| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2024 | USD | 215.1 | 216.85 | 210.89 | 211.68 | 211.68 | -2.7 (-1.26%) | 507,700 |
| 3 Jan 2024 | USD | 214.21 | 220.285 | 211.905 | 214.38 | 214.38 | -1.75 (-0.81%) | 714,500 |
| 2 Jan 2024 | USD | 214.84 | 216.36 | 205.59 | 216.13 | 216.13 | -2.92 (-1.33%) | 699,900 |
| 29 Dec 2023 | USD | 219.34 | 221.02 | 218.07 | 219.05 | 219.05 | -0.91 (-0.41%) | 256,600 |
| 28 Dec 2023 | USD | 222.07 | 222.07 | 219.39 | 219.96 | 219.96 | -0.47 (-0.21%) | 217,200 |
| 27 Dec 2023 | USD | 220.68 | 222.51 | 218.92 | 220.43 | 220.43 | +0.02 (+0.01%) | 308,500 |
| 26 Dec 2023 | USD | 219.11 | 221.82 | 218.45 | 220.41 | 220.41 | +2.77 (+1.27%) | 302,200 |
| 22 Dec 2023 | USD | 215.64 | 218.41 | 214.233 | 217.64 | 217.64 | +2.34 (+1.09%) | 355,600 |
| 21 Dec 2023 | USD | 215.07 | 216.27 | 213.215 | 215.3 | 215.3 | +2.15 (+1.01%) | 400,100 |
| 20 Dec 2023 | USD | 213.52 | 219.19 | 211.7 | 213.15 | 213.15 | -1.05 (-0.49%) | 739,700 |
| 19 Dec 2023 | USD | 210 | 215.2 | 209.2 | 214.2 | 214.2 | +4.02 (+1.91%) | 850,900 |
| 18 Dec 2023 | USD | 207.57 | 211.94 | 207 | 210.18 | 210.18 | +4.25 (+2.06%) | 504,500 |
| 15 Dec 2023 | USD | 205.99 | 207.28 | 202.2 | 205.93 | 205.93 | +4.68 (+2.33%) | 930,200 |
| 14 Dec 2023 | USD | 205.5 | 207.301 | 198.01 | 201.25 | 201.25 | -3.28 (-1.60%) | 799,600 |
| 13 Dec 2023 | USD | 202.92 | 204.99 | 199.26 | 204.53 | 204.53 | +1.61 (+0.79%) | 552,900 |
| 12 Dec 2023 | USD | 200.31 | 205.44 | 200.31 | 202.92 | 202.92 | +2.31 (+1.15%) | 681,500 |
| 11 Dec 2023 | USD | 199.63 | 205.34 | 198.96 | 200.61 | 200.61 | -0.45 (-0.22%) | 467,100 |
| 8 Dec 2023 | USD | 202.41 | 203.725 | 200.76 | 201.06 | 201.06 | -0.95 (-0.47%) | 254,400 |
| 7 Dec 2023 | USD | 202.26 | 202.98 | 199.4 | 202.01 | 202.01 | +1.45 (+0.72%) | 306,000 |
| 6 Dec 2023 | USD | 205 | 205.575 | 199.93 | 200.56 | 200.56 | -3.34 (-1.64%) | 440,700 |
| 5 Dec 2023 | USD | 202.28 | 205.75 | 200.44 | 203.9 | 203.9 | -0.33 (-0.16%) | 572,900 |
| 4 Dec 2023 | USD | 201.12 | 206.055 | 200.58 | 204.23 | 204.23 | +2.84 (+1.41%) | 575,800 |
| 1 Dec 2023 | USD | 197.19 | 204.04 | 195.49 | 201.39 | 201.39 | +2.12 (+1.06%) | 538,400 |
| 30 Nov 2023 | USD | 198.27 | 200.44 | 193.91 | 199.27 | 199.27 | +0.01 (+0.01%) | 945,800 |
| 29 Nov 2023 | USD | 196.86 | 200.71 | 196.86 | 199.26 | 199.26 | +4.72 (+2.43%) | 598,100 |
| 28 Nov 2023 | USD | 193.64 | 196.36 | 192.565 | 194.54 | 194.54 | -0.19 (-0.10%) | 636,300 |
| 27 Nov 2023 | USD | 191.56 | 195.45 | 191.56 | 194.73 | 194.73 | +1.24 (+0.64%) | 387,100 |
| 24 Nov 2023 | USD | 192 | 194.08 | 191.25 | 193.49 | 193.49 | +1.96 (+1.02%) | 146,900 |
| 22 Nov 2023 | USD | 191.36 | 193.53 | 189.44 | 191.53 | 191.53 | +0.54 (+0.28%) | 316,000 |
| 21 Nov 2023 | USD | 189.91 | 191.915 | 186.96 | 190.99 | 190.99 | +0.59 (+0.31%) | 368,900 |
