| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2023 | USD | 385.93 | 387.82 | 382.45 | 386.07 | 386.07 | -2.35 (-0.61%) | 3,891,400 |
| 14 Dec 2023 | USD | 381.24 | 395.33 | 380.14 | 388.42 | 388.42 | +11.41 (+3.03%) | 3,576,000 |
| 13 Dec 2023 | USD | 359.35 | 377.81 | 358.52 | 377.01 | 377.01 | +17.62 (+4.90%) | 3,406,900 |
| 12 Dec 2023 | USD | 360.95 | 361.37 | 355.6 | 359.39 | 359.39 | -1.64 (-0.45%) | 1,832,000 |
| 11 Dec 2023 | USD | 364.49 | 365.93 | 360.94 | 361.03 | 361.03 | -2.64 (-0.73%) | 2,057,900 |
| 8 Dec 2023 | USD | 361.8 | 364.17 | 360.87 | 363.67 | 363.67 | +2.45 (+0.68%) | 2,060,200 |
| 7 Dec 2023 | USD | 365.01 | 365.35 | 360.18 | 361.22 | 361.22 | -4.32 (-1.18%) | 2,753,800 |
| 6 Dec 2023 | USD | 363.02 | 369.88 | 362.5 | 365.54 | 365.54 | +4.4 (+1.22%) | 3,218,300 |
| 5 Dec 2023 | USD | 367.78 | 367.94 | 360.77 | 361.14 | 361.14 | -7.79 (-2.11%) | 1,572,700 |
| 4 Dec 2023 | USD | 365.48 | 370.37 | 364.03 | 368.93 | 368.93 | +0.12 (+0.03%) | 1,405,900 |
| 1 Dec 2023 | USD | 364.91 | 370.91 | 363.57 | 368.81 | 368.81 | +4.4 (+1.21%) | 1,764,100 |
| 30 Nov 2023 | USD | 364.63 | 367.14 | 361.39 | 364.41 | 364.41 | +0.47 (+0.13%) | 1,950,200 |
| 29 Nov 2023 | USD | 362.74 | 368.36 | 359.65 | 363.94 | 363.94 | +3.92 (+1.09%) | 2,263,500 |
| 28 Nov 2023 | USD | 362 | 363.85 | 358.76 | 360.02 | 360.02 | -2.19 (-0.60%) | 1,904,600 |
| 27 Nov 2023 | USD | 368.36 | 369.01 | 361.79 | 362.21 | 362.21 | -7.98 (-2.16%) | 2,322,200 |
| 24 Nov 2023 | USD | 370.52 | 371.39 | 366.84 | 370.19 | 370.19 | -0.57 (-0.15%) | 1,275,300 |
| 22 Nov 2023 | USD | 360.98 | 373.34 | 355.66 | 370.76 | 370.76 | -11.89 (-3.11%) | 6,304,700 |
| 21 Nov 2023 | USD | 380 | 383.5 | 379.09 | 382.65 | 382.65 | +2.32 (+0.61%) | 2,163,100 |
| 20 Nov 2023 | USD | 382.51 | 384.83 | 379.44 | 380.33 | 380.33 | -3.82 (-0.99%) | 2,197,300 |
| 17 Nov 2023 | USD | 382.4 | 385.31 | 379.42 | 384.15 | 384.15 | +5.59 (+1.48%) | 1,342,600 |
| 16 Nov 2023 | USD | 381.38 | 382.9 | 375.4 | 378.56 | 378.56 | -2.31 (-0.61%) | 1,736,200 |
| 15 Nov 2023 | USD | 376.96 | 382.01 | 373.45 | 380.87 | 380.87 | +5.91 (+1.58%) | 1,515,500 |
| 14 Nov 2023 | USD | 373.69 | 378.43 | 370.6 | 374.96 | 374.96 | +5.2 (+1.41%) | 2,115,800 |
| 13 Nov 2023 | USD | 372.86 | 373.63 | 367.13 | 369.76 | 369.76 | -4.23 (-1.13%) | 1,418,100 |
| 10 Nov 2023 | USD | 372.35 | 374.53 | 369.02 | 373.99 | 373.99 | +4.37 (+1.18%) | 1,311,800 |
| 9 Nov 2023 | USD | 373.63 | 374.17 | 367.77 | 369.62 | 369.62 | +0.25 (+0.07%) | 1,094,900 |
| 8 Nov 2023 | USD | 370.8 | 373.06 | 369.15 | 369.37 | 369.37 | +0.13 (+0.04%) | 1,178,000 |
| 7 Nov 2023 | USD | 366.9 | 372.51 | 363.01 | 369.24 | 369.24 | -9.01 (-2.38%) | 1,711,400 |
| 6 Nov 2023 | USD | 383.28 | 384.55 | 375.17 | 378.25 | 378.25 | -3.95 (-1.03%) | 925,900 |
| 3 Nov 2023 | USD | 379.5 | 384.63 | 377.48 | 382.2 | 382.2 | +8.64 (+2.31%) | 1,172,900 |
