| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2023 | USD | 272.53 | 273.24 | 266.69 | 271.19 | 271.19 | -1.04 (-0.38%) | 1,164,800 |
| 5 Jun 2023 | USD | 273.41 | 275.24 | 272.16 | 272.23 | 272.23 | -2.03 (-0.74%) | 999,000 |
| 2 Jun 2023 | USD | 269.5 | 275.74 | 269.46 | 274.26 | 274.26 | +6.39 (+2.39%) | 1,037,500 |
| 1 Jun 2023 | USD | 264.32 | 268.51 | 263.69 | 267.87 | 267.87 | +3.68 (+1.39%) | 895,100 |
| 31 May 2023 | USD | 262.1 | 264.45 | 259.18 | 264.19 | 264.19 | +0.01 (+0.0%) | 1,918,100 |
| 30 May 2023 | USD | 263.54 | 268.86 | 262.61 | 264.18 | 264.18 | -0.23 (-0.09%) | 1,102,400 |
| 26 May 2023 | USD | 264.16 | 267.43 | 263.77 | 264.41 | 264.41 | +0.32 (+0.12%) | 975,300 |
| 25 May 2023 | USD | 264.94 | 266.57 | 262.56 | 264.09 | 264.09 | -0.81 (-0.31%) | 868,700 |
| 24 May 2023 | USD | 265.43 | 266.45 | 262.09 | 264.9 | 264.9 | -2.86 (-1.07%) | 1,057,400 |
| 23 May 2023 | USD | 274.4 | 274.4 | 267.02 | 267.76 | 267.76 | -9.28 (-3.35%) | 1,168,500 |
| 22 May 2023 | USD | 282.88 | 284.78 | 276.87 | 277.04 | 277.04 | -5.43 (-1.92%) | 1,236,300 |
| 19 May 2023 | USD | 281.47 | 285.76 | 280.3 | 282.47 | 282.47 | +3.07 (+1.10%) | 1,512,000 |
| 18 May 2023 | USD | 278.28 | 282.5 | 277.72 | 279.4 | 279.4 | +3.94 (+1.43%) | 1,490,500 |
| 17 May 2023 | USD | 277.32 | 277.47 | 273.01 | 275.46 | 275.46 | -0.11 (-0.04%) | 949,300 |
| 16 May 2023 | USD | 277.56 | 280.19 | 275.51 | 275.57 | 275.57 | -1.95 (-0.70%) | 888,900 |
| 15 May 2023 | USD | 275.94 | 278.27 | 275.22 | 277.52 | 277.52 | +1.65 (+0.60%) | 769,900 |
| 12 May 2023 | USD | 278.8 | 280.27 | 274.76 | 275.87 | 275.87 | -2.23 (-0.80%) | 1,171,800 |
| 11 May 2023 | USD | 277.94 | 279.77 | 275.88 | 278.1 | 278.1 | -0.44 (-0.16%) | 1,418,100 |
| 10 May 2023 | USD | 276.1 | 280.25 | 275.41 | 278.54 | 278.54 | +4.49 (+1.64%) | 1,029,900 |
| 9 May 2023 | USD | 276.8 | 277.14 | 273.01 | 274.05 | 274.05 | -3.73 (-1.34%) | 1,069,300 |
| 8 May 2023 | USD | 277.02 | 279.37 | 276.28 | 277.78 | 277.78 | -0.28 (-0.10%) | 934,600 |
| 5 May 2023 | USD | 279.36 | 281.65 | 275.62 | 278.06 | 278.06 | +0.43 (+0.15%) | 1,247,900 |
| 4 May 2023 | USD | 278.63 | 280.35 | 275.25 | 277.63 | 277.63 | -0.58 (-0.21%) | 1,460,300 |
| 3 May 2023 | USD | 281.19 | 282.33 | 277.66 | 278.21 | 278.21 | -2.33 (-0.83%) | 938,100 |
| 2 May 2023 | USD | 282.69 | 283.85 | 277.96 | 280.54 | 280.54 | -3.47 (-1.22%) | 1,018,900 |
| 1 May 2023 | USD | 287.91 | 289.7 | 283.43 | 284.01 | 284.01 | -3.32 (-1.16%) | 980,400 |
| 28 Apr 2023 | USD | 282 | 287.46 | 282 | 287.33 | 287.33 | +4.89 (+1.73%) | 1,206,400 |
| 27 Apr 2023 | USD | 278.82 | 283.84 | 278.82 | 282.44 | 282.44 | +4.37 (+1.57%) | 1,254,500 |
| 26 Apr 2023 | USD | 282.19 | 282.19 | 276.29 | 278.07 | 278.07 | -3.92 (-1.39%) | 1,608,200 |
| 25 Apr 2023 | USD | 286.22 | 288.99 | 281.32 | 281.99 | 281.99 | -4.26 (-1.49%) | 2,072,500 |
