| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2023 | USD | 429.94 | 432.99 | 416.08 | 417.21 | 417.21 | +1.82 (+0.44%) | 5,332,300 |
| 26 May 2023 | USD | 396.72 | 416.36 | 396.57 | 415.39 | 415.39 | +23.33 (+5.95%) | 7,830,900 |
| 25 May 2023 | USD | 375.49 | 397.65 | 374.09 | 392.06 | 392.06 | +26.3 (+7.19%) | 7,030,000 |
| 24 May 2023 | USD | 368.41 | 369.06 | 361.72 | 365.76 | 365.76 | -4.66 (-1.26%) | 2,666,600 |
| 23 May 2023 | USD | 371.81 | 376.49 | 369.92 | 370.42 | 370.42 | -1.63 (-0.44%) | 2,967,700 |
| 22 May 2023 | USD | 371.25 | 374.4 | 369.66 | 372.05 | 372.05 | +0.8 (+0.22%) | 2,627,100 |
| 19 May 2023 | USD | 363 | 372.08 | 361.36 | 371.25 | 371.25 | +10.82 (+3.00%) | 3,855,500 |
| 18 May 2023 | USD | 357 | 361.48 | 356.45 | 360.43 | 360.43 | +3.8 (+1.07%) | 2,896,400 |
| 17 May 2023 | USD | 345.36 | 358.69 | 345.12 | 356.63 | 356.63 | +11.52 (+3.34%) | 3,560,600 |
| 16 May 2023 | USD | 344.2 | 347.07 | 341.17 | 345.11 | 345.11 | -0.56 (-0.16%) | 2,558,300 |
| 15 May 2023 | USD | 337.35 | 345.89 | 333.01 | 345.67 | 345.67 | +10.22 (+3.05%) | 3,330,500 |
| 12 May 2023 | USD | 340.51 | 340.79 | 331.89 | 335.45 | 335.45 | -6.13 (-1.79%) | 4,278,400 |
| 11 May 2023 | USD | 341.88 | 344.66 | 339.37 | 341.58 | 341.58 | -2.44 (-0.71%) | 2,183,400 |
| 10 May 2023 | USD | 348.25 | 352 | 341.83 | 344.02 | 344.02 | +1.37 (+0.40%) | 3,386,300 |
| 9 May 2023 | USD | 342.5 | 345 | 341.23 | 342.65 | 342.65 | -1.41 (-0.41%) | 1,879,400 |
| 8 May 2023 | USD | 348 | 350.48 | 340.76 | 344.06 | 344.06 | -4.34 (-1.25%) | 3,135,900 |
| 5 May 2023 | USD | 338.98 | 349.55 | 338.03 | 348.4 | 348.4 | +12.57 (+3.74%) | 4,260,100 |
| 4 May 2023 | USD | 347.97 | 348 | 332.84 | 335.83 | 335.83 | -9.42 (-2.73%) | 6,614,900 |
| 3 May 2023 | USD | 363.49 | 365.96 | 344.24 | 345.25 | 345.25 | -23.41 (-6.35%) | 6,700,800 |
| 2 May 2023 | USD | 374.36 | 375.85 | 367.84 | 368.66 | 368.66 | -5.49 (-1.47%) | 2,287,600 |
| 1 May 2023 | USD | 376.51 | 378.72 | 373.71 | 374.15 | 374.15 | -3.41 (-0.90%) | 1,868,000 |
| 28 Apr 2023 | USD | 371.42 | 377.69 | 368.56 | 377.56 | 377.56 | +6.14 (+1.65%) | 2,061,200 |
| 27 Apr 2023 | USD | 365.94 | 373.82 | 363.5 | 371.42 | 371.42 | +8.36 (+2.30%) | 2,338,800 |
| 26 Apr 2023 | USD | 368.6 | 369.45 | 357.25 | 363.06 | 363.06 | -6.53 (-1.77%) | 2,803,200 |
| 25 Apr 2023 | USD | 373.63 | 375.23 | 368.88 | 369.59 | 369.59 | -7.75 (-2.05%) | 2,413,100 |
| 24 Apr 2023 | USD | 376.59 | 378.95 | 373.57 | 377.34 | 377.34 | -0.33 (-0.09%) | 1,531,100 |
| 21 Apr 2023 | USD | 379.97 | 380.44 | 375.44 | 377.67 | 377.67 | -2.59 (-0.68%) | 1,841,300 |
| 20 Apr 2023 | USD | 376.04 | 383 | 375.67 | 380.26 | 380.26 | +0.15 (+0.04%) | 1,947,900 |
| 19 Apr 2023 | USD | 377.9 | 382.84 | 375.6 | 380.11 | 380.11 | +2.56 (+0.68%) | 1,775,200 |
| 18 Apr 2023 | USD | 380.9 | 380.9 | 374.49 | 377.55 | 377.55 | -0.37 (-0.10%) | 1,586,700 |
