| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2024 | USD | 313.27 | 313.88 | 303.06 | 303.66 | 303.66 | -6.44 (-2.08%) | 3,004,600 |
| 2 Jan 2024 | USD | 301.29 | 311.01 | 300.32 | 310.1 | 310.1 | +10.65 (+3.56%) | 2,881,800 |
| 29 Dec 2023 | USD | 300.01 | 300.74 | 298 | 299.45 | 299.45 | +0.05 (+0.02%) | 1,187,000 |
| 28 Dec 2023 | USD | 299.65 | 301.63 | 299.29 | 299.4 | 299.4 | +0.26 (+0.09%) | 825,800 |
| 27 Dec 2023 | USD | 299.77 | 300.98 | 297.95 | 299.14 | 299.14 | -0.98 (-0.33%) | 992,200 |
| 26 Dec 2023 | USD | 297.24 | 300.85 | 296.08 | 300.12 | 300.12 | +2.03 (+0.68%) | 752,500 |
| 22 Dec 2023 | USD | 297.41 | 299.75 | 297.17 | 298.09 | 298.09 | +0.85 (+0.29%) | 1,167,500 |
| 21 Dec 2023 | USD | 297 | 299.28 | 295.92 | 297.24 | 297.24 | +1.39 (+0.47%) | 1,089,700 |
| 20 Dec 2023 | USD | 297 | 299.39 | 294.56 | 295.85 | 295.85 | +1.53 (+0.52%) | 2,105,500 |
| 19 Dec 2023 | USD | 291.65 | 294.4 | 290.09 | 294.32 | 294.32 | +2.25 (+0.77%) | 1,182,000 |
| 18 Dec 2023 | USD | 291.49 | 293.76 | 288.88 | 292.07 | 292.07 | +1.57 (+0.54%) | 1,364,700 |
| 15 Dec 2023 | USD | 297.02 | 297.57 | 288.93 | 290.5 | 290.5 | -8.14 (-2.73%) | 4,357,000 |
| 14 Dec 2023 | USD | 293.49 | 300 | 290.39 | 298.64 | 298.64 | +1.46 (+0.49%) | 2,817,400 |
| 13 Dec 2023 | USD | 296.97 | 298.3 | 293.38 | 297.18 | 297.18 | +0.47 (+0.16%) | 2,443,600 |
| 12 Dec 2023 | USD | 301.97 | 301.97 | 296.32 | 296.71 | 296.71 | -5.26 (-1.74%) | 2,933,200 |
| 11 Dec 2023 | USD | 298.82 | 303.69 | 291.43 | 301.97 | 301.97 | +43.17 (+16.68%) | 9,029,500 |
| 8 Dec 2023 | USD | 259.47 | 259.7 | 253.95 | 258.8 | 258.8 | +0.86 (+0.33%) | 2,781,100 |
| 7 Dec 2023 | USD | 257.55 | 258.5 | 255.83 | 257.94 | 257.94 | +0.45 (+0.17%) | 2,919,500 |
| 6 Dec 2023 | USD | 258.7 | 259.99 | 255.77 | 257.49 | 257.49 | -0.29 (-0.11%) | 2,035,000 |
| 5 Dec 2023 | USD | 262.29 | 262.71 | 257.13 | 257.78 | 257.78 | -5.13 (-1.95%) | 3,121,000 |
| 4 Dec 2023 | USD | 268.25 | 269.88 | 261.1 | 262.91 | 262.91 | -6.11 (-2.27%) | 3,027,800 |
| 1 Dec 2023 | USD | 263.96 | 273.13 | 263.79 | 269.02 | 269.02 | +6.14 (+2.34%) | 3,401,600 |
| 30 Nov 2023 | USD | 263.89 | 266.91 | 259.42 | 262.88 | 262.88 | +0.01 (+0.0%) | 7,046,800 |
| 29 Nov 2023 | USD | 283.15 | 287.6 | 262.51 | 262.87 | 262.87 | -23.21 (-8.11%) | 7,568,700 |
| 28 Nov 2023 | USD | 287.03 | 289.04 | 285.35 | 286.08 | 286.08 | -0.18 (-0.06%) | 1,437,000 |
| 27 Nov 2023 | USD | 287.97 | 289.66 | 285.01 | 286.26 | 286.26 | -1.59 (-0.55%) | 1,220,100 |
| 24 Nov 2023 | USD | 288.5 | 290.78 | 287.33 | 287.85 | 287.85 | -0.46 (-0.16%) | 416,200 |
| 22 Nov 2023 | USD | 286.59 | 289.16 | 285.95 | 288.31 | 288.31 | +1.82 (+0.64%) | 905,900 |
| 21 Nov 2023 | USD | 285.21 | 286.89 | 280.72 | 286.49 | 286.49 | +2.19 (+0.77%) | 1,274,500 |
| 20 Nov 2023 | USD | 281.38 | 285.83 | 281.38 | 284.3 | 284.3 | +1.74 (+0.62%) | 1,394,900 |
