| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2024 | USD | 408.9 | 414.78 | 408.25 | 413.14 | 413.14 | +0.91 (+0.22%) | 546,400 |
| 29 Dec 2023 | USD | 411.24 | 414.27 | 409.55 | 412.23 | 412.23 | +1.02 (+0.25%) | 361,100 |
| 28 Dec 2023 | USD | 412.74 | 414 | 410.91 | 411.21 | 411.21 | -2.64 (-0.64%) | 226,200 |
| 27 Dec 2023 | USD | 411.5 | 414.15 | 408.77 | 413.85 | 413.85 | +2.51 (+0.61%) | 264,000 |
| 26 Dec 2023 | USD | 408.46 | 412.51 | 408.46 | 411.34 | 411.34 | +1.5 (+0.37%) | 307,400 |
| 22 Dec 2023 | USD | 409 | 412.5 | 407.87 | 409.84 | 409.84 | +1.04 (+0.25%) | 382,700 |
| 21 Dec 2023 | USD | 406.51 | 409.6 | 403.28 | 408.8 | 408.8 | +5.55 (+1.38%) | 366,500 |
| 20 Dec 2023 | USD | 406.55 | 411.21 | 403.07 | 403.25 | 403.25 | -3.3 (-0.81%) | 445,500 |
| 19 Dec 2023 | USD | 406 | 410.52 | 403.89 | 406.55 | 406.55 | +3.51 (+0.87%) | 444,800 |
| 18 Dec 2023 | USD | 402.85 | 405.38 | 399.17 | 403.04 | 403.04 | +2.99 (+0.75%) | 563,500 |
| 15 Dec 2023 | USD | 399.39 | 401.81 | 395.93 | 400.05 | 400.05 | -2.8 (-0.70%) | 1,381,800 |
| 14 Dec 2023 | USD | 405 | 407.89 | 400.08 | 402.85 | 402.85 | +0.05 (+0.01%) | 670,500 |
| 13 Dec 2023 | USD | 394 | 404.85 | 393 | 402.8 | 402.8 | +5.99 (+1.51%) | 518,300 |
| 12 Dec 2023 | USD | 398.99 | 399 | 393.97 | 396.81 | 396.81 | -0.67 (-0.17%) | 489,400 |
| 11 Dec 2023 | USD | 393.01 | 399.14 | 392.62 | 397.48 | 397.48 | +2.58 (+0.65%) | 655,500 |
| 8 Dec 2023 | USD | 400.77 | 401.7 | 392.52 | 394.9 | 394.9 | -7.1 (-1.77%) | 653,100 |
| 7 Dec 2023 | USD | 394.53 | 415.81 | 393 | 402 | 402 | +9.46 (+2.41%) | 1,153,600 |
| 6 Dec 2023 | USD | 395.62 | 395.86 | 390.48 | 392.54 | 392.54 | -1.51 (-0.38%) | 536,600 |
| 5 Dec 2023 | USD | 399.25 | 401.54 | 393.5 | 394.05 | 394.05 | -5.77 (-1.44%) | 471,500 |
| 4 Dec 2023 | USD | 395.28 | 404.68 | 395.28 | 399.82 | 399.82 | +2.64 (+0.66%) | 751,200 |
| 1 Dec 2023 | USD | 392.87 | 397.6 | 388.87 | 397.18 | 397.18 | +4.29 (+1.09%) | 559,100 |
| 30 Nov 2023 | USD | 388.67 | 394.74 | 386.88 | 392.89 | 392.89 | +4.03 (+1.04%) | 901,100 |
| 29 Nov 2023 | USD | 390.98 | 392.87 | 387.51 | 388.86 | 388.86 | +0.59 (+0.15%) | 595,800 |
| 28 Nov 2023 | USD | 387.07 | 388.76 | 383.05 | 388.27 | 388.27 | +1.2 (+0.31%) | 702,600 |
| 27 Nov 2023 | USD | 370.71 | 389.23 | 370.18 | 387.07 | 387.07 | +16.75 (+4.52%) | 1,311,900 |
| 24 Nov 2023 | USD | 368.71 | 371.14 | 367.24 | 370.32 | 370.32 | +0.83 (+0.22%) | 216,700 |
| 22 Nov 2023 | USD | 369.95 | 372.58 | 368.64 | 369.49 | 369.49 | +0.18 (+0.05%) | 309,000 |
| 21 Nov 2023 | USD | 367.84 | 371.16 | 367.8 | 369.31 | 369.31 | +0.81 (+0.22%) | 417,900 |
| 20 Nov 2023 | USD | 372.95 | 372.95 | 367.9 | 368.5 | 368.5 | -3.92 (-1.05%) | 571,500 |
| 17 Nov 2023 | USD | 376.96 | 378.42 | 369.58 | 372.42 | 372.42 | -2.32 (-0.62%) | 557,000 |
