Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | USD | 165.95 | 166.83 | 164.16 | 166.67 | 166.67 | +1.3 (+0.79%) | 1,927,800 |
8 Jan 2024 | USD | 163.44 | 165.51 | 162.35 | 165.37 | 165.37 | +2.66 (+1.63%) | 1,994,200 |
5 Jan 2024 | USD | 164.31 | 164.57 | 161.56 | 162.71 | 162.71 | -0.29 (-0.18%) | 1,544,700 |
4 Jan 2024 | USD | 164.68 | 166.28 | 162.96 | 163 | 163 | -0.17 (-0.10%) | 1,937,200 |
3 Jan 2024 | USD | 162.26 | 165.31 | 162.12 | 163.17 | 163.17 | +1.54 (+0.95%) | 2,208,600 |
2 Jan 2024 | USD | 159.8 | 161.7 | 159.34 | 161.63 | 161.63 | +2.35 (+1.48%) | 1,912,200 |
29 Dec 2023 | USD | 158.47 | 159.82 | 158.1 | 159.28 | 159.28 | +0.94 (+0.59%) | 1,637,500 |
28 Dec 2023 | USD | 158 | 159.18 | 157.61 | 158.34 | 158.34 | +0.68 (+0.43%) | 1,139,700 |
27 Dec 2023 | USD | 156.78 | 157.95 | 156.06 | 157.66 | 157.66 | +0.28 (+0.18%) | 1,217,600 |
26 Dec 2023 | USD | 157.77 | 157.9 | 156.73 | 157.38 | 157.38 | -0.38 (-0.24%) | 1,066,700 |
22 Dec 2023 | USD | 156.92 | 158.19 | 156.35 | 157.76 | 157.76 | +1.28 (+0.82%) | 1,006,000 |
21 Dec 2023 | USD | 154.93 | 156.56 | 154.38 | 156.48 | 156.48 | +0.92 (+0.59%) | 1,139,200 |
20 Dec 2023 | USD | 157.54 | 157.68 | 155.54 | 155.56 | 155.56 | -2.12 (-1.34%) | 1,716,000 |
19 Dec 2023 | USD | 155.36 | 157.84 | 154.75 | 157.68 | 157.68 | +1.68 (+1.08%) | 2,776,000 |
18 Dec 2023 | USD | 154.86 | 156.77 | 154.43 | 156 | 156 | +2.59 (+1.69%) | 2,346,800 |
15 Dec 2023 | USD | 151.68 | 156.33 | 149.14 | 153.41 | 153.41 | -0.14 (-0.09%) | 6,746,500 |
14 Dec 2023 | USD | 160.19 | 160.81 | 152.82 | 153.55 | 153.55 | -7 (-4.36%) | 5,633,800 |
13 Dec 2023 | USD | 165.31 | 165.57 | 160.27 | 160.55 | 160.55 | -4.58 (-2.77%) | 2,742,700 |
12 Dec 2023 | USD | 163.11 | 165.16 | 162.81 | 165.13 | 165.13 | +1.71 (+1.05%) | 2,204,000 |
11 Dec 2023 | USD | 162.87 | 164.37 | 162.28 | 163.42 | 163.42 | +2.25 (+1.40%) | 2,060,600 |
8 Dec 2023 | USD | 161.81 | 162.35 | 159.82 | 161.17 | 161.17 | -0.54 (-0.33%) | 2,614,600 |
7 Dec 2023 | USD | 162.35 | 162.96 | 161.67 | 161.71 | 161.71 | +0.22 (+0.14%) | 2,623,000 |
6 Dec 2023 | USD | 163.05 | 164.29 | 160.62 | 161.49 | 161.49 | -2.04 (-1.25%) | 2,146,300 |
5 Dec 2023 | USD | 163.41 | 164.35 | 162.56 | 163.53 | 163.53 | +0.12 (+0.07%) | 1,419,200 |
4 Dec 2023 | USD | 161.93 | 163.58 | 161.58 | 163.41 | 163.41 | +0.95 (+0.58%) | 1,569,700 |
1 Dec 2023 | USD | 164.16 | 164.85 | 162.24 | 162.46 | 162.46 | -1.57 (-0.96%) | 2,630,000 |
30 Nov 2023 | USD | 163.05 | 164.46 | 162.68 | 164.03 | 164.03 | +1.03 (+0.63%) | 3,561,700 |
29 Nov 2023 | USD | 162.78 | 163.76 | 162.01 | 163 | 163 | -0.26 (-0.16%) | 1,519,900 |
28 Nov 2023 | USD | 164.28 | 164.73 | 162.58 | 163.26 | 163.26 | -1.15 (-0.70%) | 1,656,000 |
27 Nov 2023 | USD | 163.87 | 164.48 | 163 | 164.41 | 164.41 | +0.69 (+0.42%) | 1,692,900 |