Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | USD | 212.65 | 215.98 | 212.65 | 215.04 | 215.04 | +2.39 (+1.12%) | 1,250,000 |
3 Jan 2024 | USD | 216.48 | 216.48 | 211.76 | 212.65 | 212.65 | -3.92 (-1.81%) | 1,182,500 |
2 Jan 2024 | USD | 213.26 | 219.66 | 212.74 | 216.57 | 216.57 | +1.54 (+0.72%) | 1,329,400 |
29 Dec 2023 | USD | 216.45 | 217.01 | 214.22 | 215.03 | 215.03 | -0.87 (-0.40%) | 1,070,400 |
28 Dec 2023 | USD | 213.17 | 217.77 | 212.68 | 215.9 | 215.9 | +3.26 (+1.53%) | 1,276,900 |
27 Dec 2023 | USD | 210.73 | 213.79 | 209 | 212.64 | 212.64 | +1.91 (+0.91%) | 829,300 |
26 Dec 2023 | USD | 211.5 | 212.57 | 210.62 | 210.73 | 210.73 | -1.19 (-0.56%) | 849,700 |
22 Dec 2023 | USD | 212.69 | 215.32 | 211.33 | 211.92 | 211.92 | +0.22 (+0.10%) | 1,004,900 |
21 Dec 2023 | USD | 212.26 | 213.82 | 210.93 | 211.7 | 211.7 | +1.92 (+0.92%) | 912,900 |
20 Dec 2023 | USD | 213.92 | 214.87 | 209.61 | 209.78 | 209.78 | -6.36 (-2.94%) | 1,683,700 |
19 Dec 2023 | USD | 216.37 | 217.82 | 215.56 | 216.14 | 216.14 | +0.39 (+0.18%) | 978,600 |
18 Dec 2023 | USD | 217.85 | 218.18 | 213.81 | 215.75 | 215.75 | -1.55 (-0.71%) | 1,276,200 |
15 Dec 2023 | USD | 221.6 | 221.6 | 216.15 | 217.3 | 217.3 | -6.8 (-3.03%) | 2,866,200 |
14 Dec 2023 | USD | 222.9 | 225.86 | 220.83 | 224.1 | 224.1 | +3.64 (+1.65%) | 1,856,100 |
13 Dec 2023 | USD | 215.82 | 221.13 | 213.97 | 220.46 | 220.46 | +5.16 (+2.40%) | 1,122,900 |
12 Dec 2023 | USD | 216.34 | 216.63 | 214.59 | 215.3 | 215.3 | -0.77 (-0.36%) | 938,800 |
11 Dec 2023 | USD | 212.6 | 216.64 | 212.45 | 216.07 | 216.07 | +4 (+1.89%) | 1,234,500 |
8 Dec 2023 | USD | 210.17 | 212.77 | 209.7 | 212.07 | 212.07 | +3.02 (+1.44%) | 1,171,500 |
7 Dec 2023 | USD | 208.81 | 210.02 | 207 | 209.05 | 209.05 | -0.41 (-0.20%) | 1,093,400 |
6 Dec 2023 | USD | 208.02 | 211.18 | 206.6 | 209.46 | 209.46 | +2.27 (+1.10%) | 1,256,000 |
5 Dec 2023 | USD | 207.44 | 208.22 | 205.48 | 207.19 | 207.19 | -4.82 (-2.27%) | 965,400 |
4 Dec 2023 | USD | 209.44 | 215.89 | 209.01 | 212.01 | 212.01 | +1.94 (+0.92%) | 1,364,600 |
1 Dec 2023 | USD | 203.4 | 210.24 | 203.03 | 210.07 | 210.07 | +7.06 (+3.48%) | 1,341,600 |
30 Nov 2023 | USD | 200.33 | 203.28 | 197.91 | 203.01 | 203.01 | +2.82 (+1.41%) | 1,426,500 |
29 Nov 2023 | USD | 200.59 | 205.37 | 200.12 | 200.19 | 200.19 | +0.27 (+0.14%) | 841,200 |
28 Nov 2023 | USD | 197.37 | 201.26 | 197 | 199.92 | 199.92 | +2.14 (+1.08%) | 847,300 |
27 Nov 2023 | USD | 198.02 | 199.34 | 197.44 | 197.78 | 197.78 | -0.41 (-0.21%) | 1,247,400 |
24 Nov 2023 | USD | 198.66 | 199.89 | 197.53 | 198.19 | 198.19 | -0.25 (-0.13%) | 569,300 |
22 Nov 2023 | USD | 198.58 | 200.51 | 198 | 198.44 | 198.44 | +0.99 (+0.50%) | 953,600 |
21 Nov 2023 | USD | 200 | 200 | 193.73 | 197.45 | 197.45 | -3.26 (-1.62%) | 1,210,200 |