Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2024 | USD | 202.63 | 206.3 | 201.65 | 203.06 | 203.06 | +2.54 (+1.27%) | 20,140,100 |
16 Jan 2024 | USD | 210.07 | 210.98 | 199.5 | 200.52 | 200.52 | -17.18 (-7.89%) | 35,290,000 |
12 Jan 2024 | USD | 219.97 | 222.07 | 217.04 | 217.7 | 217.7 | -4.96 (-2.23%) | 11,268,800 |
11 Jan 2024 | USD | 228.07 | 228.28 | 222.62 | 222.66 | 222.66 | -5.18 (-2.27%) | 11,830,500 |
10 Jan 2024 | USD | 226.9 | 231.61 | 226.64 | 227.84 | 227.84 | +2.08 (+0.92%) | 12,883,700 |
9 Jan 2024 | USD | 225.66 | 228.79 | 223.2 | 225.76 | 225.76 | -3.24 (-1.41%) | 20,687,500 |
8 Jan 2024 | USD | 228 | 233.85 | 225.79 | 229 | 229 | -20 (-8.03%) | 40,730,400 |
5 Jan 2024 | USD | 245.04 | 250.19 | 245.04 | 249 | 249 | +4.06 (+1.66%) | 3,846,200 |
4 Jan 2024 | USD | 244.58 | 248.28 | 244.18 | 244.94 | 244.94 | +1.03 (+0.42%) | 5,170,700 |
3 Jan 2024 | USD | 248.32 | 250.13 | 243 | 243.91 | 243.91 | -7.85 (-3.12%) | 7,219,900 |
2 Jan 2024 | USD | 257.28 | 258.59 | 250.87 | 251.76 | 251.76 | -8.9 (-3.41%) | 5,815,200 |
29 Dec 2023 | USD | 260.67 | 262.22 | 259.56 | 260.66 | 260.66 | +0.31 (+0.12%) | 3,681,900 |
28 Dec 2023 | USD | 261.53 | 262.1 | 257.68 | 260.35 | 260.35 | -1.75 (-0.67%) | 5,096,400 |
27 Dec 2023 | USD | 262.63 | 264.66 | 260.9 | 262.1 | 262.1 | -0.69 (-0.26%) | 3,484,900 |
26 Dec 2023 | USD | 259.8 | 263.76 | 259.54 | 262.79 | 262.79 | +2.35 (+0.90%) | 3,938,600 |
22 Dec 2023 | USD | 261.83 | 262.84 | 259.2 | 260.44 | 260.44 | -1.58 (-0.60%) | 4,430,500 |
21 Dec 2023 | USD | 265.95 | 267.54 | 260.19 | 262.02 | 262.02 | +1.77 (+0.68%) | 6,487,200 |
20 Dec 2023 | USD | 262.25 | 266.13 | 260.15 | 260.25 | 260.25 | -3.26 (-1.24%) | 5,151,700 |
19 Dec 2023 | USD | 261.04 | 265.34 | 260.8 | 263.51 | 263.51 | +3.1 (+1.19%) | 6,089,500 |
18 Dec 2023 | USD | 260.63 | 263.13 | 260.25 | 260.41 | 260.41 | -3.86 (-1.46%) | 6,140,100 |
15 Dec 2023 | USD | 255.7 | 265.52 | 255.7 | 264.27 | 264.27 | +8.03 (+3.13%) | 14,989,000 |
14 Dec 2023 | USD | 250.91 | 257.12 | 249.26 | 256.24 | 256.24 | +5.33 (+2.12%) | 7,883,600 |
13 Dec 2023 | USD | 249.1 | 251.87 | 247.53 | 250.91 | 250.91 | +2.28 (+0.92%) | 5,513,400 |
12 Dec 2023 | USD | 247.95 | 250.57 | 247.4 | 248.63 | 248.63 | +0.55 (+0.22%) | 5,719,200 |
11 Dec 2023 | USD | 243.5 | 248.08 | 243.31 | 248.08 | 248.08 | +3.38 (+1.38%) | 7,545,000 |
8 Dec 2023 | USD | 237.32 | 244.7 | 237.32 | 244.7 | 244.7 | +7.37 (+3.11%) | 7,164,400 |
7 Dec 2023 | USD | 236.9 | 238.3 | 230 | 237.33 | 237.33 | +0.44 (+0.19%) | 6,363,700 |
6 Dec 2023 | USD | 234.78 | 239.23 | 234.43 | 236.89 | 236.89 | +2.73 (+1.17%) | 4,740,600 |
5 Dec 2023 | USD | 233.54 | 234.74 | 231.49 | 234.16 | 234.16 | -0.71 (-0.30%) | 3,589,800 |
4 Dec 2023 | USD | 231.3 | 234.94 | 230.07 | 234.87 | 234.87 | +1 (+0.43%) | 5,228,500 |