| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2023 | USD | 312.14 | 312.14 | 306.91 | 310.18 | 310.18 | -0.55 (-0.18%) | 172,400 |
| 6 Dec 2023 | USD | 307.74 | 314.73 | 304.96 | 310.73 | 310.73 | +4.95 (+1.62%) | 293,700 |
| 5 Dec 2023 | USD | 307.42 | 307.42 | 303.29 | 305.78 | 305.78 | -3.15 (-1.02%) | 224,600 |
| 4 Dec 2023 | USD | 305.03 | 310.55 | 302.65 | 308.93 | 308.93 | +1.93 (+0.63%) | 437,500 |
| 1 Dec 2023 | USD | 305 | 308.27 | 300.98 | 307 | 307 | +2.08 (+0.68%) | 249,300 |
| 30 Nov 2023 | USD | 304.1 | 306.13 | 300.31 | 304.92 | 304.92 | +0.43 (+0.14%) | 213,500 |
| 29 Nov 2023 | USD | 305.18 | 308.88 | 304.08 | 304.49 | 304.49 | +0.09 (+0.03%) | 293,500 |
| 28 Nov 2023 | USD | 307.23 | 308.38 | 303.26 | 304.4 | 304.4 | -2.74 (-0.89%) | 149,300 |
| 27 Nov 2023 | USD | 308.98 | 309.14 | 305.68 | 307.14 | 307.14 | -4.05 (-1.30%) | 408,400 |
| 24 Nov 2023 | USD | 308.73 | 312.58 | 307.96 | 311.19 | 311.19 | +1.31 (+0.42%) | 65,000 |
| 22 Nov 2023 | USD | 308.31 | 311.24 | 305.76 | 309.88 | 309.88 | +3.7 (+1.21%) | 112,500 |
| 21 Nov 2023 | USD | 305.24 | 314.49 | 305.24 | 306.18 | 306.18 | +1.66 (+0.55%) | 198,000 |
| 20 Nov 2023 | USD | 298.54 | 304.86 | 296.73 | 304.52 | 304.52 | +5.16 (+1.72%) | 187,400 |
| 17 Nov 2023 | USD | 308.14 | 309.59 | 297.22 | 299.36 | 299.36 | -5.14 (-1.69%) | 394,400 |
| 16 Nov 2023 | USD | 309.14 | 311.66 | 299.38 | 304.5 | 304.5 | -2.39 (-0.78%) | 421,400 |
| 15 Nov 2023 | USD | 307.46 | 313.2 | 303.9 | 306.89 | 306.89 | -0.59 (-0.19%) | 414,000 |
| 14 Nov 2023 | USD | 313.35 | 314.82 | 306.94 | 307.48 | 307.48 | +3.73 (+1.23%) | 438,500 |
| 13 Nov 2023 | USD | 301.31 | 307.68 | 298.05 | 303.75 | 303.75 | -0.29 (-0.10%) | 300,000 |
| 10 Nov 2023 | USD | 305.96 | 307.32 | 298.46 | 304.04 | 304.04 | -2.74 (-0.89%) | 382,700 |
| 9 Nov 2023 | USD | 307.02 | 311.23 | 305.2 | 306.78 | 306.78 | +1.64 (+0.54%) | 557,400 |
| 8 Nov 2023 | USD | 304.63 | 310.61 | 301.26 | 305.14 | 305.14 | +2.32 (+0.77%) | 490,700 |
| 7 Nov 2023 | USD | 288.3 | 303.29 | 288.3 | 302.82 | 302.82 | +13.96 (+4.83%) | 456,100 |
| 6 Nov 2023 | USD | 287.76 | 295.45 | 285 | 288.86 | 288.86 | +0.98 (+0.34%) | 437,300 |
| 3 Nov 2023 | USD | 288.87 | 293.84 | 286.2 | 287.88 | 287.88 | +6.69 (+2.38%) | 238,700 |
| 2 Nov 2023 | USD | 281.29 | 284.67 | 279.99 | 281.19 | 281.19 | +3.69 (+1.33%) | 271,300 |
| 1 Nov 2023 | USD | 274.17 | 278.09 | 267.86 | 277.5 | 277.5 | +2.22 (+0.81%) | 227,300 |
| 31 Oct 2023 | USD | 273.85 | 284.74 | 272.62 | 275.28 | 275.28 | +5.91 (+2.19%) | 251,800 |
| 30 Oct 2023 | USD | 275.08 | 275.08 | 261.59 | 269.37 | 269.37 | -1.31 (-0.48%) | 449,700 |
| 27 Oct 2023 | USD | 274.4 | 276.27 | 266.19 | 270.68 | 270.68 | -20.85 (-7.15%) | 847,700 |
| 26 Oct 2023 | USD | 289.8 | 292.77 | 285.7 | 291.53 | 291.53 | +1.46 (+0.50%) | 378,000 |
