| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2024 | USD | 152.52 | 152.78 | 151.01 | 151.05 | 151.05 | -1.09 (-0.72%) | 532,800 |
| 4 Jan 2024 | USD | 152.68 | 153.78 | 152.01 | 152.14 | 152.14 | -0.68 (-0.44%) | 537,200 |
| 3 Jan 2024 | USD | 151.84 | 154.17 | 151.65 | 152.82 | 152.82 | +0.55 (+0.36%) | 955,700 |
| 2 Jan 2024 | USD | 152.12 | 152.53 | 150.56 | 152.27 | 152.27 | -0.52 (-0.34%) | 670,000 |
| 29 Dec 2023 | USD | 152.7 | 152.85 | 151.35 | 152.79 | 152.79 | +0.23 (+0.15%) | 356,400 |
| 28 Dec 2023 | USD | 153.15 | 153.78 | 151.9 | 152.56 | 152.56 | -0.54 (-0.35%) | 332,200 |
| 27 Dec 2023 | USD | 153.1 | 154.12 | 152.77 | 153.1 | 153.1 | -0.54 (-0.35%) | 420,700 |
| 26 Dec 2023 | USD | 152.15 | 153.75 | 152.02 | 153.64 | 153.64 | +1.39 (+0.91%) | 379,600 |
| 22 Dec 2023 | USD | 151.2 | 152.85 | 150.73 | 152.25 | 152.25 | +1.4 (+0.93%) | 411,600 |
| 21 Dec 2023 | USD | 149.89 | 151.09 | 149.58 | 150.85 | 150.85 | +1.24 (+0.83%) | 780,800 |
| 20 Dec 2023 | USD | 150.75 | 151.95 | 149.61 | 149.61 | 149.61 | -0.99 (-0.66%) | 638,200 |
| 19 Dec 2023 | USD | 149.7 | 150.89 | 149.01 | 150.6 | 150.6 | +1.58 (+1.06%) | 586,100 |
| 18 Dec 2023 | USD | 148.71 | 150 | 147.6 | 149.02 | 149.02 | +3 (+2.05%) | 818,400 |
| 15 Dec 2023 | USD | 145 | 146.53 | 145 | 146.02 | 146.02 | +1.22 (+0.84%) | 1,628,300 |
| 14 Dec 2023 | USD | 148.92 | 149.08 | 144.66 | 144.8 | 144.8 | -3.97 (-2.67%) | 1,014,800 |
| 13 Dec 2023 | USD | 149.34 | 150.15 | 148.66 | 148.77 | 148.77 | -0.16 (-0.11%) | 770,300 |
| 12 Dec 2023 | USD | 147.32 | 149.74 | 147.32 | 148.93 | 148.93 | +1.9 (+1.29%) | 735,300 |
| 11 Dec 2023 | USD | 144.95 | 147.72 | 144.95 | 147.03 | 147.03 | +1.31 (+0.90%) | 659,200 |
| 8 Dec 2023 | USD | 143.82 | 145.9 | 143.82 | 145.72 | 145.72 | +1.17 (+0.81%) | 865,400 |
| 7 Dec 2023 | USD | 144.5 | 144.89 | 143.28 | 144.55 | 144.55 | +0.01 (+0.01%) | 550,400 |
| 6 Dec 2023 | USD | 145.71 | 146.28 | 144.5 | 144.54 | 144.54 | -1.2 (-0.82%) | 609,100 |
| 5 Dec 2023 | USD | 145.24 | 146.98 | 145.16 | 145.74 | 145.74 | +0.28 (+0.19%) | 469,300 |
| 4 Dec 2023 | USD | 146 | 147.23 | 144.91 | 145.46 | 145.46 | -0.37 (-0.25%) | 546,100 |
| 1 Dec 2023 | USD | 145.75 | 146.29 | 144.5 | 145.83 | 145.83 | -0.17 (-0.12%) | 675,900 |
| 30 Nov 2023 | USD | 146.03 | 147.29 | 144.8 | 146 | 146 | -0.17 (-0.12%) | 1,621,800 |
| 29 Nov 2023 | USD | 147.06 | 147.5 | 144.49 | 146.17 | 146.17 | +0.48 (+0.33%) | 794,500 |
| 28 Nov 2023 | USD | 145.18 | 147.16 | 145.18 | 145.69 | 145.69 | 0.0 (0.0%) | 759,800 |
| 27 Nov 2023 | USD | 144.83 | 145.88 | 144.57 | 145.69 | 145.69 | +0.15 (+0.10%) | 526,800 |
| 24 Nov 2023 | USD | 144.21 | 145.61 | 144.04 | 145.54 | 145.54 | +2.11 (+1.47%) | 287,300 |
| 22 Nov 2023 | USD | 144.73 | 145.15 | 143.37 | 143.43 | 143.43 | -1.14 (-0.79%) | 444,500 |
