| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2024 | USD | 153.17 | 154.05 | 150.98 | 151.52 | 151.52 | -2.29 (-1.49%) | 695,400 |
| 29 Dec 2023 | USD | 153.56 | 154.39 | 153.01 | 153.81 | 153.81 | -0.35 (-0.23%) | 623,900 |
| 28 Dec 2023 | USD | 154.34 | 154.65 | 153.51 | 154.16 | 154.16 | 0.0 (0.0%) | 529,500 |
| 27 Dec 2023 | USD | 154.86 | 154.96 | 153.68 | 154.16 | 154.16 | -0.48 (-0.31%) | 441,200 |
| 26 Dec 2023 | USD | 153.16 | 154.92 | 153.07 | 154.64 | 154.64 | +1.7 (+1.11%) | 452,600 |
| 22 Dec 2023 | USD | 153 | 153.8 | 152.07 | 152.94 | 152.94 | +0.46 (+0.30%) | 443,500 |
| 21 Dec 2023 | USD | 152.15 | 152.71 | 151.16 | 152.48 | 152.48 | +1.5 (+0.99%) | 442,100 |
| 20 Dec 2023 | USD | 153 | 154.39 | 150.8 | 150.98 | 150.98 | -2.32 (-1.51%) | 722,000 |
| 19 Dec 2023 | USD | 152.47 | 153.72 | 151.95 | 153.3 | 153.3 | +1.5 (+0.99%) | 761,700 |
| 18 Dec 2023 | USD | 152.75 | 152.76 | 150.85 | 151.8 | 151.8 | -0.4 (-0.26%) | 632,300 |
| 15 Dec 2023 | USD | 153.96 | 155.04 | 151.49 | 152.2 | 152.2 | -3.09 (-1.99%) | 1,374,300 |
| 14 Dec 2023 | USD | 148.88 | 155.85 | 148.58 | 155.29 | 155.29 | +7.99 (+5.42%) | 1,380,300 |
| 13 Dec 2023 | USD | 145.38 | 147.87 | 144 | 147.3 | 147.3 | +1.81 (+1.24%) | 740,300 |
| 12 Dec 2023 | USD | 145.8 | 145.96 | 145.13 | 145.49 | 145.49 | +0.18 (+0.12%) | 438,400 |
| 11 Dec 2023 | USD | 143.56 | 145.78 | 143.53 | 145.31 | 145.31 | +1.69 (+1.18%) | 535,000 |
| 8 Dec 2023 | USD | 143.79 | 145.12 | 143.31 | 143.62 | 143.62 | -0.07 (-0.05%) | 991,000 |
| 7 Dec 2023 | USD | 143.6 | 143.78 | 142.44 | 143.69 | 143.69 | +0.48 (+0.34%) | 782,100 |
| 6 Dec 2023 | USD | 142.09 | 144.71 | 142.09 | 143.21 | 143.21 | +1.85 (+1.31%) | 565,200 |
| 5 Dec 2023 | USD | 143.05 | 143.27 | 141.18 | 141.36 | 141.36 | -2.07 (-1.44%) | 680,500 |
| 4 Dec 2023 | USD | 142.02 | 143.57 | 141.68 | 143.43 | 143.43 | +0.22 (+0.15%) | 726,500 |
| 1 Dec 2023 | USD | 141.58 | 143.35 | 141.15 | 143.21 | 143.21 | +2.05 (+1.45%) | 863,600 |
| 30 Nov 2023 | USD | 141.5 | 142.24 | 139.93 | 141.16 | 141.16 | +0.39 (+0.28%) | 1,080,100 |
| 29 Nov 2023 | USD | 140.96 | 142.14 | 140.44 | 140.77 | 140.77 | +0.68 (+0.49%) | 749,700 |
| 28 Nov 2023 | USD | 138.87 | 140.82 | 137.73 | 140.09 | 140.09 | +1.05 (+0.76%) | 1,071,400 |
| 27 Nov 2023 | USD | 138.82 | 139.79 | 137.96 | 139.04 | 139.04 | -0.65 (-0.47%) | 515,800 |
| 24 Nov 2023 | USD | 138.4 | 139.71 | 138.25 | 139.69 | 139.69 | +1.13 (+0.82%) | 264,900 |
| 22 Nov 2023 | USD | 138.86 | 139.39 | 138.1 | 138.56 | 138.56 | +0.08 (+0.06%) | 546,400 |
| 21 Nov 2023 | USD | 137.86 | 139.04 | 137.38 | 138.48 | 138.48 | +0.23 (+0.17%) | 758,700 |
| 20 Nov 2023 | USD | 137.75 | 138.27 | 136.5 | 138.25 | 138.25 | +0.46 (+0.33%) | 733,800 |
| 17 Nov 2023 | USD | 138.44 | 138.53 | 137.11 | 137.79 | 137.79 | +0.25 (+0.18%) | 788,900 |
