CCY - Delayed Quote UGX
USD/UGX (UGX=X)
As of 3:05:40 PM GMT. Market Open.
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 |
|---|---|---|---|---|---|---|
| Jan 10, 2025 | 3,697.6001 | 3,697.6001 | 3,695.1001 | 3,695.1001 | 3,695.1001 | - |
| Jan 9, 2025 | 3,654.1147 | 3,654.5947 | 3,654.1147 | 3,664.0613 | 3,664.0613 | - |
| Jan 8, 2025 | 3,671.4351 | 3,671.4351 | 3,664.0613 | 3,651.6826 | 3,651.6826 | - |
| Jan 7, 2025 | 3,662.3896 | 3,662.3896 | 3,651.6826 | 3,651.3630 | 3,651.3630 | - |
| Jan 6, 2025 | 3,625.8025 | 3,651.3630 | 3,625.8025 | 3,624.9939 | 3,624.9939 | - |
| Jan 3, 2025 | 3,656.4585 | 3,656.4585 | 3,631.7896 | 3,634.5862 | 3,634.5862 | - |
| Jan 2, 2025 | 3,634.5862 | 3,634.5862 | 3,634.5862 | 3,628.0159 | 3,628.0159 | - |
| Dec 31, 2024 | 3,642.9470 | 3,642.9470 | 3,636.1191 | 3,628.0159 | 3,628.0159 | - |
| Dec 30, 2024 | 3,629.4924 | 3,629.4924 | 3,628.0159 | 3,629.2141 | 3,629.2141 | - |
| Dec 27, 2024 | 3,625.1460 | 3,625.1460 | 3,625.1460 | 3,611.3914 | 3,611.3914 | - |
| Dec 26, 2024 | 3,613.6472 | 3,613.6472 | 3,611.3914 | 3,614.9849 | 3,614.9849 | - |
| Dec 25, 2024 | 3,613.6472 | 3,613.6472 | 3,611.3914 | 3,614.9849 | 3,614.9849 | - |
| Dec 24, 2024 | 3,630.7532 | 3,630.7532 | 3,614.9849 | 3,636.1187 | 3,636.1187 | - |
| Dec 23, 2024 | 3,609.5859 | 3,636.1187 | 3,609.5859 | 3,610.4854 | 3,610.4854 | - |
| Dec 20, 2024 | 3,618.4688 | 3,623.9797 | 3,618.4688 | 3,605.2146 | 3,605.2146 | - |
| Dec 19, 2024 | 3,638.1680 | 3,638.1680 | 3,605.2146 | 3,597.3896 | 3,597.3896 | - |
| Dec 18, 2024 | 3,593.4985 | 3,597.3896 | 3,593.4985 | 3,597.1121 | 3,597.1121 | - |
| Dec 17, 2024 | 3,596.4453 | 3,597.6777 | 3,596.4453 | 3,604.6677 | 3,604.6677 | - |
| Dec 16, 2024 | 3,593.4805 | 3,604.6677 | 3,593.4805 | 3,597.4304 | 3,597.4304 | - |
| Dec 13, 2024 | 3,627.1733 | 3,627.8145 | 3,602.1614 | 3,616.7192 | 3,616.7192 | - |
| Dec 12, 2024 | 3,614.9395 | 3,616.7192 | 3,614.9395 | 3,611.8455 | 3,611.8455 | - |
| Dec 11, 2024 | 3,617.6030 | 3,617.6030 | 3,611.8455 | 3,620.7993 | 3,620.7993 | - |
| Dec 10, 2024 | 3,626.6777 | 3,626.6777 | 3,620.7993 | 3,625.3892 | 3,625.3892 | - |
| Dec 9, 2024 | 3,635.3816 | 3,635.3816 | 3,622.2827 | 3,627.2517 | 3,627.2517 | - |
| Dec 6, 2024 | 3,615.3926 | 3,624.1331 | 3,615.3926 | 3,628.9556 | 3,628.9556 | - |
| Dec 5, 2024 | 3,634.8936 | 3,634.8936 | 3,628.9556 | 3,639.7756 | 3,639.7756 | - |
| Dec 4, 2024 | 3,642.6804 | 3,642.6804 | 3,639.7756 | 3,639.2166 | 3,639.2166 | - |
| Dec 3, 2024 | 3,659.4551 | 3,659.4551 | 3,639.2166 | 3,645.6206 | 3,645.6206 | - |
| Dec 2, 2024 | 3,658.9824 | 3,658.9824 | 3,645.6206 | 3,640.9165 | 3,640.9165 | - |
| Nov 29, 2024 | 3,643.9565 | 3,650.2297 | 3,643.9565 | 3,646.8577 | 3,646.8577 | - |
| Nov 28, 2024 | 3,637.0696 | 3,646.8577 | 3,637.0696 | 3,649.2708 | 3,649.2708 | - |
| Nov 27, 2024 | 3,671.3521 | 3,671.3521 | 3,649.2708 | 3,651.4004 | 3,651.4004 | - |
| Nov 26, 2024 | 3,671.2166 | 3,671.2166 | 3,651.4004 | 3,663.0352 | 3,663.0352 | - |
| Nov 25, 2024 | 3,663.0352 | 3,663.0352 | 3,663.0352 | 3,650.8469 | 3,650.8469 | - |
| Nov 22, 2024 | 3,668.8838 | 3,668.8838 | 3,654.5298 | 3,651.7615 | 3,651.7615 | - |
| Nov 21, 2024 | 3,650.7598 | 3,651.7615 | 3,650.7424 | 3,648.0098 | 3,648.0098 | - |
| Nov 20, 2024 | 3,626.3809 | 3,648.0098 | 3,626.3809 | 3,639.7725 | 3,639.7725 | - |
| Nov 19, 2024 | 3,611.7849 | 3,639.7725 | 3,611.7849 | 3,612.6716 | 3,612.6716 | - |
| Nov 18, 2024 | 3,639.6404 | 3,639.6404 | 3,631.2903 | 3,638.5188 | 3,638.5188 | - |
| Nov 15, 2024 | 3,626.1436 | 3,629.9822 | 3,626.1436 | 3,626.7117 | 3,626.7117 | - |
| Nov 14, 2024 | 3,655.7234 | 3,657.2651 | 3,626.7117 | 3,630.1892 | 3,630.1892 | - |
| Nov 13, 2024 | 3,628.8198 | 3,630.1892 | 3,628.8198 | 3,634.2908 | 3,634.2908 | - |
| Nov 12, 2024 | 3,625.9309 | 3,634.2908 | 3,625.9309 | 3,621.6455 | 3,621.6455 | - |
| Nov 11, 2024 | 3,639.8406 | 3,639.8406 | 3,621.6455 | 3,638.7373 | 3,638.7373 | - |
| Nov 8, 2024 | 3,619.1711 | 3,620.3376 | 3,619.1711 | 3,627.6460 | 3,627.6460 | - |
| Nov 7, 2024 | 3,635.0574 | 3,635.0574 | 3,627.6460 | 3,637.8916 | 3,637.8916 | - |
| Nov 6, 2024 | 3,637.8916 | 3,637.8916 | 3,637.8916 | 3,631.2747 | 3,631.2747 | - |
| Nov 5, 2024 | 3,631.2747 | 3,631.2747 | 3,631.2747 | 3,620.7434 | 3,620.7434 | - |
| Nov 4, 2024 | 3,609.0916 | 3,620.7434 | 3,609.0916 | 3,615.3103 | 3,615.3103 | - |
| Nov 1, 2024 | 3,615.8752 | 3,620.3508 | 3,615.8752 | 3,617.5876 | 3,617.5876 | - |
| Oct 31, 2024 | 3,616.6465 | 3,617.5876 | 3,616.6465 | 3,626.3777 | 3,626.3777 | - |
| Oct 30, 2024 | 3,614.7305 | 3,626.3777 | 3,614.7305 | 3,623.9199 | 3,623.9199 | - |
| Oct 29, 2024 | 3,624.2771 | 3,624.2771 | 3,623.9199 | 3,621.0632 | 3,621.0632 | - |
| Oct 28, 2024 | 3,621.0632 | 3,621.0632 | 3,621.0632 | 3,633.7883 | 3,633.7883 | - |
| Oct 25, 2024 | 3,617.6809 | 3,626.1006 | 3,617.6809 | 3,625.6545 | 3,625.6545 | - |
| Oct 24, 2024 | 3,619.3601 | 3,625.6545 | 3,619.3601 | 3,622.4827 | 3,622.4827 | - |
| Oct 23, 2024 | 3,634.8816 | 3,634.8816 | 3,622.4827 | 3,624.1221 | 3,624.1221 | - |
| Oct 22, 2024 | 3,634.3130 | 3,634.3130 | 3,624.1221 | 3,623.6594 | 3,623.6594 | - |
| Oct 21, 2024 | 3,619.8970 | 3,623.6594 | 3,619.8970 | 3,616.0530 | 3,616.0530 | - |
| Oct 18, 2024 | 3,643.9526 | 3,643.9526 | 3,626.9238 | 3,631.2605 | 3,631.2605 | - |
| Oct 17, 2024 | 3,637.9705 | 3,637.9705 | 3,631.2605 | 3,628.3179 | 3,628.3179 | - |
| Oct 16, 2024 | 3,634.0920 | 3,634.0920 | 3,628.3179 | 3,629.3245 | 3,629.3245 | - |
| Oct 15, 2024 | 3,628.0305 | 3,629.3245 | 3,628.0305 | 3,624.4592 | 3,624.4592 | - |
| Oct 14, 2024 | 3,639.0107 | 3,639.0107 | 3,624.4592 | 3,629.3894 | 3,629.3894 | - |
| Oct 11, 2024 | 3,634.2358 | 3,636.2139 | 3,634.2358 | 3,635.1167 | 3,635.1167 | - |
| Oct 10, 2024 | 3,642.4294 | 3,642.4294 | 3,635.1167 | 3,634.4236 | 3,634.4236 | - |
| Oct 9, 2024 | 3,637.4570 | 3,637.4570 | 3,634.4236 | 3,634.9399 | 3,634.9399 | - |
| Oct 8, 2024 | 3,628.7808 | 3,634.9399 | 3,628.7808 | 3,632.4192 | 3,632.4192 | - |
| Oct 7, 2024 | 3,645.2305 | 3,645.2305 | 3,632.4192 | 3,641.2476 | 3,641.2476 | - |
| Oct 4, 2024 | 3,624.8794 | 3,625.1230 | 3,624.8794 | 3,625.2571 | 3,625.2571 | - |
| Oct 3, 2024 | 3,641.6013 | 3,641.6013 | 3,623.7300 | 3,630.9934 | 3,630.9934 | - |
| Oct 2, 2024 | 3,634.7205 | 3,634.7205 | 3,630.9934 | 3,624.8276 | 3,624.8276 | - |
| Oct 1, 2024 | 3,668.5544 | 3,668.5544 | 3,624.8276 | 3,648.8884 | 3,648.8884 | - |
| Sep 30, 2024 | 3,651.4517 | 3,651.4517 | 3,648.8884 | 3,653.4956 | 3,653.4956 | - |
| Sep 27, 2024 | 3,647.5635 | 3,653.4956 | 3,647.5635 | 3,652.9600 | 3,652.9600 | - |
| Sep 26, 2024 | 3,668.8352 | 3,668.8352 | 3,652.9600 | 3,652.6660 | 3,652.6660 | - |
| Sep 25, 2024 | 3,637.7280 | 3,652.6660 | 3,637.7280 | 3,660.3892 | 3,660.3892 | - |
| Sep 24, 2024 | 3,661.0840 | 3,661.0840 | 3,660.3892 | 3,656.0967 | 3,656.0967 | - |
| Sep 23, 2024 | 3,664.7339 | 3,664.7339 | 3,656.0967 | 3,658.5693 | 3,658.5693 | - |
| Sep 20, 2024 | 3,676.2598 | 3,676.2598 | 3,665.5715 | 3,678.4514 | 3,678.4514 | - |
| Sep 19, 2024 | 3,695.4814 | 3,695.4814 | 3,678.4514 | 3,680.3696 | 3,680.3696 | - |
| Sep 18, 2024 | 3,676.6094 | 3,680.3696 | 3,676.6094 | 3,680.3635 | 3,680.3635 | - |
| Sep 17, 2024 | 3,674.4675 | 3,675.1726 | 3,674.1538 | 3,676.4839 | 3,676.4839 | - |
| Sep 16, 2024 | 3,674.6472 | 3,676.4839 | 3,674.6472 | 3,679.4583 | 3,679.4583 | - |
| Sep 13, 2024 | 3,657.1729 | 3,674.6472 | 3,657.1729 | 3,680.7422 | 3,680.7422 | - |
| Sep 12, 2024 | 3,693.1548 | 3,693.1548 | 3,679.9238 | 3,677.9009 | 3,677.9009 | - |
| Sep 11, 2024 | 3,681.4380 | 3,681.4380 | 3,677.9009 | 3,676.0508 | 3,676.0508 | - |
| Sep 10, 2024 | 3,676.9604 | 3,676.9604 | 3,676.0508 | 3,675.0781 | 3,675.0781 | - |
| Sep 9, 2024 | 3,682.1497 | 3,682.1497 | 3,672.9150 | 3,678.3992 | 3,678.3992 | - |
| Sep 6, 2024 | 3,672.1602 | 3,674.7393 | 3,672.1602 | 3,672.6228 | 3,672.6228 | - |
| Sep 5, 2024 | 3,675.3557 | 3,675.4177 | 3,675.3557 | 3,674.8748 | 3,674.8748 | - |
| Sep 4, 2024 | 3,683.8579 | 3,686.1021 | 3,683.8579 | 3,687.2454 | 3,687.2454 | - |
| Sep 3, 2024 | 3,683.2944 | 3,687.2454 | 3,683.2944 | 3,681.2976 | 3,681.2976 | - |
| Sep 2, 2024 | 3,681.2976 | 3,681.2976 | 3,681.2976 | 3,681.4751 | 3,681.4751 | - |
| Aug 30, 2024 | 3,680.3892 | 3,680.3892 | 3,675.8269 | 3,685.1785 | 3,685.1785 | - |
| Aug 29, 2024 | 3,677.8347 | 3,685.1785 | 3,675.2148 | 3,680.8271 | 3,680.8271 | - |
| Aug 28, 2024 | 3,678.9087 | 3,678.9087 | 3,678.9087 | 3,671.0391 | 3,671.0391 | - |
| Aug 27, 2024 | 3,675.3145 | 3,675.3145 | 3,671.0391 | 3,672.1064 | 3,672.1064 | - |
| Aug 26, 2024 | 3,650.5938 | 3,672.1064 | 3,650.5938 | 3,645.4478 | 3,645.4478 | - |
| Aug 23, 2024 | 3,683.6355 | 3,683.6355 | 3,675.8323 | 3,677.7976 | 3,677.7976 | - |
| Aug 22, 2024 | 3,671.4941 | 3,677.7976 | 3,671.4941 | 3,681.9309 | 3,681.9309 | - |
| Aug 21, 2024 | 3,667.3750 | 3,681.9309 | 3,667.3750 | 3,673.2507 | 3,673.2507 | - |
| Aug 20, 2024 | 3,667.2080 | 3,681.8008 | 3,667.2080 | 3,682.3269 | 3,682.3269 | - |
| Aug 19, 2024 | 3,669.8579 | 3,682.3269 | 3,669.8579 | 3,668.1619 | 3,668.1619 | - |
| Aug 16, 2024 | 3,694.4243 | 3,694.4243 | 3,682.5610 | 3,695.6025 | 3,695.6025 | - |
| Aug 15, 2024 | 3,688.4817 | 3,688.4817 | 3,682.4636 | 3,684.2654 | 3,684.2654 | - |
| Aug 14, 2024 | 3,665.4763 | 3,684.2654 | 3,665.4763 | 3,687.4668 | 3,687.4668 | - |
| Aug 13, 2024 | 3,688.0315 | 3,688.0315 | 3,687.4668 | 3,690.1248 | 3,690.1248 | - |
| Aug 12, 2024 | 3,683.6055 | 3,690.1248 | 3,683.6055 | 3,684.9219 | 3,684.9219 | - |
| Aug 9, 2024 | 3,692.7927 | 3,692.7927 | 3,684.3142 | 3,688.2976 | 3,688.2976 | - |
| Aug 8, 2024 | 3,680.4033 | 3,688.2976 | 3,680.4033 | 3,683.2346 | 3,683.2346 | - |
| Aug 7, 2024 | 3,676.2385 | 3,683.2346 | 3,676.2385 | 3,684.4978 | 3,684.4978 | - |
| Aug 6, 2024 | 3,684.3113 | 3,684.4978 | 3,684.3113 | 3,687.1028 | 3,687.1028 | - |
| Aug 5, 2024 | 3,652.2861 | 3,687.1028 | 3,652.2861 | 3,650.5974 | 3,650.5974 | - |
| Aug 2, 2024 | 3,691.1929 | 3,691.1929 | 3,681.9333 | 3,690.0300 | 3,690.0300 | - |
| Aug 1, 2024 | 3,681.3159 | 3,690.0300 | 3,681.3159 | 3,678.1907 | 3,678.1907 | - |
| Jul 31, 2024 | 3,685.2639 | 3,685.2639 | 3,678.1907 | 3,680.7891 | 3,680.7891 | - |
| Jul 30, 2024 | 3,689.5115 | 3,689.8867 | 3,680.7891 | 3,684.1814 | 3,684.1814 | - |
| Jul 29, 2024 | 3,685.6687 | 3,685.6687 | 3,684.1814 | 3,688.7246 | 3,688.7246 | - |
| Jul 26, 2024 | 3,694.5076 | 3,694.5076 | 3,687.7734 | 3,695.9717 | 3,695.9717 | - |
| Jul 25, 2024 | 3,679.1196 | 3,696.0059 | 3,679.1196 | 3,678.9329 | 3,678.9329 | - |
| Jul 24, 2024 | 3,660.0488 | 3,678.9329 | 3,660.0488 | 3,653.3630 | 3,653.3630 | - |
| Jul 23, 2024 | 3,653.8108 | 3,653.8108 | 3,653.3630 | 3,655.2039 | 3,655.2039 | - |
| Jul 22, 2024 | 3,650.6333 | 3,655.2039 | 3,650.6333 | 3,653.4504 | 3,653.4504 | - |
| Jul 19, 2024 | 3,662.0520 | 3,662.0520 | 3,652.6619 | 3,649.3044 | 3,649.3044 | - |
| Jul 18, 2024 | 3,656.3958 | 3,656.9307 | 3,649.3044 | 3,656.7969 | 3,656.7969 | - |
| Jul 17, 2024 | 3,654.0825 | 3,657.5161 | 3,654.0825 | 3,653.7976 | 3,653.7976 | - |
| Jul 16, 2024 | 3,665.2100 | 3,665.2100 | 3,654.5354 | 3,658.3745 | 3,658.3745 | - |
| Jul 15, 2024 | 3,658.9063 | 3,658.9063 | 3,658.3745 | 3,647.8506 | 3,647.8506 | - |
| Jul 12, 2024 | 3,651.4348 | 3,657.8984 | 3,651.4348 | 3,657.7781 | 3,657.7781 | - |
| Jul 11, 2024 | 3,658.5479 | 3,658.5479 | 3,656.3206 | 3,662.5874 | 3,662.5874 | - |
| Jul 10, 2024 | 3,667.2046 | 3,667.2046 | 3,662.5874 | 3,666.3398 | 3,666.3398 | - |
| Jul 9, 2024 | 3,669.5298 | 3,669.5298 | 3,665.2725 | 3,669.6995 | 3,669.6995 | - |
| Jul 8, 2024 | 3,658.4238 | 3,668.3948 | 3,658.4238 | 3,660.6565 | 3,660.6565 | - |
| Jul 5, 2024 | 3,653.3606 | 3,657.7478 | 3,653.3606 | 3,658.9092 | 3,658.9092 | - |
| Jul 4, 2024 | 3,639.4297 | 3,658.9092 | 3,639.4297 | 3,650.1846 | 3,650.1846 | - |
| Jul 3, 2024 | 3,647.0205 | 3,650.1846 | 3,647.0205 | 3,657.4841 | 3,657.4841 | - |
| Jul 2, 2024 | 3,677.6213 | 3,677.6213 | 3,657.4841 | 3,673.1560 | 3,673.1560 | - |
| Jul 1, 2024 | 3,655.3816 | 3,673.1560 | 3,655.3816 | 3,664.3501 | 3,664.3501 | - |
| Jun 28, 2024 | 3,666.1780 | 3,669.9478 | 3,666.1780 | 3,669.4846 | 3,669.4846 | - |
| Jun 27, 2024 | 3,674.7078 | 3,674.7078 | 3,669.4846 | 3,673.4521 | 3,673.4521 | - |
| Jun 26, 2024 | 3,667.1211 | 3,673.4521 | 3,667.1211 | 3,664.3501 | 3,664.3501 | - |
| Jun 25, 2024 | 3,696.5615 | 3,696.5615 | 3,664.3501 | 3,698.2151 | 3,698.2151 | - |
| Jun 24, 2024 | 3,703.7903 | 3,703.7903 | 3,698.2151 | 3,699.7244 | 3,699.7244 | - |
| Jun 21, 2024 | 3,710.7952 | 3,710.7952 | 3,706.9280 | 3,702.5647 | 3,702.5647 | - |
| Jun 20, 2024 | 3,694.3291 | 3,702.5647 | 3,694.3291 | 3,694.2261 | 3,694.2261 | - |
| Jun 19, 2024 | 3,669.4514 | 3,694.2261 | 3,669.0242 | 3,676.5220 | 3,676.5220 | - |
| Jun 18, 2024 | 3,653.9419 | 3,676.5220 | 3,653.9419 | 3,662.1626 | 3,662.1626 | - |
| Jun 17, 2024 | 3,670.5391 | 3,670.5391 | 3,662.1626 | 3,669.5105 | 3,669.5105 | - |
| Jun 14, 2024 | 3,707.9641 | 3,707.9641 | 3,671.8940 | 3,696.3103 | 3,696.3103 | - |
| Jun 13, 2024 | 3,694.7292 | 3,696.3103 | 3,687.6990 | 3,713.0840 | 3,713.0840 | - |
| Jun 12, 2024 | 3,723.9021 | 3,723.9021 | 3,712.6699 | 3,727.7214 | 3,727.7214 | - |
| Jun 11, 2024 | 3,723.6094 | 3,727.7214 | 3,723.6094 | 3,730.2632 | 3,730.2632 | - |
| Jun 10, 2024 | 3,787.2744 | 3,795.8499 | 3,730.2632 | 3,773.5151 | 3,773.5151 | - |
| Jun 7, 2024 | 3,747.3198 | 3,748.3069 | 3,747.3198 | 3,746.6147 | 3,746.6147 | - |
| Jun 6, 2024 | 3,763.9448 | 3,763.9448 | 3,754.1282 | 3,770.4238 | 3,770.4238 | - |
| Jun 5, 2024 | 3,760.4624 | 3,770.9619 | 3,760.4624 | 3,766.1196 | 3,766.1196 | - |
| Jun 4, 2024 | 3,748.8088 | 3,766.1196 | 3,748.8088 | 3,772.5930 | 3,772.5930 | - |
| Jun 3, 2024 | 3,764.4956 | 3,772.5930 | 3,764.4956 | 3,764.2183 | 3,764.2183 | - |
| May 31, 2024 | 3,773.0100 | 3,773.0100 | 3,765.3108 | 3,778.2419 | 3,778.2419 | - |
| May 30, 2024 | 3,788.2297 | 3,788.2297 | 3,778.2419 | 3,774.5950 | 3,774.5950 | - |
| May 29, 2024 | 3,778.4536 | 3,778.4536 | 3,774.5950 | 3,776.1917 | 3,776.1917 | - |
| May 28, 2024 | 3,752.5024 | 3,765.8037 | 3,752.5024 | 3,753.3833 | 3,753.3833 | - |
| May 27, 2024 | 3,760.7673 | 3,760.7673 | 3,753.3833 | 3,759.1560 | 3,759.1560 | - |
| May 24, 2024 | 3,795.4895 | 3,795.4895 | 3,765.2966 | 3,783.3452 | 3,783.3452 | - |
| May 23, 2024 | 3,774.5261 | 3,783.3452 | 3,774.5261 | 3,772.2786 | 3,772.2786 | - |
| May 22, 2024 | 3,767.2241 | 3,772.2786 | 3,765.9233 | 3,764.4849 | 3,764.4849 | - |
| May 21, 2024 | 3,757.3079 | 3,764.4849 | 3,757.3079 | 3,757.9307 | 3,757.9307 | - |
| May 20, 2024 | 3,715.9304 | 3,756.8582 | 3,715.9304 | 3,708.8706 | 3,708.8706 | - |
| May 17, 2024 | 3,721.8079 | 3,728.0662 | 3,721.8079 | 3,718.7100 | 3,718.7100 | - |
| May 16, 2024 | 3,699.3860 | 3,718.7100 | 3,699.3860 | 3,722.5198 | 3,722.5198 | - |
| May 15, 2024 | 3,704.4229 | 3,722.5198 | 3,704.4229 | 3,711.0271 | 3,711.0271 | - |
| May 14, 2024 | 3,723.8357 | 3,724.6467 | 3,711.0271 | 3,725.6829 | 3,725.6829 | - |
| May 13, 2024 | 3,741.4683 | 3,741.4683 | 3,725.6829 | 3,740.9817 | 3,740.9817 | - |
| May 10, 2024 | 3,722.8589 | 3,737.7542 | 3,722.8589 | 3,739.0754 | 3,739.0754 | - |
| May 9, 2024 | 3,740.1272 | 3,740.1272 | 3,739.0754 | 3,738.8223 | 3,738.8223 | - |
| May 8, 2024 | 3,729.9617 | 3,738.8223 | 3,729.9617 | 3,723.3450 | 3,723.3450 | - |
| May 7, 2024 | 3,727.0769 | 3,727.0769 | 3,723.3450 | 3,728.3054 | 3,728.3054 | - |
| May 6, 2024 | 3,733.5959 | 3,735.7124 | 3,728.3054 | 3,735.1917 | 3,735.1917 | - |
| May 3, 2024 | 3,747.8625 | 3,747.8625 | 3,740.3699 | 3,758.6150 | 3,758.6150 | - |
| May 2, 2024 | 3,752.0422 | 3,758.6150 | 3,752.0422 | 3,766.6177 | 3,766.6177 | - |
| May 1, 2024 | 3,793.9541 | 3,795.7341 | 3,766.6177 | 3,771.9839 | 3,771.9839 | - |
| Apr 30, 2024 | 3,774.0779 | 3,774.0779 | 3,771.9839 | 3,772.5640 | 3,772.5640 | - |
| Apr 29, 2024 | 3,778.8350 | 3,778.8350 | 3,772.5640 | 3,781.7129 | 3,781.7129 | - |
| 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 | - |
Related Tickers
EURUSD=X EUR/USD
1.0263
-0.39%
JPY=X USD/JPY
157.5240
-0.39%
GBPUSD=X GBP/USD
1.2243
-0.55%
AUDUSD=X AUD/USD
0.6168
-0.52%
NZDUSD=X NZD/USD
0.5568
-0.58%
EURJPY=X EUR/JPY
161.6330
-0.77%
GBPJPY=X GBP/JPY
192.8300
-0.94%
EURGBP=X EUR/GBP
0.8381
+0.18%
EURCAD=X EUR/CAD
1.4784
-0.30%
EURSEK=X EUR/SEK
11.4879
+0.00%
EURCHF=X EUR/CHF
0.9400
+0.07%
EURHUF=X EUR/HUF
412.9000
-0.07%
CNY=X USD/CNY
7.3321
0.00%
HKD=X USD/HKD
7.7856
+0.06%
SGD=X USD/SGD
1.3709
+0.24%
INR=X USD/INR
86.0650
+0.20%
MXN=X USD/MXN
20.6480
+0.78%
PHP=X USD/PHP
58.5810
+0.22%
IDR=X USD/IDR
16,179.0000
-0.10%
THB=X USD/THB
34.6300
+0.29%
MYR=X USD/MYR
4.4930
-0.16%
ZAR=X USD/ZAR
19.0861
+0.94%
RUB=X USD/RUB
101.9760
-0.73%