Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | USD | 210.09 | 210.22 | 208.9 | 208.9 | 208.9 | -2.58 (-1.22%) | 39,600 |
2 Jan 2024 | USD | 212.83 | 212.83 | 210.42 | 211.48 | 211.48 | -1.35 (-0.63%) | 104,300 |
29 Dec 2023 | USD | 213.61 | 213.77 | 212.08 | 212.83 | 212.83 | -0.52 (-0.24%) | 61,200 |
28 Dec 2023 | USD | 213.21 | 213.88 | 213.21 | 213.35 | 213.35 | -0.14 (-0.07%) | 20,000 |
27 Dec 2023 | USD | 213.29 | 213.59 | 212.91 | 213.49 | 213.49 | +0.25 (+0.12%) | 30,300 |
26 Dec 2023 | USD | 212.41 | 213.38 | 212.41 | 213.24 | 213.24 | +1.07 (+0.50%) | 16,100 |
22 Dec 2023 | USD | 212.21 | 212.73 | 211.25 | 212.17 | 212.17 | +0.56 (+0.26%) | 27,700 |
21 Dec 2023 | USD | 211.19 | 211.64 | 210 | 211.61 | 211.61 | +2.2 (+1.05%) | 16,900 |
20 Dec 2023 | USD | 212.62 | 212.91 | 209.22 | 209.41 | 209.41 | -2.79 (-1.31%) | 112,100 |
19 Dec 2023 | USD | 210.98 | 212.4 | 210.98 | 212.2 | 212.2 | +0.27 (+0.13%) | 15,100 |
18 Dec 2023 | USD | 211.14 | 212.1 | 211.14 | 211.93 | 211.93 | +1 (+0.47%) | 35,700 |
15 Dec 2023 | USD | 211.07 | 211.27 | 210.25 | 210.93 | 210.93 | -0.32 (-0.15%) | 49,600 |
14 Dec 2023 | USD | 211.39 | 211.79 | 209.9 | 211.25 | 211.25 | +1.18 (+0.56%) | 29,900 |
13 Dec 2023 | USD | 207.08 | 210.07 | 206.63 | 210.07 | 210.07 | +3.24 (+1.57%) | 15,400 |
12 Dec 2023 | USD | 205.83 | 206.83 | 205.2 | 206.83 | 206.83 | +1.11 (+0.54%) | 230,300 |
11 Dec 2023 | USD | 204.68 | 205.84 | 204.68 | 205.72 | 205.72 | +0.82 (+0.40%) | 16,500 |
8 Dec 2023 | USD | 203.88 | 205.32 | 203.88 | 204.9 | 204.9 | +0.63 (+0.31%) | 28,800 |
7 Dec 2023 | USD | 203.17 | 204.29 | 203.17 | 204.27 | 204.27 | +1.55 (+0.76%) | 130,900 |
6 Dec 2023 | USD | 204.38 | 204.47 | 202.52 | 202.72 | 202.72 | -0.76 (-0.37%) | 16,500 |
5 Dec 2023 | USD | 203.01 | 203.74 | 202.8 | 203.48 | 203.48 | -0.44 (-0.22%) | 28,000 |
4 Dec 2023 | USD | 203.27 | 204.07 | 202.65 | 203.92 | 203.92 | -0.42 (-0.21%) | 111,900 |
1 Dec 2023 | USD | 202.24 | 204.56 | 202.24 | 204.34 | 204.34 | +1.68 (+0.83%) | 79,700 |
30 Nov 2023 | USD | 202.55 | 202.84 | 201.66 | 202.66 | 202.66 | +0.74 (+0.37%) | 11,900 |
29 Nov 2023 | USD | 202.59 | 203.56 | 201.81 | 201.92 | 201.92 | -0.14 (-0.07%) | 67,800 |
28 Nov 2023 | USD | 201.74 | 202.48 | 201.26 | 202.06 | 202.06 | +0.41 (+0.20%) | 18,600 |
27 Nov 2023 | USD | 201.56 | 202.24 | 201.56 | 201.65 | 201.65 | -0.59 (-0.29%) | 30,800 |
24 Nov 2023 | USD | 201.9 | 202.24 | 201.79 | 202.24 | 202.24 | +0.44 (+0.22%) | 17,800 |
22 Nov 2023 | USD | 201.38 | 202.26 | 201.38 | 201.8 | 201.8 | +0.7 (+0.35%) | 25,000 |
21 Nov 2023 | USD | 201.23 | 201.23 | 200.56 | 201.1 | 201.1 | -0.38 (-0.19%) | 32,700 |
20 Nov 2023 | USD | 199.96 | 201.85 | 199.63 | 201.48 | 201.48 | +1.34 (+0.67%) | 12,700 |