Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2024 | USD | 178.16 | 178.35 | 176.68 | 178.24 | 178.24 | +0.47 (+0.26%) | 1,536,400 |
5 Jan 2024 | USD | 178.92 | 179.14 | 177.23 | 177.77 | 177.77 | -1.02 (-0.57%) | 1,415,600 |
4 Jan 2024 | USD | 179.25 | 180.66 | 178.77 | 178.79 | 178.79 | +0.26 (+0.15%) | 1,376,400 |
3 Jan 2024 | USD | 180 | 181.48 | 178.17 | 178.53 | 178.53 | -1.08 (-0.60%) | 1,826,100 |
2 Jan 2024 | USD | 177.72 | 180.71 | 177.67 | 179.61 | 179.61 | +0.51 (+0.28%) | 1,299,000 |
29 Dec 2023 | USD | 178.29 | 179.8 | 178 | 179.1 | 179.1 | +0.96 (+0.54%) | 1,256,000 |
28 Dec 2023 | USD | 178.38 | 178.57 | 177.78 | 178.14 | 178.14 | +0.39 (+0.22%) | 774,300 |
27 Dec 2023 | USD | 177.11 | 178.15 | 176.83 | 177.75 | 177.75 | +0.23 (+0.13%) | 772,400 |
26 Dec 2023 | USD | 176.32 | 177.81 | 175.75 | 177.52 | 177.52 | +0.57 (+0.32%) | 631,300 |
22 Dec 2023 | USD | 177.44 | 177.74 | 176.69 | 176.95 | 176.95 | +0.14 (+0.08%) | 1,291,100 |
21 Dec 2023 | USD | 175.71 | 177.36 | 175.62 | 176.81 | 176.81 | +1.05 (+0.60%) | 1,061,300 |
20 Dec 2023 | USD | 176.77 | 177.63 | 175.63 | 175.76 | 175.76 | -1.02 (-0.58%) | 1,049,700 |
19 Dec 2023 | USD | 177.94 | 178.05 | 176.28 | 176.78 | 176.78 | -0.85 (-0.48%) | 1,322,100 |
18 Dec 2023 | USD | 175.47 | 178.06 | 175.01 | 177.63 | 177.63 | +3.08 (+1.76%) | 1,807,800 |
15 Dec 2023 | USD | 173.1 | 175.51 | 173.01 | 174.55 | 174.55 | -2.12 (-1.20%) | 3,676,700 |
14 Dec 2023 | USD | 179.13 | 179.5 | 175.33 | 176.67 | 176.67 | -2.39 (-1.33%) | 2,357,500 |
13 Dec 2023 | USD | 176.61 | 179.08 | 176.24 | 179.06 | 179.06 | +2.47 (+1.40%) | 2,047,000 |
12 Dec 2023 | USD | 174.82 | 176.78 | 173.51 | 176.59 | 176.59 | +3.21 (+1.85%) | 1,756,000 |
11 Dec 2023 | USD | 172.66 | 174.01 | 172.31 | 173.38 | 173.38 | +0.88 (+0.51%) | 1,118,400 |
8 Dec 2023 | USD | 172.38 | 173.24 | 171.15 | 172.5 | 172.5 | -0.34 (-0.20%) | 1,638,500 |
7 Dec 2023 | USD | 173.71 | 173.72 | 171.47 | 172.84 | 172.84 | -1.11 (-0.64%) | 1,369,200 |
6 Dec 2023 | USD | 172.6 | 174 | 172.22 | 173.95 | 173.95 | +0.88 (+0.51%) | 1,443,900 |
5 Dec 2023 | USD | 174.46 | 174.8 | 172.82 | 173.07 | 173.07 | -1.32 (-0.76%) | 1,469,300 |
4 Dec 2023 | USD | 172.86 | 174.47 | 172.76 | 174.39 | 174.39 | +0.59 (+0.34%) | 1,701,900 |
1 Dec 2023 | USD | 171.24 | 173.93 | 170.79 | 173.8 | 173.8 | +2.81 (+1.64%) | 1,654,100 |
30 Nov 2023 | USD | 169.52 | 171.19 | 168.73 | 170.99 | 170.99 | +1.25 (+0.74%) | 2,514,300 |
29 Nov 2023 | USD | 169.66 | 170 | 168.85 | 169.74 | 169.74 | +0.06 (+0.04%) | 1,305,800 |
28 Nov 2023 | USD | 171.35 | 171.4 | 169.48 | 169.68 | 169.68 | -1.8 (-1.05%) | 1,783,500 |
27 Nov 2023 | USD | 171.32 | 171.75 | 170.42 | 171.48 | 171.48 | -0.53 (-0.31%) | 1,344,400 |
24 Nov 2023 | USD | 172.82 | 172.82 | 171.12 | 172.01 | 172.01 | +0.24 (+0.14%) | 550,600 |