CCY - Delayed Quote • UGX
USD/UGX (USDUGX=X)
At close: April 26 at 10:00 PM GMT+1
Currency in UGX Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 3,802.3000 | 3,807.8000 | 3,802.3000 | 3,807.8000 | 3,807.8000 | - |
| Apr 26, 2024 | 3,766.9717 | 3,770.2451 | 3,766.9717 | 3,768.2188 | 3,768.2188 | - |
| Apr 25, 2024 | 3,765.1587 | 3,768.2188 | 3,765.1587 | 3,771.1484 | 3,771.1484 | - |
| Apr 24, 2024 | 3,754.6455 | 3,771.1484 | 3,754.6455 | 3,769.2871 | 3,769.2871 | - |
| Apr 23, 2024 | 3,769.6375 | 3,769.6375 | 3,769.2871 | 3,775.8013 | 3,775.8013 | - |
| Apr 22, 2024 | 3,765.7571 | 3,775.8013 | 3,765.7571 | 3,759.8987 | 3,759.8987 | - |
| Apr 19, 2024 | 3,780.6082 | 3,780.6082 | 3,768.4099 | 3,766.4465 | 3,766.4465 | - |
| Apr 18, 2024 | 3,761.8435 | 3,766.4465 | 3,761.8435 | 3,769.8813 | 3,769.8813 | - |
| Apr 17, 2024 | 3,793.9768 | 3,793.9768 | 3,769.8813 | 3,790.7471 | 3,790.7471 | - |
| Apr 16, 2024 | 3,775.5928 | 3,790.7471 | 3,775.5928 | 3,759.7300 | 3,759.7300 | - |
| Apr 15, 2024 | 3,759.2996 | 3,759.7300 | 3,757.7642 | 3,749.8242 | 3,749.8242 | - |
| Apr 12, 2024 | 3,769.2400 | 3,769.2400 | 3,756.8645 | 3,767.7649 | 3,767.7649 | - |
| Apr 11, 2024 | 3,788.6191 | 3,788.6191 | 3,767.7649 | 3,755.5833 | 3,755.5833 | - |
| Apr 10, 2024 | 3,755.5833 | 3,755.5833 | 3,755.5833 | 3,751.7480 | 3,751.7480 | - |
| Apr 9, 2024 | 3,766.4956 | 3,766.4956 | 3,751.7480 | 3,765.5940 | 3,765.5940 | - |
| Apr 8, 2024 | 3,793.2771 | 3,793.2771 | 3,777.4709 | 3,788.7454 | 3,788.7454 | - |
| Apr 5, 2024 | 3,815.8574 | 3,815.8574 | 3,790.5461 | 3,808.6206 | 3,808.6206 | - |
| Apr 4, 2024 | 3,804.2627 | 3,808.6206 | 3,804.2627 | 3,825.5901 | 3,825.5901 | - |
| Apr 3, 2024 | 3,829.5640 | 3,829.5640 | 3,825.5901 | 3,838.0642 | 3,838.0642 | - |
| Apr 2, 2024 | 3,837.8857 | 3,838.0642 | 3,837.8857 | 3,844.6035 | 3,844.6035 | - |
| Apr 1, 2024 | 3,844.6035 | 3,844.6035 | 3,844.6035 | 3,841.1331 | 3,841.1331 | - |
| Mar 29, 2024 | 3,840.8181 | 3,846.1182 | 3,840.8181 | 3,837.2039 | 3,837.2039 | - |
| Mar 28, 2024 | 3,844.4473 | 3,844.4473 | 3,837.2039 | 3,844.3052 | 3,844.3052 | - |
| Mar 27, 2024 | 3,849.9561 | 3,849.9561 | 3,844.3052 | 3,839.0139 | 3,839.0139 | - |
| Mar 26, 2024 | 3,849.4358 | 3,849.4358 | 3,838.1299 | 3,853.0789 | 3,853.0789 | - |
| Mar 25, 2024 | 3,859.6831 | 3,859.6831 | 3,853.0789 | 3,842.7908 | 3,842.7908 | - |
| Mar 22, 2024 | 3,858.0425 | 3,858.0425 | 3,858.0425 | 3,843.2102 | 3,843.2102 | - |
| Mar 21, 2024 | 3,801.4504 | 3,843.2102 | 3,801.4504 | 3,834.1987 | 3,834.1987 | - |
| Mar 20, 2024 | 3,833.6394 | 3,834.1987 | 3,833.6394 | 3,838.8689 | 3,838.8689 | - |
| Mar 19, 2024 | 3,856.0801 | 3,856.0801 | 3,838.8689 | 3,854.7678 | 3,854.7678 | - |
| Mar 18, 2024 | 3,843.1340 | 3,843.8433 | 3,843.1340 | 3,842.6223 | 3,842.6223 | - |
| Mar 15, 2024 | 3,866.6973 | 3,866.9285 | 3,841.8816 | 3,845.1167 | 3,845.1167 | - |
| Mar 14, 2024 | 3,845.1167 | 3,845.1167 | 3,845.1167 | 3,853.1826 | 3,853.1826 | - |
| Mar 13, 2024 | 3,852.0337 | 3,853.7813 | 3,852.0337 | 3,847.7363 | 3,847.7363 | - |
| Mar 12, 2024 | 3,866.8728 | 3,866.8728 | 3,847.7363 | 3,864.5400 | 3,864.5400 | - |
| Mar 11, 2024 | 3,861.7803 | 3,864.5400 | 3,861.7803 | 3,860.0337 | 3,860.0337 | - |
| Mar 8, 2024 | 3,844.5554 | 3,865.1189 | 3,844.5554 | 3,846.5581 | 3,846.5581 | - |
| Mar 7, 2024 | 3,865.8647 | 3,865.8647 | 3,862.3359 | 3,873.4709 | 3,873.4709 | - |
| Mar 6, 2024 | 3,875.8940 | 3,875.8940 | 3,873.4709 | 3,874.7148 | 3,874.7148 | - |
| Mar 5, 2024 | 3,881.0881 | 3,881.0881 | 3,874.7148 | 3,880.2297 | 3,880.2297 | - |
| Mar 4, 2024 | 3,864.5693 | 3,880.2297 | 3,864.5693 | 3,859.2290 | 3,859.2290 | - |
| Mar 1, 2024 | 3,890.4753 | 3,890.4753 | 3,870.3359 | 3,887.4937 | 3,887.4937 | - |
| Feb 29, 2024 | 3,893.0698 | 3,893.0698 | 3,887.4937 | 3,889.8372 | 3,889.8372 | - |
| Feb 28, 2024 | 3,896.8586 | 3,897.6948 | 3,896.8586 | 3,889.3059 | 3,889.3059 | - |
| Feb 27, 2024 | 3,910.4189 | 3,910.4189 | 3,889.3059 | 3,909.1399 | 3,909.1399 | - |
| Feb 26, 2024 | 3,909.1399 | 3,909.1399 | 3,909.1399 | 3,889.6323 | 3,889.6323 | - |
| Feb 23, 2024 | 3,861.5708 | 3,893.8723 | 3,861.5708 | 3,852.2312 | 3,852.2312 | - |
| Feb 22, 2024 | 3,841.6064 | 3,852.2312 | 3,841.6064 | 3,851.0508 | 3,851.0508 | - |
| Feb 21, 2024 | 3,836.4248 | 3,851.0508 | 3,836.4248 | 3,841.6301 | 3,841.6301 | - |
| Feb 20, 2024 | 3,839.8662 | 3,841.6301 | 3,839.8662 | 3,835.2173 | 3,835.2173 | - |
| Feb 19, 2024 | 3,831.0444 | 3,835.2173 | 3,831.0444 | 3,832.0576 | 3,832.0576 | - |
| Feb 16, 2024 | 3,817.0706 | 3,833.0889 | 3,817.0706 | 3,825.8845 | 3,825.8845 | - |
| Feb 15, 2024 | 3,825.8845 | 3,825.8845 | 3,825.8845 | 3,828.0864 | 3,828.0864 | - |
| Feb 14, 2024 | 3,847.1951 | 3,847.1951 | 3,828.0864 | 3,823.6536 | 3,823.6536 | - |
| Feb 13, 2024 | 3,820.0764 | 3,823.6536 | 3,820.0764 | 3,818.6047 | 3,818.6047 | - |
| Feb 12, 2024 | 3,806.9656 | 3,818.6047 | 3,806.9656 | 3,812.0854 | 3,812.0854 | - |
| Feb 9, 2024 | 3,791.3591 | 3,815.2703 | 3,791.3591 | 3,797.4741 | 3,797.4741 | - |
| Feb 8, 2024 | 3,779.8870 | 3,797.4741 | 3,779.6765 | 3,782.9580 | 3,782.9580 | - |
| Feb 7, 2024 | 3,772.9363 | 3,782.9580 | 3,772.9363 | 3,784.2397 | 3,784.2397 | - |
| Feb 6, 2024 | 3,784.7698 | 3,784.7698 | 3,783.1467 | 3,785.8091 | 3,785.8091 | - |
| Feb 5, 2024 | 3,816.1382 | 3,816.1382 | 3,782.3235 | 3,810.9014 | 3,810.9014 | - |
| Feb 2, 2024 | 3,755.6914 | 3,777.0874 | 3,755.6914 | 3,776.4294 | 3,776.4294 | - |
| Feb 1, 2024 | 3,783.9888 | 3,783.9888 | 3,775.1201 | 3,766.6519 | 3,766.6519 | - |
| Jan 31, 2024 | 3,777.1038 | 3,777.1038 | 3,766.6519 | 3,772.9932 | 3,772.9932 | - |
| Jan 30, 2024 | 3,769.2664 | 3,773.5154 | 3,769.2664 | 3,771.5115 | 3,771.5115 | - |
| Jan 29, 2024 | 3,781.8149 | 3,781.8149 | 3,771.5115 | 3,774.6790 | 3,774.6790 | - |
| Jan 26, 2024 | 3,789.0176 | 3,789.0176 | 3,771.9016 | 3,773.2556 | 3,773.2556 | - |
| Jan 25, 2024 | 3,779.0830 | 3,779.0830 | 3,773.2556 | 3,773.4636 | 3,773.4636 | - |
| Jan 24, 2024 | 3,778.7981 | 3,778.7981 | 3,773.4636 | 3,774.1924 | 3,774.1924 | - |
| Jan 23, 2024 | 3,771.8867 | 3,774.1924 | 3,771.8867 | 3,770.2246 | 3,770.2246 | - |
| Jan 22, 2024 | 3,758.9434 | 3,770.2246 | 3,758.9434 | 3,761.0823 | 3,761.0823 | - |
| Jan 19, 2024 | 3,762.6482 | 3,766.2844 | 3,762.6482 | 3,761.6633 | 3,761.6633 | - |
| Jan 18, 2024 | 3,768.2344 | 3,768.2344 | 3,761.6633 | 3,774.2092 | 3,774.2092 | - |
| Jan 17, 2024 | 3,777.5225 | 3,777.5225 | 3,774.2092 | 3,777.6960 | 3,777.6960 | - |
| Jan 16, 2024 | 3,776.6582 | 3,776.6582 | 3,772.8572 | 3,766.6794 | 3,766.6794 | - |
| Jan 15, 2024 | 3,760.2434 | 3,766.6794 | 3,760.2434 | 3,753.5908 | 3,753.5908 | - |
| Jan 12, 2024 | 3,756.8176 | 3,760.8447 | 3,756.8176 | 3,758.8196 | 3,758.8196 | - |
| Jan 11, 2024 | 3,747.2390 | 3,758.8196 | 3,747.2390 | 3,758.1760 | 3,758.1760 | - |
| Jan 10, 2024 | 3,758.6042 | 3,758.6042 | 3,758.1760 | 3,757.4526 | 3,757.4526 | - |
| Jan 9, 2024 | 3,760.1941 | 3,760.1941 | 3,757.4526 | 3,766.5505 | 3,766.5505 | - |
| Jan 8, 2024 | 3,738.8557 | 3,766.5505 | 3,738.8557 | 3,739.6072 | 3,739.6072 | - |
| Jan 5, 2024 | 3,770.3286 | 3,770.3286 | 3,749.7825 | 3,771.0862 | 3,771.0862 | - |
| Jan 4, 2024 | 3,771.7703 | 3,771.7703 | 3,771.0862 | 3,767.7671 | 3,767.7671 | - |
| Jan 3, 2024 | 3,752.9448 | 3,767.7671 | 3,749.5894 | 3,748.0166 | 3,748.0166 | - |
| Jan 2, 2024 | 3,748.0166 | 3,748.0166 | 3,748.0166 | 3,749.9434 | 3,749.9434 | - |
| Jan 1, 2024 | 3,751.9814 | 3,751.9814 | 3,749.9434 | 3,746.5515 | 3,746.5515 | - |
| Dec 29, 2023 | 3,743.2695 | 3,743.2695 | 3,739.7185 | 3,748.3618 | 3,748.3618 | - |
| Dec 28, 2023 | 3,700.9375 | 3,730.6584 | 3,698.0925 | 3,718.8906 | 3,718.8906 | - |
| Dec 27, 2023 | 3,718.8906 | 3,718.8906 | 3,718.8906 | 3,728.7734 | 3,728.7734 | - |
| Dec 26, 2023 | 3,729.3835 | 3,729.3835 | 3,728.7734 | 3,726.2683 | 3,726.2683 | - |
| Dec 25, 2023 | 3,729.3835 | 3,729.3835 | 3,728.7734 | 3,726.2683 | 3,726.2683 | - |
| Dec 22, 2023 | 3,712.4595 | 3,721.4871 | 3,712.4595 | 3,717.6650 | 3,717.6650 | - |
| Dec 21, 2023 | 3,713.5449 | 3,717.6650 | 3,713.5449 | 3,718.3660 | 3,718.3660 | - |
| Dec 20, 2023 | 3,715.6218 | 3,718.3660 | 3,715.6218 | 3,723.6326 | 3,723.6326 | - |
| Dec 19, 2023 | 3,728.5342 | 3,728.5342 | 3,723.6326 | 3,730.1912 | 3,730.1912 | - |
| Dec 18, 2023 | 3,753.6711 | 3,753.6711 | 3,730.1912 | 3,749.0261 | 3,749.0261 | - |
| Dec 15, 2023 | 3,719.6853 | 3,732.0583 | 3,719.6853 | 3,737.2065 | 3,737.2065 | - |
| Dec 14, 2023 | 3,709.4819 | 3,737.2065 | 3,709.4819 | 3,748.6667 | 3,748.6667 | - |
| Dec 13, 2023 | 3,762.5542 | 3,762.5542 | 3,748.6667 | 3,761.5435 | 3,761.5435 | - |
| Dec 12, 2023 | 3,762.2273 | 3,762.2273 | 3,760.2026 | 3,764.4304 | 3,764.4304 | - |
| Dec 11, 2023 | 3,733.5266 | 3,764.4304 | 3,733.5266 | 3,734.4109 | 3,734.4109 | - |
| Dec 8, 2023 | 3,726.3625 | 3,728.7129 | 3,726.3625 | 3,735.0874 | 3,735.0874 | - |
| Dec 7, 2023 | 3,737.2415 | 3,737.2415 | 3,735.0874 | 3,734.8308 | 3,734.8308 | - |
| Dec 6, 2023 | 3,762.9377 | 3,762.9900 | 3,734.8308 | 3,753.4082 | 3,753.4082 | - |
| Dec 5, 2023 | 3,764.0808 | 3,764.0808 | 3,753.4082 | 3,755.7649 | 3,755.7649 | - |
| Dec 4, 2023 | 3,770.0447 | 3,770.0447 | 3,755.7649 | 3,763.9519 | 3,763.9519 | - |
| Dec 1, 2023 | 3,779.1204 | 3,779.1204 | 3,762.6042 | 3,776.5237 | 3,776.5237 | - |
| Nov 30, 2023 | 3,779.8809 | 3,779.8809 | 3,776.5237 | 3,773.2244 | 3,773.2244 | - |
| Nov 29, 2023 | 3,744.2192 | 3,773.2244 | 3,744.2192 | 3,760.8428 | 3,760.8428 | - |
| Nov 28, 2023 | 3,755.3501 | 3,760.8428 | 3,755.3501 | 3,757.1501 | 3,757.1501 | - |
| Nov 27, 2023 | 3,743.4915 | 3,757.1501 | 3,743.3545 | 3,742.2949 | 3,742.2949 | - |
| Nov 24, 2023 | 3,759.8950 | 3,759.8950 | 3,752.2319 | 3,757.8613 | 3,757.8613 | - |
| Nov 23, 2023 | 3,747.5562 | 3,757.8613 | 3,747.5562 | 3,743.2273 | 3,743.2273 | - |
| Nov 22, 2023 | 3,754.9480 | 3,754.9480 | 3,743.2273 | 3,744.2781 | 3,744.2781 | - |
| Nov 21, 2023 | 3,727.3774 | 3,744.2781 | 3,725.5232 | 3,735.9399 | 3,735.9399 | - |
| Nov 20, 2023 | 3,727.1868 | 3,735.9399 | 3,723.7529 | 3,719.9504 | 3,719.9504 | - |
| Nov 17, 2023 | 3,738.1370 | 3,739.4189 | 3,738.1370 | 3,740.7393 | 3,740.7393 | - |
| Nov 16, 2023 | 3,751.4524 | 3,751.4524 | 3,740.7393 | 3,746.3564 | 3,746.3564 | - |
| Nov 15, 2023 | 3,678.1885 | 3,746.3564 | 3,678.1885 | 3,729.0017 | 3,729.0017 | - |
| Nov 14, 2023 | 3,729.0017 | 3,729.0017 | 3,729.0017 | 3,733.6704 | 3,733.6704 | - |
| Nov 13, 2023 | 3,724.2554 | 3,733.9678 | 3,724.2554 | 3,714.2456 | 3,714.2456 | - |
| Nov 10, 2023 | 3,724.7700 | 3,726.8186 | 3,724.7700 | 3,718.7764 | 3,718.7764 | - |
| Nov 9, 2023 | 3,710.8608 | 3,718.7764 | 3,710.8608 | 3,725.2412 | 3,725.2412 | - |
| Nov 8, 2023 | 3,712.0864 | 3,725.2412 | 3,712.0864 | 3,715.4397 | 3,715.4397 | - |
| Nov 7, 2023 | 3,735.6389 | 3,735.6389 | 3,715.4397 | 3,721.9470 | 3,721.9470 | - |
| Nov 6, 2023 | 3,712.9937 | 3,721.9470 | 3,711.6094 | 3,709.3618 | 3,709.3618 | - |
| Nov 3, 2023 | 3,746.7993 | 3,746.7993 | 3,737.7212 | 3,736.3699 | 3,736.3699 | - |
| Nov 2, 2023 | 3,723.4495 | 3,736.3699 | 3,723.4495 | 3,741.0645 | 3,741.0645 | - |
| Nov 1, 2023 | 3,741.0645 | 3,741.0645 | 3,741.0645 | 3,741.7727 | 3,741.7727 | - |
| Oct 31, 2023 | 3,721.0881 | 3,741.7727 | 3,721.0881 | 3,726.4619 | 3,726.4619 | - |
| Oct 30, 2023 | 3,727.8606 | 3,727.8606 | 3,726.4619 | 3,722.2932 | 3,722.2932 | - |
| Oct 27, 2023 | 3,714.8242 | 3,733.9578 | 3,714.8242 | 3,722.4929 | 3,722.4929 | - |
| Oct 26, 2023 | 3,725.4495 | 3,725.4495 | 3,722.4929 | 3,720.7632 | 3,720.7632 | - |
| Oct 25, 2023 | 3,724.2629 | 3,724.2629 | 3,720.7632 | 3,713.0635 | 3,713.0635 | - |
| Oct 24, 2023 | 3,687.0808 | 3,713.0635 | 3,682.7329 | 3,709.2722 | 3,709.2722 | - |
| Oct 23, 2023 | 3,710.1755 | 3,710.1755 | 3,709.2722 | 3,704.0879 | 3,704.0879 | - |
| Oct 20, 2023 | 3,707.4158 | 3,710.2283 | 3,707.4158 | 3,714.8799 | 3,714.8799 | - |
| Oct 19, 2023 | 3,725.2112 | 3,725.2112 | 3,714.8799 | 3,719.4055 | 3,719.4055 | - |
| Oct 18, 2023 | 3,702.9324 | 3,719.4055 | 3,702.9324 | 3,702.1089 | 3,702.1089 | - |
| Oct 17, 2023 | 3,699.3879 | 3,702.1089 | 3,699.3879 | 3,708.6282 | 3,708.6282 | - |
| Oct 16, 2023 | 3,707.1194 | 3,708.6282 | 3,707.1194 | 3,708.5652 | 3,708.5652 | - |
| Oct 13, 2023 | 3,740.3928 | 3,740.3928 | 3,706.9961 | 3,712.3887 | 3,712.3887 | - |
| Oct 12, 2023 | 3,703.3550 | 3,712.3887 | 3,703.3550 | 3,711.1282 | 3,711.1282 | - |
| Oct 11, 2023 | 3,698.1887 | 3,711.1282 | 3,698.1887 | 3,706.5549 | 3,706.5549 | - |
| Oct 10, 2023 | 3,687.1328 | 3,706.5549 | 3,687.1328 | 3,701.6111 | 3,701.6111 | - |
| Oct 9, 2023 | 3,696.0325 | 3,701.6111 | 3,696.0325 | 3,685.9231 | 3,685.9231 | - |
| Oct 6, 2023 | 3,693.9014 | 3,703.3000 | 3,693.9014 | 3,691.5901 | 3,691.5901 | - |
| Oct 5, 2023 | 3,690.8892 | 3,703.3867 | 3,688.7854 | 3,693.1008 | 3,693.1008 | - |
| Oct 4, 2023 | 3,698.6458 | 3,698.6458 | 3,693.1008 | 3,698.6987 | 3,698.6987 | - |
| Oct 3, 2023 | 3,698.6987 | 3,698.6987 | 3,698.6987 | 3,714.6384 | 3,714.6384 | - |
| Oct 2, 2023 | 3,734.2925 | 3,734.2925 | 3,714.6384 | 3,726.4441 | 3,726.4441 | - |
| Sep 29, 2023 | 3,703.9666 | 3,722.4531 | 3,703.9666 | 3,713.2813 | 3,713.2813 | - |
| Sep 28, 2023 | 3,726.0171 | 3,726.0171 | 3,713.2813 | 3,716.1570 | 3,716.1570 | - |
| Sep 27, 2023 | 3,739.6187 | 3,739.6187 | 3,716.1570 | 3,726.7725 | 3,726.7725 | - |
| Sep 26, 2023 | 3,741.5142 | 3,741.5142 | 3,726.7725 | 3,721.0876 | 3,721.0876 | - |
| Sep 25, 2023 | 3,706.3108 | 3,721.0876 | 3,706.3108 | 3,699.8174 | 3,699.8174 | - |
| Sep 22, 2023 | 3,710.0632 | 3,712.4607 | 3,710.0632 | 3,714.8386 | 3,714.8386 | - |
| Sep 21, 2023 | 3,727.8474 | 3,727.8474 | 3,714.8386 | 3,704.3442 | 3,704.3442 | - |
| Sep 20, 2023 | 3,701.4333 | 3,704.3442 | 3,701.4333 | 3,696.3135 | 3,696.3135 | - |
| Sep 19, 2023 | 3,695.4224 | 3,696.3135 | 3,695.4224 | 3,702.1936 | 3,702.1936 | - |
| Sep 18, 2023 | 3,682.6719 | 3,702.1936 | 3,682.6719 | 3,682.0161 | 3,682.0161 | - |
| Sep 15, 2023 | 3,715.4670 | 3,715.4670 | 3,688.2014 | 3,682.9187 | 3,682.9187 | - |
| Sep 14, 2023 | 3,679.5649 | 3,682.9187 | 3,679.5649 | 3,681.6045 | 3,681.6045 | - |
| Sep 13, 2023 | 3,665.6318 | 3,682.6338 | 3,665.6318 | 3,681.3538 | 3,681.3538 | - |
| Sep 12, 2023 | 3,674.6262 | 3,681.3538 | 3,674.6262 | 3,673.2073 | 3,673.2073 | - |
| Sep 11, 2023 | 3,692.5891 | 3,692.5891 | 3,681.4277 | 3,692.5374 | 3,692.5374 | - |
| Sep 8, 2023 | 3,696.0295 | 3,696.3499 | 3,696.0295 | 3,697.5652 | 3,697.5652 | - |
| Sep 7, 2023 | 3,693.2375 | 3,697.5652 | 3,693.2375 | 3,684.9893 | 3,684.9893 | - |
| Sep 6, 2023 | 3,684.9893 | 3,684.9893 | 3,684.9893 | 3,693.9634 | 3,693.9634 | - |
| Sep 5, 2023 | 3,681.8455 | 3,690.3840 | 3,681.8455 | 3,680.4817 | 3,680.4817 | - |
| Sep 4, 2023 | 3,700.8174 | 3,700.8174 | 3,677.5525 | 3,694.3738 | 3,694.3738 | - |
| Sep 1, 2023 | 3,688.9407 | 3,688.9407 | 3,677.9045 | 3,677.2349 | 3,677.2349 | - |
| Aug 31, 2023 | 3,665.9653 | 3,677.2349 | 3,665.9653 | 3,683.0110 | 3,683.0110 | - |
| Aug 30, 2023 | 3,658.5928 | 3,683.0110 | 3,658.5928 | 3,679.3242 | 3,679.3242 | - |
| Aug 29, 2023 | 3,659.4604 | 3,679.3242 | 3,659.4604 | 3,663.9795 | 3,663.9795 | - |
| Aug 28, 2023 | 3,654.5957 | 3,663.9795 | 3,653.8176 | 3,655.8145 | 3,655.8145 | - |
| Aug 25, 2023 | 3,688.8987 | 3,688.8987 | 3,652.6680 | 3,668.2881 | 3,668.2881 | - |
| Aug 24, 2023 | 3,650.5483 | 3,668.2881 | 3,650.5483 | 3,671.1338 | 3,671.1338 | - |
| Aug 23, 2023 | 3,696.8406 | 3,696.8406 | 3,671.1338 | 3,683.2751 | 3,683.2751 | - |
| Aug 22, 2023 | 3,687.9043 | 3,687.9043 | 3,683.2751 | 3,686.0950 | 3,686.0950 | - |
| Aug 21, 2023 | 3,687.7373 | 3,690.2644 | 3,686.0950 | 3,683.6064 | 3,683.6064 | - |
| Aug 18, 2023 | 3,704.7087 | 3,704.7087 | 3,691.1658 | 3,688.5735 | 3,688.5735 | - |
| Aug 17, 2023 | 3,704.7087 | 3,704.7087 | 3,691.1658 | 3,688.5735 | 3,688.5735 | - |
| Aug 16, 2023 | 3,699.7634 | 3,699.7634 | 3,688.5735 | 3,689.5779 | 3,689.5779 | - |
| Aug 15, 2023 | 3,686.4880 | 3,689.5779 | 3,686.4880 | 3,675.9229 | 3,675.9229 | - |
| Aug 14, 2023 | 3,708.4954 | 3,708.4954 | 3,675.9229 | 3,703.3655 | 3,703.3655 | - |
| Aug 11, 2023 | 3,703.0969 | 3,703.0969 | 3,689.4529 | 3,689.6152 | 3,689.6152 | - |
| Aug 10, 2023 | 3,615.9128 | 3,689.6152 | 3,615.0728 | 3,614.4797 | 3,614.4797 | - |
| Aug 9, 2023 | 3,577.5889 | 3,614.4797 | 3,577.5889 | 3,577.7522 | 3,577.7522 | - |
| Aug 8, 2023 | 3,566.3923 | 3,577.7522 | 3,566.3923 | 3,570.2900 | 3,570.2900 | - |
| Aug 7, 2023 | 3,547.7805 | 3,570.7454 | 3,547.7805 | 3,546.0735 | 3,546.0735 | - |
| Aug 4, 2023 | 3,557.0850 | 3,569.9597 | 3,557.0850 | 3,562.2549 | 3,562.2549 | - |
| Aug 3, 2023 | 3,596.9744 | 3,596.9744 | 3,562.2549 | 3,589.0676 | 3,589.0676 | - |
| Aug 2, 2023 | 3,583.0234 | 3,589.0676 | 3,583.0234 | 3,588.9961 | 3,588.9961 | - |
| Aug 1, 2023 | 3,590.0190 | 3,590.0190 | 3,588.9961 | 3,576.5605 | 3,576.5605 | - |
| Jul 31, 2023 | 3,564.4949 | 3,576.5605 | 3,564.4949 | 3,560.0054 | 3,560.0054 | - |
| Jul 28, 2023 | 3,622.8518 | 3,622.8518 | 3,569.1899 | 3,572.8398 | 3,572.8398 | - |
| Jul 27, 2023 | 3,579.8521 | 3,579.8521 | 3,572.8398 | 3,583.0515 | 3,583.0515 | - |
| Jul 26, 2023 | 3,607.3940 | 3,609.6475 | 3,583.0515 | 3,610.9224 | 3,610.9224 | - |
| Jul 25, 2023 | 3,612.3950 | 3,612.3950 | 3,610.9224 | 3,602.3049 | 3,602.3049 | - |
| Jul 24, 2023 | 3,600.5591 | 3,616.6497 | 3,598.7961 | 3,598.4729 | 3,598.4729 | - |
| Jul 21, 2023 | 3,626.4546 | 3,626.4546 | 3,601.6111 | 3,605.3647 | 3,605.3647 | - |
| Jul 20, 2023 | 3,624.3059 | 3,624.3059 | 3,605.3647 | 3,626.0352 | 3,626.0352 | - |
| Jul 19, 2023 | 3,634.1777 | 3,634.1777 | 3,626.0352 | 3,626.2983 | 3,626.2983 | - |
| Jul 18, 2023 | 3,621.1611 | 3,626.2983 | 3,621.1611 | 3,623.3367 | 3,623.3367 | - |
| Jul 17, 2023 | 3,626.7100 | 3,626.7100 | 3,623.3367 | 3,619.1492 | 3,619.1492 | - |
| Jul 14, 2023 | 3,613.1643 | 3,626.0962 | 3,613.1643 | 3,629.0251 | 3,629.0251 | - |
| Jul 13, 2023 | 3,589.2717 | 3,629.0251 | 3,589.2717 | 3,593.0620 | 3,593.0620 | - |
| Jul 12, 2023 | 3,634.7795 | 3,634.7795 | 3,628.0808 | 3,644.9683 | 3,644.9683 | - |
| Jul 11, 2023 | 3,633.2415 | 3,644.9683 | 3,633.2415 | 3,649.4719 | 3,649.4719 | - |
| Jul 10, 2023 | 3,630.0125 | 3,649.4719 | 3,630.0125 | 3,625.5979 | 3,625.5979 | - |
| Jul 7, 2023 | 3,652.7500 | 3,654.2258 | 3,652.7500 | 3,652.6326 | 3,652.6326 | - |
| Jul 6, 2023 | 3,666.6804 | 3,666.6804 | 3,652.6326 | 3,655.5781 | 3,655.5781 | - |
| Jul 5, 2023 | 3,651.9783 | 3,655.5781 | 3,651.9783 | 3,650.5867 | 3,650.5867 | - |
| Jul 4, 2023 | 3,627.8977 | 3,650.5867 | 3,627.8977 | 3,630.0938 | 3,630.0938 | - |
| Jul 3, 2023 | 3,612.3303 | 3,630.0938 | 3,612.3303 | 3,605.0715 | 3,605.0715 | - |
| Jun 30, 2023 | 3,642.1663 | 3,642.1663 | 3,628.6570 | 3,623.1719 | 3,623.1719 | - |
| Jun 29, 2023 | 3,651.7163 | 3,651.7163 | 3,623.1719 | 3,637.7419 | 3,637.7419 | - |
| Jun 28, 2023 | 3,633.0774 | 3,637.7419 | 3,633.0774 | 3,635.2344 | 3,635.2344 | - |
| Jun 27, 2023 | 3,637.7976 | 3,637.7976 | 3,635.2344 | 3,637.0972 | 3,637.0972 | - |
| Jun 26, 2023 | 3,620.9924 | 3,637.0972 | 3,620.1958 | 3,611.1746 | 3,611.1746 | - |
| Jun 23, 2023 | 3,665.8391 | 3,665.8391 | 3,633.7371 | 3,649.4492 | 3,649.4492 | - |
| Jun 22, 2023 | 3,640.1692 | 3,649.4492 | 3,640.1692 | 3,663.1714 | 3,663.1714 | - |
| Jun 21, 2023 | 3,668.9600 | 3,668.9600 | 3,663.1714 | 3,664.3611 | 3,664.3611 | - |
| Jun 20, 2023 | 3,658.4751 | 3,664.3611 | 3,658.4751 | 3,658.0898 | 3,658.0898 | - |
| Jun 19, 2023 | 3,642.7141 | 3,658.0898 | 3,642.7141 | 3,633.2134 | 3,633.2134 | - |
| Jun 16, 2023 | 3,615.3938 | 3,636.8616 | 3,615.3938 | 3,651.0801 | 3,651.0801 | - |
| Jun 15, 2023 | 3,657.5688 | 3,657.5688 | 3,651.0801 | 3,668.1626 | 3,668.1626 | - |
| Jun 14, 2023 | 3,681.2205 | 3,681.2205 | 3,668.1626 | 3,680.0437 | 3,680.0437 | - |
| Jun 13, 2023 | 3,685.7708 | 3,685.7708 | 3,680.0437 | 3,682.2290 | 3,682.2290 | - |
| Jun 12, 2023 | 3,683.4539 | 3,683.4539 | 3,682.2290 | 3,676.5593 | 3,676.5593 | - |
| Jun 9, 2023 | 3,662.5518 | 3,675.7910 | 3,662.5518 | 3,680.1812 | 3,680.1812 | - |
| Jun 8, 2023 | 3,695.2300 | 3,695.2300 | 3,680.1812 | 3,691.4895 | 3,691.4895 | - |
| Jun 7, 2023 | 3,697.0063 | 3,697.0063 | 3,691.4895 | 3,700.6721 | 3,700.6721 | - |
| Jun 6, 2023 | 3,684.9375 | 3,700.6721 | 3,684.9375 | 3,686.5371 | 3,686.5371 | - |
| Jun 5, 2023 | 3,723.5310 | 3,723.5310 | 3,693.6748 | 3,712.3013 | 3,712.3013 | - |
| Jun 2, 2023 | 3,690.8496 | 3,698.8013 | 3,690.8496 | 3,707.6277 | 3,707.6277 | - |
| Jun 1, 2023 | 3,734.6533 | 3,734.6533 | 3,707.6277 | 3,736.7166 | 3,736.7166 | - |
| May 31, 2023 | 3,722.3687 | 3,736.7166 | 3,722.3687 | 3,722.7329 | 3,722.7329 | - |
| May 30, 2023 | 3,697.8271 | 3,722.7329 | 3,697.8271 | 3,696.8267 | 3,696.8267 | - |
| May 29, 2023 | 3,695.0144 | 3,696.8267 | 3,690.9688 | 3,693.3779 | 3,693.3779 | - |
| May 26, 2023 | 3,687.5425 | 3,687.5425 | 3,686.1257 | 3,687.2158 | 3,687.2158 | - |
| May 25, 2023 | 3,686.4087 | 3,687.2158 | 3,686.4087 | 3,681.2039 | 3,681.2039 | - |
| May 24, 2023 | 3,689.8828 | 3,689.8828 | 3,681.2039 | 3,686.8711 | 3,686.8711 | - |
| May 23, 2023 | 3,685.8389 | 3,686.8711 | 3,685.8389 | 3,683.8967 | 3,683.8967 | - |
| May 22, 2023 | 3,673.2168 | 3,683.8967 | 3,673.2168 | 3,673.4883 | 3,673.4883 | - |
| May 19, 2023 | 3,699.6646 | 3,699.6646 | 3,683.7327 | 3,686.5081 | 3,686.5081 | - |
| May 18, 2023 | 3,679.3123 | 3,686.5081 | 3,679.3123 | 3,682.1992 | 3,682.1992 | - |
| May 17, 2023 | 3,688.9336 | 3,688.9336 | 3,682.1992 | 3,680.5706 | 3,680.5706 | - |
| May 16, 2023 | 3,679.4707 | 3,680.5706 | 3,679.4707 | 3,681.7375 | 3,681.7375 | - |
| May 15, 2023 | 3,698.3462 | 3,698.3462 | 3,681.7375 | 3,669.2720 | 3,669.2720 | - |
| May 12, 2023 | 3,684.4419 | 3,684.4419 | 3,683.8193 | 3,682.6885 | 3,682.6885 | - |
| May 11, 2023 | 3,663.2737 | 3,682.6885 | 3,663.2737 | 3,678.5999 | 3,678.5999 | - |
| May 10, 2023 | 3,692.9500 | 3,692.9500 | 3,678.5999 | 3,691.1162 | 3,691.1162 | - |
| May 9, 2023 | 3,703.3499 | 3,703.3499 | 3,691.1162 | 3,683.9915 | 3,683.9915 | - |
| May 8, 2023 | 3,679.0784 | 3,683.9915 | 3,679.0784 | 3,678.9617 | 3,678.9617 | - |
| May 5, 2023 | 3,693.1895 | 3,693.1895 | 3,678.9617 | 3,680.5046 | 3,680.5046 | - |
| May 4, 2023 | 3,669.1450 | 3,680.5046 | 3,669.1450 | 3,682.6604 | 3,682.6604 | - |
| May 3, 2023 | 3,678.8267 | 3,682.6604 | 3,678.8267 | 3,693.7295 | 3,693.7295 | - |
| May 2, 2023 | 3,693.7295 | 3,693.7295 | 3,693.7295 | 3,687.0295 | 3,687.0295 | - |
| May 1, 2023 | 3,687.0295 | 3,687.0295 | 3,687.0295 | 3,694.2292 | 3,694.2292 | - |
| Apr 28, 2023 | 3,694.2292 | 3,694.2292 | 3,694.2292 | 3,718.3572 | 3,718.3572 | - |
| Apr 27, 2023 | 3,719.1785 | 3,719.1785 | 3,718.3572 | 3,721.5540 | 3,721.5540 | - |
| Apr 26, 2023 | 3,718.3289 | 3,721.5540 | 3,718.3289 | 3,703.8213 | 3,703.8213 | - |
Related Tickers
EURUSD=X EUR/USD
1.0699
-0.32%
JPY=X USD/JPY
158.2960
+1.75%
GBPUSD=X GBP/USD
1.2494
-0.13%
AUDUSD=X AUD/USD
0.6536
+0.19%
NZDUSD=X NZD/USD
0.5937
-0.21%
EURJPY=X EUR/JPY
169.3040
+1.45%
GBPJPY=X GBP/JPY
197.8100
+1.64%
EURGBP=X EUR/GBP
0.8559
-0.18%
EURCAD=X EUR/CAD
1.4617
-0.22%
EURSEK=X EUR/SEK
11.6960
+0.19%
EURCHF=X EUR/CHF
0.9770
-0.15%
EURHUF=X EUR/HUF
391.8300
-0.24%
CNY=X USD/CNY
7.2459
+0.10%
HKD=X USD/HKD
7.8283
+0.01%
SGD=X USD/SGD
1.3625
+0.28%
INR=X USD/INR
83.3780
+0.11%
MXN=X USD/MXN
17.1364
-0.13%
PHP=X USD/PHP
57.7000
-0.13%
IDR=X USD/IDR
16,204.0000
+0.12%
THB=X USD/THB
36.9900
+0.03%
MYR=X USD/MYR
4.7650
-0.19%
ZAR=X USD/ZAR
18.8392
-0.96%
RUB=X USD/RUB
92.1050
-0.07%