Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2024 | USD | 5,108.0298 | 5,127.9702 | 5,092.2202 | 5,104.7598 | 5,104.7598 | +26.11 (+0.51%) | 4,559,050,000 |
5 Mar 2024 | USD | 5,110.52 | 5,114.54 | 5,056.8198 | 5,078.6499 | 5,078.6499 | -52.3 (-1.02%) | 4,418,410,000 |
4 Mar 2024 | USD | 5,130.9902 | 5,149.6699 | 5,127.1802 | 5,130.9502 | 5,130.9502 | -6.13 (-0.12%) | 4,758,440,000 |
1 Mar 2024 | USD | 5,098.5098 | 5,140.3301 | 5,094.1602 | 5,137.0801 | 5,137.0801 | +40.81 (+0.80%) | 4,748,110,000 |
29 Feb 2024 | USD | 5,085.3599 | 5,104.9902 | 5,061.8901 | 5,096.27 | 5,096.27 | +26.51 (+0.52%) | 5,219,740,000 |
28 Feb 2024 | USD | 5,067.2002 | 5,077.3701 | 5,058.3501 | 5,069.7598 | 5,069.7598 | -8.42 (-0.17%) | 3,789,370,000 |
27 Feb 2024 | USD | 5,074.6001 | 5,080.6899 | 5,057.29 | 5,078.1802 | 5,078.1802 | +8.65 (+0.17%) | 3,925,950,000 |
26 Feb 2024 | USD | 5,093 | 5,097.6602 | 5,068.9102 | 5,069.5298 | 5,069.5298 | -19.27 (-0.38%) | 3,683,930,000 |
23 Feb 2024 | USD | 5,100.9199 | 5,111.0601 | 5,081.46 | 5,088.7998 | 5,088.7998 | +1.77 (+0.03%) | 3,672,790,000 |
22 Feb 2024 | USD | 5,038.8301 | 5,094.3901 | 5,038.8301 | 5,087.0298 | 5,087.0298 | +105.23 (+2.11%) | 4,051,710,000 |
21 Feb 2024 | USD | 4,963.0298 | 4,983.21 | 4,946 | 4,981.7998 | 4,981.7998 | +6.29 (+0.13%) | 3,788,390,000 |
20 Feb 2024 | USD | 4,989.3198 | 4,993.71 | 4,955.02 | 4,975.5098 | 4,975.5098 | -30.06 (-0.60%) | 4,034,880,000 |
16 Feb 2024 | USD | 5,031.1299 | 5,038.7002 | 4,999.52 | 5,005.5698 | 5,005.5698 | -24.16 (-0.48%) | 3,833,270,000 |
15 Feb 2024 | USD | 5,003.1401 | 5,032.7202 | 4,999.4399 | 5,029.73 | 5,029.73 | +29.11 (+0.58%) | 4,137,970,000 |
14 Feb 2024 | USD | 4,976.44 | 5,002.52 | 4,956.45 | 5,000.6201 | 5,000.6201 | +47.452 (+0.96%) | 3,845,600,061 |
13 Feb 2024 | USD | 4,967.94 | 4,971.3 | 4,920.31 | 4,953.168 | 4,953.168 | -68.677 (-1.37%) | 4,302,197,202 |
12 Feb 2024 | USD | 5,026.83 | 5,048.39 | 5,016.83 | 5,021.8445 | 5,021.8445 | -4.765 (-0.09%) | 3,805,746,407 |
9 Feb 2024 | USD | 5,004.1699 | 5,030.0601 | 5,000.3398 | 5,026.6099 | 5,026.6099 | +28.7 (+0.57%) | 3,912,990,000 |
8 Feb 2024 | USD | 4,995.1602 | 5,000.3999 | 4,987.0898 | 4,997.9102 | 4,997.9102 | +2.85 (+0.06%) | 4,341,860,000 |
7 Feb 2024 | USD | 4,973.0498 | 4,999.8901 | 4,969.0498 | 4,995.0601 | 4,995.0601 | +40.83 (+0.82%) | 4,895,590,000 |
6 Feb 2024 | USD | 4,950.1602 | 4,957.77 | 4,934.8799 | 4,954.23 | 4,954.23 | +11.42 (+0.23%) | 4,440,880,000 |
5 Feb 2024 | USD | 4,957.1899 | 4,957.1899 | 4,918.0898 | 4,942.8101 | 4,942.8101 | -15.8 (-0.32%) | 4,023,640,000 |
2 Feb 2024 | USD | 4,916.0601 | 4,975.29 | 4,907.9902 | 4,958.6099 | 4,958.6099 | +52.42 (+1.07%) | 3,974,350,000 |
1 Feb 2024 | USD | 4,861.1099 | 4,906.9702 | 4,853.52 | 4,906.1899 | 4,906.1899 | +60.54 (+1.25%) | 4,386,090,000 |
31 Jan 2024 | USD | 4,899.1899 | 4,906.75 | 4,845.1499 | 4,845.6499 | 4,845.6499 | -79.32 (-1.61%) | 4,696,120,000 |
30 Jan 2024 | USD | 4,925.8901 | 4,931.0898 | 4,916.27 | 4,924.9702 | 4,924.9702 | -2.96 (-0.06%) | 3,836,130,000 |
29 Jan 2024 | USD | 4,892.9502 | 4,929.3101 | 4,887.3999 | 4,927.9302 | 4,927.9302 | +36.96 (+0.76%) | 3,525,160,000 |
26 Jan 2024 | USD | 4,888.9102 | 4,906.6899 | 4,881.4702 | 4,890.9702 | 4,890.9702 | -3.19 (-0.07%) | 3,353,400,000 |
25 Jan 2024 | USD | 4,886.6602 | 4,898.1499 | 4,869.3398 | 4,894.1602 | 4,894.1602 | +25.61 (+0.53%) | 4,020,430,000 |
24 Jan 2024 | USD | 4,888.5601 | 4,903.6802 | 4,865.9399 | 4,868.5498 | 4,868.5498 | +3.95 (+0.08%) | 4,330,030,000 |