| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | USD | 311.59 | 313.84 | 311.13 | 312.06 | 312.06 | +1.39 (+0.45%) | 209,800 |
| 21 Dec 2023 | USD | 312.67 | 313.94 | 309.39 | 310.67 | 310.67 | +1.22 (+0.39%) | 172,900 |
| 20 Dec 2023 | USD | 311.95 | 317.09 | 308.69 | 309.45 | 309.45 | -3.63 (-1.16%) | 338,100 |
| 19 Dec 2023 | USD | 317.48 | 318.74 | 312.78 | 313.08 | 313.08 | -1.69 (-0.54%) | 269,900 |
| 18 Dec 2023 | USD | 314.1 | 315 | 309.99 | 314.77 | 314.77 | +0.36 (+0.11%) | 415,300 |
| 15 Dec 2023 | USD | 307.14 | 315 | 305.07 | 314.41 | 314.41 | +5.32 (+1.72%) | 928,500 |
| 14 Dec 2023 | USD | 300 | 310.24 | 298.72 | 309.09 | 309.09 | +11.38 (+3.82%) | 426,100 |
| 13 Dec 2023 | USD | 293.69 | 299.28 | 291.23 | 297.71 | 297.71 | +2.36 (+0.80%) | 405,400 |
| 12 Dec 2023 | USD | 295.18 | 295.6 | 291.45 | 295.35 | 295.35 | -0.21 (-0.07%) | 241,400 |
| 11 Dec 2023 | USD | 296.34 | 298.58 | 295.46 | 295.56 | 295.56 | +0.46 (+0.16%) | 363,600 |
| 8 Dec 2023 | USD | 295 | 299.26 | 293.27 | 295.1 | 295.1 | +0.98 (+0.33%) | 283,900 |
| 7 Dec 2023 | USD | 290.48 | 296.01 | 290.32 | 294.12 | 294.12 | +3.64 (+1.25%) | 327,000 |
| 6 Dec 2023 | USD | 290.19 | 293.49 | 289.21 | 290.48 | 290.48 | +2.31 (+0.80%) | 378,900 |
| 5 Dec 2023 | USD | 289.34 | 291.81 | 286.6 | 288.17 | 288.17 | -3.22 (-1.11%) | 202,200 |
| 4 Dec 2023 | USD | 283.87 | 291.76 | 283.87 | 291.39 | 291.39 | +5.18 (+1.81%) | 323,300 |
| 1 Dec 2023 | USD | 281.02 | 288.31 | 278.2 | 286.21 | 286.21 | +5.8 (+2.07%) | 289,400 |
| 30 Nov 2023 | USD | 274.4 | 281.61 | 272.2 | 280.41 | 280.41 | +5.3 (+1.93%) | 504,600 |
| 29 Nov 2023 | USD | 276.78 | 279.6 | 275 | 275.11 | 275.11 | +1.86 (+0.68%) | 257,100 |
| 28 Nov 2023 | USD | 275.64 | 276.48 | 272.15 | 273.25 | 273.25 | -3.23 (-1.17%) | 237,200 |
| 27 Nov 2023 | USD | 274.81 | 277.4 | 273.38 | 276.48 | 276.48 | +0.68 (+0.25%) | 240,700 |
| 24 Nov 2023 | USD | 273.54 | 276.75 | 272.33 | 275.8 | 275.8 | +1.75 (+0.64%) | 93,100 |
| 22 Nov 2023 | USD | 274.6 | 276.1 | 272.73 | 274.05 | 274.05 | +0.62 (+0.23%) | 148,300 |
| 21 Nov 2023 | USD | 272.93 | 274.61 | 271.58 | 273.43 | 273.43 | -0.93 (-0.34%) | 206,000 |
| 20 Nov 2023 | USD | 271.57 | 274.63 | 269.58 | 274.36 | 274.36 | +1.1 (+0.40%) | 211,300 |
| 17 Nov 2023 | USD | 275.15 | 275.92 | 272.51 | 273.26 | 273.26 | -0.2 (-0.07%) | 276,900 |
| 16 Nov 2023 | USD | 281.1 | 281.8 | 273.02 | 273.46 | 273.46 | -6.82 (-2.43%) | 343,200 |
| 15 Nov 2023 | USD | 280.68 | 282.84 | 279.18 | 280.28 | 280.28 | -1.11 (-0.39%) | 222,300 |
| 14 Nov 2023 | USD | 275.36 | 284.29 | 274.9 | 281.39 | 281.39 | +11.47 (+4.25%) | 361,900 |
| 13 Nov 2023 | USD | 267.4 | 270.15 | 267.4 | 269.92 | 269.92 | +1.4 (+0.52%) | 231,700 |
| 10 Nov 2023 | USD | 262.76 | 268.74 | 260.8 | 268.52 | 268.52 | +7.25 (+2.77%) | 183,200 |
