| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2024 | USD | 272.87 | 278.85 | 272.82 | 275.84 | 275.84 | +2.74 (+1.00%) | 822,700 |
| 4 Jan 2024 | USD | 271.86 | 276.75 | 271.13 | 273.1 | 273.1 | +1.02 (+0.37%) | 832,900 |
| 3 Jan 2024 | USD | 273.93 | 275.59 | 270.77 | 272.08 | 272.08 | -3.24 (-1.18%) | 1,158,700 |
| 2 Jan 2024 | USD | 269.5 | 275.43 | 268.8 | 275.32 | 275.32 | +4.64 (+1.71%) | 1,065,800 |
| 29 Dec 2023 | USD | 269.89 | 272.29 | 269.71 | 270.68 | 270.68 | +0.2 (+0.07%) | 629,400 |
| 28 Dec 2023 | USD | 270.99 | 272.6 | 270.29 | 270.48 | 270.48 | -0.74 (-0.27%) | 542,300 |
| 27 Dec 2023 | USD | 271.19 | 271.89 | 270.07 | 271.22 | 271.22 | -0.48 (-0.18%) | 517,100 |
| 26 Dec 2023 | USD | 270.33 | 273.07 | 269.8 | 271.7 | 271.7 | +1.71 (+0.63%) | 509,400 |
| 22 Dec 2023 | USD | 269.78 | 270.92 | 268.01 | 269.99 | 269.99 | +1.24 (+0.46%) | 569,500 |
| 21 Dec 2023 | USD | 265.81 | 268.97 | 265.76 | 268.75 | 268.75 | +5.28 (+2.00%) | 737,200 |
| 20 Dec 2023 | USD | 269.19 | 270.35 | 263.22 | 263.47 | 263.47 | -5.71 (-2.12%) | 1,019,800 |
| 19 Dec 2023 | USD | 267.94 | 269.26 | 266.3 | 269.18 | 269.18 | +2 (+0.75%) | 1,478,300 |
| 18 Dec 2023 | USD | 271.44 | 271.44 | 266.82 | 267.18 | 267.18 | -3.21 (-1.19%) | 881,800 |
| 15 Dec 2023 | USD | 274.47 | 274.65 | 268.84 | 270.39 | 270.39 | -5.46 (-1.98%) | 2,794,300 |
| 14 Dec 2023 | USD | 271.23 | 276.78 | 271.21 | 275.85 | 275.85 | +7.58 (+2.83%) | 2,410,000 |
| 13 Dec 2023 | USD | 262.99 | 268.75 | 261.31 | 268.27 | 268.27 | +5.27 (+2.00%) | 1,417,300 |
| 12 Dec 2023 | USD | 262.69 | 263.7 | 260.79 | 263 | 263 | +0.98 (+0.37%) | 1,373,200 |
| 11 Dec 2023 | USD | 256.11 | 262.18 | 255.73 | 262.02 | 262.02 | +4.49 (+1.74%) | 1,484,800 |
| 8 Dec 2023 | USD | 254.24 | 258.15 | 253.27 | 257.53 | 257.53 | +3.58 (+1.41%) | 1,552,500 |
| 7 Dec 2023 | USD | 253.69 | 254.43 | 252.85 | 253.95 | 253.95 | +1.56 (+0.62%) | 900,100 |
| 6 Dec 2023 | USD | 253.28 | 255.06 | 251.55 | 252.39 | 252.39 | -0.12 (-0.05%) | 1,079,900 |
| 5 Dec 2023 | USD | 255.84 | 256.39 | 252.36 | 252.51 | 252.51 | -4.63 (-1.80%) | 981,700 |
| 4 Dec 2023 | USD | 250.68 | 257.45 | 250.67 | 257.14 | 257.14 | +4.78 (+1.89%) | 2,000,400 |
| 1 Dec 2023 | USD | 250.47 | 253.56 | 250 | 252.36 | 252.36 | +1.88 (+0.75%) | 980,500 |
| 30 Nov 2023 | USD | 248.76 | 250.54 | 246.6 | 250.48 | 250.48 | +1.4 (+0.56%) | 1,792,800 |
| 29 Nov 2023 | USD | 248.71 | 250.57 | 247.72 | 249.08 | 249.08 | +2.43 (+0.99%) | 1,401,000 |
| 28 Nov 2023 | USD | 250.5 | 251.54 | 245.84 | 246.65 | 246.65 | -4.72 (-1.88%) | 1,546,200 |
| 27 Nov 2023 | USD | 251.11 | 253.22 | 250.82 | 251.37 | 251.37 | -0.81 (-0.32%) | 1,146,000 |
| 24 Nov 2023 | USD | 253.7 | 254.11 | 251.37 | 252.18 | 252.18 | -0.83 (-0.33%) | 435,500 |
| 22 Nov 2023 | USD | 250.38 | 253.43 | 249.26 | 253.01 | 253.01 | +4.45 (+1.79%) | 1,112,600 |
