 Dec 2023 | USD | 447.25 | 453.08 | 445.06 | 452.71 | 452.71 | +6.75 (+1.51%) | 559,000 |
20 Dec 2023 | USD | 450 | 450.16 | 445.52 | 445.96 | 445.96 | -2.07 (-0.46%) | 722,400 |
19 Dec 2023 | USD | 448.25 | 449.72 | 444.51 | 448.03 | 448.03 | +0.49 (+0.11%) | 848,900 |
18 Dec 2023 | USD | 443.47 | 448.43 | 441.68 | 447.54 | 447.54 | +8.07 (+1.84%) | 804,500 |
15 Dec 2023 | USD | 439.39 | 440.81 | 431.35 | 439.47 | 439.47 | -2.21 (-0.50%) | 3,743,500 |
14 Dec 2023 | USD | 450.86 | 451.69 | 436.83 | 441.68 | 441.68 | -19.12 (-4.15%) | 2,156,200 |
13 Dec 2023 | USD | 463.12 | 468.25 | 457.37 | 460.8 | 460.8 | -1.34 (-0.29%) | 814,000 |
12 Dec 2023 | USD | 463.42 | 464.96 | 461.26 | 462.14 | 462.14 | +0.16 (+0.03%) | 679,800 |
11 Dec 2023 | USD | 461.18 | 463.92 | 459.09 | 461.98 | 461.98 | +4.09 (+0.89%) | 647,800 |
8 Dec 2023 | USD | 457.27 | 458.1 | 450.98 | 457.89 | 457.89 | +2.23 (+0.49%) | 733,400 |
7 Dec 2023 | USD | 458.67 | 458.67 | 453.59 | 455.66 | 455.66 | -1.93 (-0.42%) | 622,100 |
6 Dec 2023 | USD | 459.68 | 459.68 | 450.02 | 457.59 | 457.59 | -3.2 (-0.69%) | 821,300 |
5 Dec 2023 | USD | 460.21 | 462.21 | 456.61 | 460.79 | 460.79 | +1.49 (+0.32%) | 906,700 |
4 Dec 2023 | USD | 463.91 | 466.24 | 457.83 | 459.3 | 459.3 | -5.35 (-1.15%) | 909,000 |
1 Dec 2023 | USD | 472.46 | 476.35 | 464.32 | 464.65 | 464.65 | -5.91 (-1.26%) | 809,400 |
30 Nov 2023 | USD | 455.26 | 471.12 | 453.79 | 470.56 | 470.56 | +13.86 (+3.03%) | 2,212,300 |
29 Nov 2023 | USD | 460.42 | 461.47 | 455.42 | 456.7 | 456.7 | -4.9 (-1.06%) | 787,700 |
28 Nov 2023 | USD | 462.96 | 466.99 | 461 | 461.6 | 461.6 | -0.29 (-0.06%) | 637,900 |