Advertisement
U.S. markets open in 1 hour 34 minutes
S&P Futures
4,559.50 -17.00 (-0.37%) Dow Futures
36,175.00 -93.00 (-0.26%) Nasdaq Futures
15,779.75 -89.25 (-0.56%) Russell 2000 Futures
1,882.50 -2.40 (-0.13%) Crude Oil
73.04 0.00 (0.00%) Gold
2,043.90 +1.70 (+0.08%)
Indian Rupee/USD Futures,Dec-20 (SIR=F)
CME - CME Delayed Price. Currency in USD
Follow
As of 07:46AM EST. Market open.
Advertisement
Time Period:
Dec 05, 2022 - Dec 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 05, 2023 | 119.78 | 119.88 | 119.70 | 119.86 | 119.86 | 473 |
| Dec 04, 2023 | 120.16 | 120.16 | 119.73 | 119.80 | 119.80 | 1,958 |
| Dec 01, 2023 | 119.98 | 120.36 | 119.87 | 120.16 | 120.16 | 1,958 |
| Nov 30, 2023 | 119.90 | 119.98 | 119.77 | 119.89 | 119.89 | 1,224 |
| Nov 29, 2023 | 119.95 | 120.01 | 119.87 | 119.90 | 119.90 | 1,167 |
| Nov 28, 2023 | 119.89 | 119.94 | 119.82 | 119.91 | 119.91 | 1,211 |
| Nov 27, 2023 | 119.99 | 119.99 | 119.84 | 119.98 | 119.98 | 346 |
| Nov 24, 2023 | 120.01 | 120.05 | 119.88 | 119.99 | 119.99 | 1,020 |
| Nov 23, 2023 | 120.01 | 120.05 | 119.96 | 120.03 | 120.03 | 447 |
| Nov 22, 2023 | 120.04 | 120.09 | 119.94 | 120.06 | 120.06 | 447 |
| Nov 21, 2023 | 120.00 | 120.18 | 119.92 | 120.11 | 120.11 | 778 |
| Nov 20, 2023 | 120.10 | 120.11 | 119.86 | 119.96 | 119.96 | 665 |
| Nov 17, 2023 | 120.12 | 120.15 | 120.04 | 120.09 | 120.09 | 492 |
| Nov 16, 2023 | 120.22 | 120.22 | 120.08 | 120.14 | 120.14 | 1,731 |
| Nov 15, 2023 | 120.60 | 120.67 | 120.17 | 120.20 | 120.20 | 2,835 |
| Nov 14, 2023 | 120.06 | 120.60 | 120.06 | 120.60 | 120.60 | 1,605 |
| Nov 13, 2023 | 119.98 | 120.15 | 119.98 | 120.09 | 120.09 | 517 |
| Nov 10, 2023 | 120.00 | 120.10 | 119.65 | 119.98 | 119.98 | 1,161 |
| Nov 09, 2023 | 120.08 | 120.10 | 120.00 | 120.00 | 120.00 | 1,013 |
| Nov 08, 2023 | 120.06 | 120.14 | 120.01 | 120.08 | 120.08 | 462 |
| Nov 07, 2023 | 120.11 | 120.12 | 120.02 | 120.12 | 120.12 | 398 |
| Nov 06, 2023 | 120.28 | 120.28 | 120.08 | 120.17 | 120.17 | 351 |
| Nov 02, 2023 | 120.13 | 120.29 | 119.99 | 120.28 | 120.28 | 230 |
| Nov 01, 2023 | 120.10 | 120.14 | 120.02 | 120.04 | 120.04 | 130 |
| Oct 31, 2023 | 120.00 | 120.10 | 119.91 | 120.02 | 120.02 | 418 |
| Oct 30, 2023 | 120.01 | 120.06 | 119.98 | 120.00 | 120.00 | 397 |
| Oct 29, 2023 | 119.88 | 120.06 | 119.88 | 120.03 | 120.03 | 423 |
| Oct 26, 2023 | 119.92 | 120.07 | 119.82 | 119.88 | 119.88 | 311 |
| Oct 25, 2023 | 120.14 | 120.21 | 120.08 | 120.11 | 120.11 | 1,302 |
| Oct 24, 2023 | 120.34 | 120.34 | 120.17 | 120.27 | 120.27 | 597 |
| Oct 23, 2023 | 120.42 | 120.47 | 120.31 | 120.47 | 120.47 | 524 |
| Oct 22, 2023 | 120.04 | 120.47 | 120.04 | 120.45 | 120.45 | 1,091 |
| Oct 19, 2023 | 120.32 | 120.44 | 120.18 | 120.25 | 120.25 | 528 |
| Oct 18, 2023 | 120.09 | 120.40 | 120.05 | 120.32 | 120.32 | 487 |
| Oct 17, 2023 | 120.09 | 120.10 | 120.02 | 120.02 | 120.02 | 283 |
| Oct 16, 2023 | 120.12 | 120.14 | 120.04 | 120.09 | 120.09 | 213 |
| Oct 15, 2023 | 120.01 | 120.18 | 119.98 | 120.17 | 120.17 | 408 |
| Oct 12, 2023 | 119.97 | 120.14 | 119.97 | 120.01 | 120.01 | 282 |
| Oct 11, 2023 | 120.14 | 120.23 | 119.94 | 119.97 | 119.97 | 367 |
| Oct 10, 2023 | 120.06 | 120.23 | 120.05 | 120.14 | 120.14 | 275 |
| Oct 09, 2023 | 119.93 | 120.12 | 119.93 | 120.06 | 120.06 | 248 |
| Oct 08, 2023 | 120.09 | 120.09 | 119.87 | 119.93 | 119.93 | 224 |
| Oct 05, 2023 | 120.03 | 120.27 | 119.91 | 120.19 | 120.19 | 572 |
| Oct 04, 2023 | 119.96 | 120.06 | 119.91 | 120.03 | 120.03 | 370 |
| Oct 03, 2023 | 120.00 | 120.04 | 119.84 | 119.96 | 119.96 | 517 |
| Oct 02, 2023 | 120.01 | 120.11 | 119.97 | 119.99 | 119.99 | 476 |
| Oct 01, 2023 | 120.08 | 120.19 | 119.97 | 120.01 | 120.01 | 256 |
| Sep 28, 2023 | 120.10 | 120.30 | 120.04 | 120.08 | 120.08 | 289 |
| Sep 27, 2023 | 119.99 | 120.15 | 119.97 | 120.10 | 120.10 | 496 |
| Sep 26, 2023 | 119.87 | 120.08 | 119.83 | 119.91 | 119.91 | 491 |
| Sep 25, 2023 | 120.10 | 120.10 | 119.85 | 119.87 | 119.87 | 297 |
| Sep 24, 2023 | 120.35 | 120.42 | 120.24 | 120.29 | 120.29 | 1,517 |
| Sep 21, 2023 | 120.44 | 120.70 | 120.19 | 120.45 | 120.45 | 1,081 |
| Sep 20, 2023 | 120.20 | 120.44 | 120.16 | 120.30 | 120.30 | 774 |
| Sep 19, 2023 | 120.18 | 120.60 | 120.06 | 120.41 | 120.41 | 977 |
| Sep 18, 2023 | 120.12 | 120.17 | 119.95 | 120.00 | 120.00 | 339 |
| Sep 17, 2023 | 120.28 | 120.29 | 119.94 | 120.13 | 120.13 | 1,152 |
| Sep 14, 2023 | 120.33 | 120.44 | 120.12 | 120.22 | 120.22 | 1,807 |
| Sep 13, 2023 | 120.49 | 120.53 | 120.22 | 120.24 | 120.24 | 664 |
| Sep 12, 2023 | 120.65 | 120.65 | 120.35 | 120.44 | 120.44 | 1,195 |
| Sep 11, 2023 | 120.47 | 120.67 | 120.42 | 120.65 | 120.65 | 421 |
| Sep 10, 2023 | 120.48 | 120.66 | 120.34 | 120.55 | 120.55 | 706 |
| Sep 07, 2023 | 120.14 | 120.52 | 120.14 | 120.48 | 120.48 | 423 |
| Sep 06, 2023 | 120.00 | 120.37 | 119.91 | 120.14 | 120.14 | 577 |
| Sep 05, 2023 | 120.22 | 120.37 | 120.03 | 120.05 | 120.05 | 459 |
| Sep 04, 2023 | 120.80 | 120.84 | 120.22 | 120.22 | 120.22 | 985 |
| Aug 31, 2023 | 120.83 | 120.96 | 120.71 | 120.79 | 120.79 | 622 |
| Aug 30, 2023 | 120.88 | 120.95 | 120.67 | 120.83 | 120.83 | 432 |
| Aug 29, 2023 | 120.92 | 120.97 | 120.64 | 120.78 | 120.78 | 484 |
| Aug 28, 2023 | 120.96 | 120.96 | 120.63 | 120.92 | 120.92 | 428 |
| Aug 27, 2023 | 121.13 | 121.17 | 120.88 | 120.97 | 120.97 | 648 |
| Aug 24, 2023 | 120.96 | 121.16 | 120.88 | 121.10 | 121.10 | 826 |
| Aug 23, 2023 | 121.27 | 121.42 | 121.00 | 121.10 | 121.10 | 1,515 |
| Aug 22, 2023 | 120.36 | 121.23 | 120.36 | 121.11 | 121.11 | 2,518 |
| Aug 21, 2023 | 120.34 | 120.57 | 120.33 | 120.36 | 120.36 | 952 |
| Aug 20, 2023 | 120.15 | 120.34 | 120.15 | 120.29 | 120.29 | 360 |
| Aug 17, 2023 | 120.22 | 120.38 | 120.08 | 120.15 | 120.15 | 340 |
| Aug 16, 2023 | 120.06 | 120.40 | 120.05 | 120.22 | 120.22 | 615 |
| Aug 15, 2023 | 119.90 | 120.24 | 119.90 | 120.06 | 120.06 | 1,037 |
| Aug 14, 2023 | 120.14 | 120.14 | 119.69 | 119.91 | 119.91 | 1,330 |
| Aug 13, 2023 | 120.32 | 120.49 | 120.00 | 120.14 | 120.14 | 1,130 |
| Aug 10, 2023 | 120.74 | 120.81 | 120.50 | 120.52 | 120.52 | 754 |
| Aug 09, 2023 | 120.30 | 121.01 | 120.30 | 120.74 | 120.74 | 762 |
| Aug 08, 2023 | 120.56 | 120.67 | 120.56 | 120.58 | 120.58 | 642 |
| Aug 07, 2023 | 120.65 | 120.68 | 120.38 | 120.56 | 120.56 | 299 |
| Aug 06, 2023 | 120.78 | 120.78 | 120.69 | 120.74 | 120.74 | 227 |
| Aug 03, 2023 | 120.60 | 120.92 | 120.59 | 120.88 | 120.88 | 593 |
| Aug 02, 2023 | 120.75 | 120.86 | 120.56 | 120.60 | 120.60 | 1,039 |
| Aug 01, 2023 | 121.29 | 121.30 | 120.63 | 120.75 | 120.75 | 2,013 |
| Jul 31, 2023 | 121.44 | 121.52 | 121.33 | 121.37 | 121.37 | 413 |
| Jul 30, 2023 | 121.54 | 121.55 | 121.42 | 121.52 | 121.52 | 1,118 |
| Jul 27, 2023 | 121.54 | 121.58 | 121.33 | 121.49 | 121.49 | 964 |
| Jul 26, 2023 | 121.96 | 122.00 | 121.31 | 121.54 | 121.54 | 942 |
| Jul 25, 2023 | 122.12 | 122.12 | 121.87 | 122.05 | 122.05 | 731 |
| Jul 24, 2023 | 122.24 | 122.41 | 122.08 | 122.13 | 122.13 | 974 |
| Jul 23, 2023 | 121.95 | 122.26 | 121.88 | 122.26 | 122.26 | 749 |
| Jul 20, 2023 | 121.88 | 122.07 | 121.86 | 121.92 | 121.92 | 589 |
| Jul 19, 2023 | 121.86 | 122.03 | 121.79 | 121.79 | 121.79 | 462 |
| Jul 18, 2023 | 121.73 | 121.85 | 121.69 | 121.83 | 121.83 | 611 |
| Jul 17, 2023 | 121.84 | 121.94 | 121.76 | 121.76 | 121.76 | 507 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.