| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2024 | USD | 168.49 | 170.29 | 168.16 | 169.86 | 169.86 | +1.37 (+0.81%) | 262,400 |
| 29 Dec 2023 | USD | 167.44 | 168.75 | 166.99 | 168.49 | 168.49 | +0.43 (+0.26%) | 300,900 |
| 28 Dec 2023 | USD | 166.17 | 168.22 | 166.17 | 168.06 | 168.06 | +1.69 (+1.02%) | 228,500 |
| 27 Dec 2023 | USD | 165.35 | 167.44 | 165.35 | 166.37 | 166.37 | +0.06 (+0.04%) | 374,800 |
| 26 Dec 2023 | USD | 166.64 | 166.86 | 165.07 | 166.31 | 166.31 | +0.37 (+0.22%) | 250,700 |
| 22 Dec 2023 | USD | 165.56 | 166.89 | 165.34 | 165.94 | 165.94 | +0.76 (+0.46%) | 236,800 |
| 21 Dec 2023 | USD | 164 | 165.73 | 163.43 | 165.18 | 165.18 | +1.11 (+0.68%) | 286,900 |
| 20 Dec 2023 | USD | 166.33 | 167.96 | 164.01 | 164.07 | 164.07 | -3.33 (-1.99%) | 427,800 |
| 19 Dec 2023 | USD | 165.52 | 167.74 | 165.52 | 167.4 | 167.4 | +1.76 (+1.06%) | 382,500 |
| 18 Dec 2023 | USD | 164.32 | 165.93 | 163.64 | 165.64 | 165.64 | +2.35 (+1.44%) | 376,500 |
| 15 Dec 2023 | USD | 162.97 | 164.19 | 161.41 | 163.29 | 163.29 | -1.01 (-0.61%) | 1,519,500 |
| 14 Dec 2023 | USD | 170.61 | 171.11 | 164.26 | 164.3 | 164.3 | -5.1 (-3.01%) | 621,400 |
| 13 Dec 2023 | USD | 169.85 | 170.26 | 168.54 | 169.4 | 169.4 | -0.67 (-0.39%) | 367,600 |
| 12 Dec 2023 | USD | 168.3 | 170.8 | 167.68 | 170.07 | 170.07 | +1.62 (+0.96%) | 292,100 |
| 11 Dec 2023 | USD | 168.18 | 169.58 | 167.22 | 168.45 | 168.45 | +0.77 (+0.46%) | 446,700 |
| 8 Dec 2023 | USD | 167.94 | 168.3 | 166.99 | 167.68 | 167.68 | 0.0 (0.0%) | 265,000 |
| 7 Dec 2023 | USD | 170.21 | 170.21 | 167.17 | 167.68 | 167.68 | -2.2 (-1.30%) | 322,700 |
| 6 Dec 2023 | USD | 171.17 | 172.95 | 169.35 | 169.88 | 169.88 | -1.49 (-0.87%) | 345,100 |
| 5 Dec 2023 | USD | 171.38 | 172.28 | 170.56 | 171.37 | 171.37 | -0.06 (-0.03%) | 389,500 |
| 4 Dec 2023 | USD | 167.74 | 171.58 | 167.74 | 171.43 | 171.43 | +3.13 (+1.86%) | 365,200 |
| 1 Dec 2023 | USD | 167.39 | 169.03 | 167.3 | 168.3 | 168.3 | +0.28 (+0.17%) | 412,900 |
| 30 Nov 2023 | USD | 163.59 | 168.05 | 163.59 | 168.02 | 168.02 | +4.22 (+2.58%) | 1,135,200 |
| 29 Nov 2023 | USD | 163.36 | 164.79 | 163.36 | 163.8 | 163.8 | -0.21 (-0.13%) | 398,400 |
| 28 Nov 2023 | USD | 168.18 | 168.96 | 163.9 | 164.01 | 164.01 | -4.37 (-2.60%) | 403,500 |
| 27 Nov 2023 | USD | 165.5 | 168.44 | 165.2 | 168.38 | 168.38 | +2.58 (+1.56%) | 377,100 |
| 24 Nov 2023 | USD | 164.56 | 165.8 | 163.24 | 165.8 | 165.8 | +1.86 (+1.13%) | 158,800 |
| 22 Nov 2023 | USD | 164.39 | 164.63 | 163.1 | 163.94 | 163.94 | -0.85 (-0.52%) | 303,800 |
| 21 Nov 2023 | USD | 162.49 | 166.09 | 162.42 | 164.79 | 164.79 | +2.76 (+1.70%) | 578,400 |
| 20 Nov 2023 | USD | 161 | 162.53 | 160.56 | 162.03 | 162.03 | +0.75 (+0.47%) | 449,100 |
| 17 Nov 2023 | USD | 160.34 | 161.34 | 160.15 | 161.28 | 161.28 | +1.34 (+0.84%) | 287,100 |
