| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2024 | USD | 251.51 | 252.94 | 250.23 | 252.24 | 252.24 | -0.73 (-0.29%) | 2,488,000 |
| 29 Dec 2023 | USD | 254.07 | 255.63 | 251.87 | 252.97 | 252.97 | -0.61 (-0.24%) | 1,947,400 |
| 28 Dec 2023 | USD | 250.78 | 253.98 | 250.6 | 253.58 | 253.58 | +2.64 (+1.05%) | 2,246,900 |
| 27 Dec 2023 | USD | 252.76 | 254.65 | 250.72 | 250.94 | 250.94 | -1.05 (-0.42%) | 3,134,400 |
| 26 Dec 2023 | USD | 250 | 253.29 | 249.2 | 251.99 | 251.99 | +3.96 (+1.60%) | 3,594,500 |
| 22 Dec 2023 | USD | 247.22 | 249.42 | 245.85 | 248.03 | 248.03 | +0.67 (+0.27%) | 3,343,100 |
| 21 Dec 2023 | USD | 248.11 | 248.75 | 244.63 | 247.36 | 247.36 | +1.11 (+0.45%) | 5,851,700 |
| 20 Dec 2023 | USD | 246.5 | 252.68 | 245.93 | 246.25 | 246.25 | -33.75 (-12.05%) | 18,816,500 |
| 19 Dec 2023 | USD | 281.07 | 283.58 | 278.5 | 280 | 280 | -1.92 (-0.68%) | 6,880,300 |
| 18 Dec 2023 | USD | 283.25 | 285.53 | 280.64 | 281.92 | 281.92 | +0.63 (+0.22%) | 2,469,100 |
| 15 Dec 2023 | USD | 277.85 | 284.52 | 276.89 | 281.29 | 281.29 | +1.83 (+0.65%) | 2,766,700 |
| 14 Dec 2023 | USD | 277.5 | 282.24 | 275.97 | 279.46 | 279.46 | +5.63 (+2.06%) | 2,889,700 |
| 13 Dec 2023 | USD | 272.04 | 274.87 | 268.56 | 273.83 | 273.83 | +0.82 (+0.30%) | 1,500,000 |
| 12 Dec 2023 | USD | 273.48 | 276.25 | 272.14 | 273.01 | 273.01 | +1.63 (+0.60%) | 1,539,900 |
| 11 Dec 2023 | USD | 271.96 | 273.9 | 271.09 | 271.38 | 271.38 | -0.83 (-0.30%) | 1,295,500 |
| 8 Dec 2023 | USD | 267.42 | 273.76 | 267.38 | 272.21 | 272.21 | +4.58 (+1.71%) | 2,046,000 |
| 7 Dec 2023 | USD | 268 | 268.98 | 265.52 | 267.63 | 267.63 | +0.42 (+0.16%) | 1,401,400 |
| 6 Dec 2023 | USD | 267.43 | 269.04 | 266.39 | 267.21 | 267.21 | +1.13 (+0.42%) | 1,649,300 |
| 5 Dec 2023 | USD | 264.22 | 267.28 | 262.51 | 266.08 | 266.08 | +0.48 (+0.18%) | 1,176,200 |
| 4 Dec 2023 | USD | 262.63 | 267.8 | 261.89 | 265.6 | 265.6 | +1.18 (+0.45%) | 1,420,300 |
| 1 Dec 2023 | USD | 259.15 | 265.3 | 258.53 | 264.42 | 264.42 | +5.59 (+2.16%) | 1,994,900 |
| 30 Nov 2023 | USD | 253.83 | 259.19 | 252.17 | 258.83 | 258.83 | +4.9 (+1.93%) | 1,806,600 |
| 29 Nov 2023 | USD | 255.59 | 257.26 | 253.43 | 253.93 | 253.93 | +0.52 (+0.21%) | 1,012,100 |
| 28 Nov 2023 | USD | 254.06 | 256.3 | 252.16 | 253.41 | 253.41 | -0.19 (-0.07%) | 1,141,900 |
| 27 Nov 2023 | USD | 255.83 | 256.84 | 251.66 | 253.6 | 253.6 | -4.01 (-1.56%) | 1,787,400 |
| 24 Nov 2023 | USD | 257.23 | 259.21 | 256.46 | 257.61 | 257.61 | +1.15 (+0.45%) | 452,200 |
| 22 Nov 2023 | USD | 257.56 | 257.56 | 255.12 | 256.46 | 256.46 | +0.6 (+0.23%) | 954,700 |
| 21 Nov 2023 | USD | 255.06 | 256.58 | 253.27 | 255.86 | 255.86 | +0.32 (+0.13%) | 851,700 |
| 20 Nov 2023 | USD | 255.36 | 256.6 | 252.38 | 255.54 | 255.54 | -0.41 (-0.16%) | 1,201,600 |
| 17 Nov 2023 | USD | 256.85 | 257.58 | 253.63 | 255.95 | 255.95 | +1.01 (+0.40%) | 1,231,400 |
