Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2023 | USD | 4,568.8398 | 4,590.9199 | 4,565.2202 | 4,585.5898 | 4,585.5898 | +36.25 (+0.80%) | 3,818,880,000 |
6 Dec 2023 | USD | 4,586.23 | 4,590.7402 | 4,546.5 | 4,549.3398 | 4,549.3398 | -17.84 (-0.39%) | 4,245,680,000 |
5 Dec 2023 | USD | 4,557.25 | 4,578.5601 | 4,551.6802 | 4,567.1802 | 4,567.1802 | -2.6 (-0.06%) | 3,909,950,000 |
4 Dec 2023 | USD | 4,564.3701 | 4,572.3701 | 4,546.7202 | 4,569.7798 | 4,569.7798 | -24.85 (-0.54%) | 4,369,910,000 |
1 Dec 2023 | USD | 4,559.4302 | 4,599.3901 | 4,554.71 | 4,594.6299 | 4,594.6299 | +26.83 (+0.59%) | 4,397,120,000 |
30 Nov 2023 | USD | 4,554.8701 | 4,569.8901 | 4,537.2402 | 4,567.7998 | 4,567.7998 | +17.22 (+0.38%) | 5,399,300,000 |
29 Nov 2023 | USD | 4,571.8398 | 4,587.6401 | 4,547.1499 | 4,550.5801 | 4,550.5801 | -4.31 (-0.09%) | 4,418,760,000 |
28 Nov 2023 | USD | 4,545.5498 | 4,568.1401 | 4,540.5098 | 4,554.8901 | 4,554.8901 | +4.46 (+0.10%) | 3,586,240,000 |
27 Nov 2023 | USD | 4,554.8599 | 4,560.52 | 4,546.3198 | 4,550.4302 | 4,550.4302 | -8.91 (-0.20%) | 3,403,990,000 |
24 Nov 2023 | USD | 4,555.8398 | 4,560.3101 | 4,552.7998 | 4,559.3398 | 4,559.3398 | +2.72 (+0.06%) | 1,639,500,000 |
22 Nov 2023 | USD | 4,553.04 | 4,568.4302 | 4,545.0498 | 4,556.6201 | 4,556.6201 | +18.43 (+0.41%) | 3,042,810,000 |
21 Nov 2023 | USD | 4,538.77 | 4,542.1401 | 4,525.5098 | 4,538.1899 | 4,538.1899 | -9.19 (-0.20%) | 3,511,080,000 |
20 Nov 2023 | USD | 4,511.7002 | 4,557.1099 | 4,510.3599 | 4,547.3799 | 4,547.3799 | +33.36 (+0.74%) | 3,644,790,000 |
17 Nov 2023 | USD | 4,509.5498 | 4,520.1201 | 4,499.6602 | 4,514.02 | 4,514.02 | +5.78 (+0.13%) | 3,777,240,000 |
16 Nov 2023 | USD | 4,497.0801 | 4,511.9902 | 4,487.8301 | 4,508.2402 | 4,508.2402 | +5.36 (+0.12%) | 3,964,520,000 |
15 Nov 2023 | USD | 4,505.2998 | 4,521.1699 | 4,495.3101 | 4,502.8799 | 4,502.8799 | +7.18 (+0.16%) | 4,347,170,000 |
14 Nov 2023 | USD | 4,458.9702 | 4,508.6699 | 4,458.9702 | 4,495.7002 | 4,495.7002 | +84.15 (+1.91%) | 4,700,350,000 |
13 Nov 2023 | USD | 4,406.6602 | 4,421.7598 | 4,393.8198 | 4,411.5498 | 4,411.5498 | -3.69 (-0.08%) | 3,326,240,000 |
10 Nov 2023 | USD | 4,364.1499 | 4,418.0298 | 4,353.3398 | 4,415.2402 | 4,415.2402 | +67.89 (+1.56%) | 3,665,080,000 |
9 Nov 2023 | USD | 4,391.4102 | 4,393.3999 | 4,343.9399 | 4,347.3501 | 4,347.3501 | -35.43 (-0.81%) | 3,900,780,000 |
8 Nov 2023 | USD | 4,384.3701 | 4,391.2002 | 4,359.7598 | 4,382.7798 | 4,382.7798 | +4.4 (+0.10%) | 3,729,510,000 |
7 Nov 2023 | USD | 4,366.21 | 4,386.2598 | 4,355.4102 | 4,378.3799 | 4,378.3799 | +12.4 (+0.28%) | 3,791,230,000 |
6 Nov 2023 | USD | 4,364.27 | 4,372.21 | 4,347.5298 | 4,365.98 | 4,365.98 | +7.64 (+0.18%) | 3,656,340,000 |
3 Nov 2023 | USD | 4,334.23 | 4,373.6201 | 4,334.23 | 4,358.3398 | 4,358.3398 | +40.56 (+0.94%) | 4,570,960,000 |
2 Nov 2023 | USD | 4,268.2598 | 4,319.7202 | 4,268.2598 | 4,317.7798 | 4,317.7798 | +79.92 (+1.89%) | 4,669,780,000 |
1 Nov 2023 | USD | 4,201.27 | 4,245.6401 | 4,197.7402 | 4,237.8599 | 4,237.8599 | +44.06 (+1.05%) | 4,224,900,000 |
31 Oct 2023 | USD | 4,171.3301 | 4,195.5498 | 4,153.1201 | 4,193.7998 | 4,193.7998 | +26.98 (+0.65%) | 4,249,470,000 |
30 Oct 2023 | USD | 4,139.3901 | 4,177.4702 | 4,132.9399 | 4,166.8198 | 4,166.8198 | +49.45 (+1.20%) | 3,911,140,000 |
27 Oct 2023 | USD | 4,152.9302 | 4,156.7002 | 4,103.7798 | 4,117.3701 | 4,117.3701 | -19.86 (-0.48%) | 4,019,500,000 |
26 Oct 2023 | USD | 4,175.9902 | 4,183.6001 | 4,127.8999 | 4,137.23 | 4,137.23 | -49.54 (-1.18%) | 4,277,640,000 |