| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2023 | USD | 146.15 | 147.92 | 145.34 | 146.88 | 146.88 | +2.36 (+1.63%) | 52,352,800 |
| 6 Dec 2023 | USD | 147.58 | 147.85 | 144.28 | 144.52 | 144.52 | -2.36 (-1.61%) | 39,679,000 |
| 5 Dec 2023 | USD | 143.55 | 148.57 | 143.13 | 146.88 | 146.88 | +2.04 (+1.41%) | 46,822,400 |
| 4 Dec 2023 | USD | 145.25 | 145.35 | 142.81 | 144.84 | 144.84 | -2.19 (-1.49%) | 48,294,200 |
| 1 Dec 2023 | USD | 146 | 147.25 | 145.55 | 147.03 | 147.03 | +0.94 (+0.64%) | 39,924,600 |
| 30 Nov 2023 | USD | 144.76 | 146.93 | 144.33 | 146.09 | 146.09 | -0.23 (-0.16%) | 65,814,000 |
| 29 Nov 2023 | USD | 147.85 | 148.54 | 145.97 | 146.32 | 146.32 | -0.71 (-0.48%) | 40,610,900 |
| 28 Nov 2023 | USD | 146.98 | 147.6 | 145.53 | 147.03 | 147.03 | -0.7 (-0.47%) | 42,711,700 |
| 27 Nov 2023 | USD | 147.53 | 149.26 | 146.88 | 147.73 | 147.73 | +0.99 (+0.67%) | 53,762,400 |
| 24 Nov 2023 | USD | 146.7 | 147.2 | 145.32 | 146.74 | 146.74 | +0.03 (+0.02%) | 22,378,400 |
| 22 Nov 2023 | USD | 144.57 | 147.74 | 144.57 | 146.71 | 146.71 | +2.81 (+1.95%) | 45,669,100 |
| 21 Nov 2023 | USD | 143.91 | 144.05 | 141.5 | 143.9 | 143.9 | -2.23 (-1.53%) | 71,226,000 |
| 20 Nov 2023 | USD | 145.13 | 146.63 | 144.73 | 146.13 | 146.13 | +0.95 (+0.65%) | 41,951,200 |
| 17 Nov 2023 | USD | 142.66 | 145.23 | 142.54 | 145.18 | 145.18 | +2.35 (+1.65%) | 49,636,700 |
| 16 Nov 2023 | USD | 140.91 | 143.32 | 139.52 | 142.83 | 142.83 | -0.37 (-0.26%) | 49,653,500 |
| 15 Nov 2023 | USD | 147.06 | 147.29 | 142.59 | 143.2 | 143.2 | -2.6 (-1.78%) | 63,875,700 |
| 14 Nov 2023 | USD | 145 | 147.26 | 144.68 | 145.8 | 145.8 | +3.21 (+2.25%) | 56,674,600 |
| 13 Nov 2023 | USD | 142.08 | 143.23 | 140.67 | 142.59 | 142.59 | -0.97 (-0.68%) | 35,680,600 |
| 10 Nov 2023 | USD | 140.46 | 143.65 | 139.91 | 143.56 | 143.56 | +2.96 (+2.11%) | 49,287,800 |
| 9 Nov 2023 | USD | 142.02 | 142.65 | 139.84 | 140.6 | 140.6 | -1.48 (-1.04%) | 36,235,400 |
| 8 Nov 2023 | USD | 142.97 | 143.12 | 141.22 | 142.08 | 142.08 | -0.63 (-0.44%) | 44,521,700 |
| 7 Nov 2023 | USD | 140.55 | 143.37 | 140.5 | 142.71 | 142.71 | +2.97 (+2.13%) | 53,553,500 |
| 6 Nov 2023 | USD | 138.76 | 140.73 | 138.36 | 139.74 | 139.74 | +1.14 (+0.82%) | 44,970,400 |
| 3 Nov 2023 | USD | 138.99 | 139.49 | 137.45 | 138.6 | 138.6 | +0.53 (+0.38%) | 44,007,200 |
| 2 Nov 2023 | USD | 138.73 | 138.81 | 136.47 | 138.07 | 138.07 | +1.07 (+0.78%) | 52,236,700 |
| 1 Nov 2023 | USD | 133.96 | 137.35 | 133.71 | 137 | 137 | +3.91 (+2.94%) | 61,529,400 |
| 31 Oct 2023 | USD | 132.75 | 133.57 | 131.71 | 133.09 | 133.09 | +0.38 (+0.29%) | 51,589,400 |
| 30 Oct 2023 | USD | 129.72 | 133 | 128.56 | 132.71 | 132.71 | +4.97 (+3.89%) | 72,485,500 |
| 27 Oct 2023 | USD | 126.2 | 130.02 | 125.52 | 127.74 | 127.74 | +8.17 (+6.83%) | 125,204,500 |
| 26 Oct 2023 | USD | 120.63 | 121.64 | 118.35 | 119.57 | 119.57 | -1.82 (-1.50%) | 100,419,500 |
