| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2023 | USD | 171 | 171.03 | 168.45 | 168.66 | 168.66 | -1.9 (-1.11%) | 870,700 |
| 27 Dec 2023 | USD | 169.03 | 170.97 | 168.63 | 170.56 | 170.56 | +1.92 (+1.14%) | 1,501,300 |
| 26 Dec 2023 | USD | 167.5 | 168.89 | 167 | 168.64 | 168.64 | +1.4 (+0.84%) | 911,000 |
| 22 Dec 2023 | USD | 164.84 | 167.86 | 164.35 | 167.24 | 167.24 | +2.62 (+1.59%) | 1,408,700 |
| 21 Dec 2023 | USD | 164.75 | 165.54 | 162.45 | 164.62 | 164.62 | +3.18 (+1.97%) | 1,304,300 |
| 20 Dec 2023 | USD | 164.4 | 166.84 | 161.33 | 161.44 | 161.44 | -3.24 (-1.97%) | 1,461,500 |
| 19 Dec 2023 | USD | 162.18 | 165.76 | 162.18 | 164.68 | 164.68 | +4.56 (+2.85%) | 1,659,500 |
| 18 Dec 2023 | USD | 165.13 | 166.08 | 159.25 | 160.12 | 160.12 | -2.39 (-1.47%) | 2,716,500 |
| 15 Dec 2023 | USD | 168 | 169.01 | 162.51 | 162.51 | 162.51 | -5.86 (-3.48%) | 26,869,100 |
| 14 Dec 2023 | USD | 159.08 | 170.76 | 158.9 | 168.37 | 168.37 | +13.5 (+8.72%) | 3,806,000 |
| 13 Dec 2023 | USD | 151.12 | 155.57 | 147.51 | 154.87 | 154.87 | +5.28 (+3.53%) | 2,050,600 |
| 12 Dec 2023 | USD | 148.61 | 151.38 | 147.9 | 149.59 | 149.59 | +0.63 (+0.42%) | 1,250,500 |
| 11 Dec 2023 | USD | 147.27 | 149.56 | 146.3 | 148.96 | 148.96 | +1.26 (+0.85%) | 1,087,500 |
| 8 Dec 2023 | USD | 146.57 | 149.12 | 146.43 | 147.7 | 147.7 | +1.13 (+0.77%) | 1,231,700 |
| 7 Dec 2023 | USD | 145.61 | 147.14 | 144.52 | 146.57 | 146.57 | +1.33 (+0.92%) | 1,218,500 |
| 6 Dec 2023 | USD | 147.87 | 150.99 | 144.45 | 145.24 | 145.24 | +1.98 (+1.38%) | 2,298,800 |
| 5 Dec 2023 | USD | 136.69 | 145.12 | 136.28 | 143.26 | 143.26 | +6.4 (+4.68%) | 2,964,700 |
| 4 Dec 2023 | USD | 141.95 | 141.95 | 136.6 | 136.86 | 136.86 | -2.42 (-1.74%) | 2,082,900 |
| 1 Dec 2023 | USD | 133.64 | 139.42 | 133.04 | 139.28 | 139.28 | +5.17 (+3.86%) | 1,404,000 |
| 30 Nov 2023 | USD | 134.62 | 135.22 | 132.36 | 134.11 | 134.11 | -0.78 (-0.58%) | 2,519,600 |
| 29 Nov 2023 | USD | 135.31 | 137.92 | 134.32 | 134.89 | 134.89 | +1.82 (+1.37%) | 1,710,200 |
| 28 Nov 2023 | USD | 135.72 | 136.04 | 132.59 | 133.07 | 133.07 | -3.49 (-2.56%) | 1,169,900 |
| 27 Nov 2023 | USD | 133.72 | 137.6 | 133.7 | 136.56 | 136.56 | +1.85 (+1.37%) | 1,386,500 |
| 24 Nov 2023 | USD | 132.66 | 135.34 | 132.36 | 134.71 | 134.71 | +1.23 (+0.92%) | 527,300 |
| 22 Nov 2023 | USD | 134.05 | 136.21 | 133.38 | 133.48 | 133.48 | +0.87 (+0.66%) | 1,124,000 |
| 21 Nov 2023 | USD | 133.69 | 134.9 | 132.52 | 132.61 | 132.61 | -1.75 (-1.30%) | 1,054,500 |
| 20 Nov 2023 | USD | 132.82 | 135.38 | 131.71 | 134.36 | 134.36 | +0.77 (+0.58%) | 1,363,000 |
| 17 Nov 2023 | USD | 130.7 | 135.58 | 130.7 | 133.59 | 133.59 | +3.24 (+2.49%) | 2,192,000 |
| 16 Nov 2023 | USD | 130.05 | 134.93 | 129.8 | 130.35 | 130.35 | +1.69 (+1.31%) | 1,553,200 |
| 15 Nov 2023 | USD | 133.58 | 134.42 | 128.57 | 128.66 | 128.66 | -5.6 (-4.17%) | 1,759,600 |
