| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2024 | USD | 281.3 | 281.41 | 276.09 | 278.1 | 278.1 | -2.5 (-0.89%) | 739,688 |
| 4 Jun 2024 | USD | 284.51 | 285.35 | 280.18 | 280.6 | 280.6 | -5.62 (-1.96%) | 699,800 |
| 3 Jun 2024 | USD | 287.25 | 289.62 | 282.51 | 286.22 | 286.22 | -0.9 (-0.31%) | 751,900 |
| 31 May 2024 | USD | 277.83 | 287.96 | 274.47 | 287.12 | 287.12 | +11.01 (+3.99%) | 2,230,700 |
| 30 May 2024 | USD | 272.18 | 276.51 | 270.86 | 276.11 | 276.11 | +4.76 (+1.75%) | 812,700 |
| 29 May 2024 | USD | 269.19 | 271.52 | 268.14 | 271.35 | 271.35 | -0.07 (-0.03%) | 804,100 |
| 28 May 2024 | USD | 269.08 | 272.74 | 269.08 | 271.42 | 271.42 | -0.04 (-0.01%) | 773,900 |
| 24 May 2024 | USD | 268.56 | 271.87 | 267.88 | 271.46 | 271.46 | +3.05 (+1.14%) | 670,000 |
| 23 May 2024 | USD | 270.5 | 270.7 | 266.06 | 268.41 | 268.41 | -2.68 (-0.99%) | 1,081,600 |
| 22 May 2024 | USD | 274.46 | 274.79 | 266.54 | 271.09 | 271.09 | -4.02 (-1.46%) | 1,569,600 |
| 21 May 2024 | USD | 274.32 | 277.39 | 273.45 | 275.11 | 275.11 | +0.27 (+0.10%) | 807,800 |
| 20 May 2024 | USD | 273 | 275.34 | 269.82 | 274.84 | 274.84 | +1.82 (+0.67%) | 686,300 |
| 17 May 2024 | USD | 277.99 | 279.79 | 272.78 | 273.02 | 273.02 | -4.52 (-1.63%) | 751,700 |
| 16 May 2024 | USD | 273 | 277.93 | 271.37 | 277.54 | 277.54 | +5.77 (+2.12%) | 778,000 |
| 15 May 2024 | USD | 280.75 | 280.81 | 271.38 | 271.77 | 271.77 | -6.36 (-2.29%) | 959,700 |
| 14 May 2024 | USD | 280.93 | 283.44 | 274.82 | 278.13 | 278.13 | +3.48 (+1.27%) | 1,155,700 |
| 13 May 2024 | USD | 277.42 | 281.69 | 273.88 | 274.65 | 274.65 | -0.9 (-0.33%) | 918,600 |
| 10 May 2024 | USD | 264.05 | 277.49 | 262.02 | 275.55 | 275.55 | +11.62 (+4.40%) | 1,778,300 |
| 9 May 2024 | USD | 274.13 | 277.36 | 261.76 | 263.93 | 263.93 | -8.85 (-3.24%) | 1,681,400 |
| 8 May 2024 | USD | 267.39 | 284.69 | 265.76 | 272.78 | 272.78 | +4.78 (+1.78%) | 3,248,400 |
| 7 May 2024 | USD | 271.47 | 275.7 | 267.91 | 268 | 268 | -3.47 (-1.28%) | 1,219,100 |
| 6 May 2024 | USD | 267.15 | 273.68 | 265.82 | 271.47 | 271.47 | +5.54 (+2.08%) | 1,242,600 |
| 3 May 2024 | USD | 264.23 | 269.77 | 264.23 | 265.93 | 265.93 | +3.93 (+1.50%) | 865,800 |
| 2 May 2024 | USD | 262.9 | 263.5 | 260.03 | 262 | 262 | +2.3 (+0.89%) | 770,900 |
| 1 May 2024 | USD | 255.88 | 263.24 | 253.91 | 259.7 | 259.7 | +3.76 (+1.47%) | 1,270,400 |
| 30 Apr 2024 | USD | 258.31 | 259.46 | 252.93 | 255.94 | 255.94 | -3.82 (-1.47%) | 1,601,000 |
| 29 Apr 2024 | USD | 255.63 | 262.31 | 255.08 | 259.76 | 259.76 | +5.15 (+2.02%) | 1,206,700 |
| 26 Apr 2024 | USD | 238.96 | 256.99 | 236.08 | 254.61 | 254.61 | -4.49 (-1.73%) | 2,578,200 |
| 25 Apr 2024 | USD | 258.89 | 262.99 | 255.77 | 259.1 | 259.1 | -5.6 (-2.12%) | 2,172,700 |
| 24 Apr 2024 | USD | 262 | 264.82 | 260.48 | 264.7 | 264.7 | -1.61 (-0.60%) | 1,132,800 |
