| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2024 | USD | 190.33 | 191.38 | 188.32 | 189.38 | 189.38 | -2.93 (-1.52%) | 602,700 |
| 4 Jan 2024 | USD | 189.68 | 193.33 | 187.85 | 192.31 | 192.31 | +1.67 (+0.88%) | 571,000 |
| 3 Jan 2024 | USD | 193.96 | 197.26 | 190.43 | 190.64 | 190.64 | -4.29 (-2.20%) | 435,100 |
| 2 Jan 2024 | USD | 189.88 | 196.01 | 189.71 | 194.93 | 194.93 | +3.52 (+1.84%) | 362,900 |
| 29 Dec 2023 | USD | 195.43 | 197.02 | 191.14 | 191.41 | 191.41 | -4.3 (-2.20%) | 270,100 |
| 28 Dec 2023 | USD | 196.87 | 198 | 195.18 | 195.71 | 195.71 | -0.86 (-0.44%) | 446,100 |
| 27 Dec 2023 | USD | 191.43 | 196.75 | 191 | 196.57 | 196.57 | +5.37 (+2.81%) | 447,700 |
| 26 Dec 2023 | USD | 192.67 | 194.89 | 190.23 | 191.2 | 191.2 | +0.18 (+0.09%) | 308,200 |
| 22 Dec 2023 | USD | 183.05 | 191.8 | 181.67 | 191.02 | 191.02 | +9.88 (+5.45%) | 592,800 |
| 21 Dec 2023 | USD | 180.83 | 182.87 | 180.33 | 181.14 | 181.14 | +2.09 (+1.17%) | 273,400 |
| 20 Dec 2023 | USD | 187.01 | 187.01 | 178.86 | 179.05 | 179.05 | -8.45 (-4.51%) | 659,500 |
| 19 Dec 2023 | USD | 187.51 | 190.95 | 187.06 | 187.5 | 187.5 | +1.27 (+0.68%) | 534,500 |
| 18 Dec 2023 | USD | 185.63 | 189.03 | 185.5 | 186.23 | 186.23 | +0.99 (+0.53%) | 399,000 |
| 15 Dec 2023 | USD | 187.03 | 189.92 | 183.06 | 185.24 | 185.24 | -1.24 (-0.66%) | 1,208,400 |
| 14 Dec 2023 | USD | 183.68 | 190.98 | 183.08 | 186.48 | 186.48 | +5.96 (+3.30%) | 1,583,000 |
| 13 Dec 2023 | USD | 173.63 | 180.96 | 173.05 | 180.52 | 180.52 | +6.64 (+3.82%) | 787,100 |
| 12 Dec 2023 | USD | 172.29 | 175.2 | 169.71 | 173.88 | 173.88 | +2.96 (+1.73%) | 461,100 |
| 11 Dec 2023 | USD | 170.04 | 173 | 168.85 | 170.92 | 170.92 | +0.88 (+0.52%) | 539,500 |
| 8 Dec 2023 | USD | 175.03 | 175.03 | 170 | 170.04 | 170.04 | -7.22 (-4.07%) | 467,400 |
| 7 Dec 2023 | USD | 176.22 | 177.77 | 174.39 | 177.26 | 177.26 | +2.24 (+1.28%) | 675,100 |
| 6 Dec 2023 | USD | 171 | 176.28 | 169.6 | 175.02 | 175.02 | +4.65 (+2.73%) | 658,900 |
| 5 Dec 2023 | USD | 171.98 | 172 | 169.44 | 170.37 | 170.37 | -2.5 (-1.45%) | 567,000 |
| 4 Dec 2023 | USD | 170.81 | 173.49 | 169.77 | 172.87 | 172.87 | +1.46 (+0.85%) | 387,400 |
| 1 Dec 2023 | USD | 167.93 | 171.42 | 166.02 | 171.41 | 171.41 | +3.16 (+1.88%) | 366,500 |
| 30 Nov 2023 | USD | 165.53 | 169.65 | 165.53 | 168.25 | 168.25 | +4.24 (+2.59%) | 780,600 |
| 29 Nov 2023 | USD | 161.79 | 164.19 | 160.18 | 164.01 | 164.01 | +2.65 (+1.64%) | 915,100 |
| 28 Nov 2023 | USD | 158.09 | 161.78 | 156.52 | 161.36 | 161.36 | +2.16 (+1.36%) | 380,800 |
| 27 Nov 2023 | USD | 162.39 | 162.5 | 159.02 | 159.2 | 159.2 | -3.72 (-2.28%) | 641,200 |
| 24 Nov 2023 | USD | 162.76 | 166.23 | 162.27 | 162.92 | 162.92 | +0.04 (+0.02%) | 143,000 |
| 22 Nov 2023 | USD | 165.2 | 167.5 | 161.43 | 162.88 | 162.88 | -0.8 (-0.49%) | 307,100 |
