| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2024 | USD | 149.24 | 149.9 | 145.62 | 145.75 | 145.75 | -2.06 (-1.39%) | 2,064,500 |
| 3 Jan 2024 | USD | 145.17 | 148.5 | 143.96 | 147.81 | 147.81 | +3.03 (+2.09%) | 1,660,900 |
| 2 Jan 2024 | USD | 145.74 | 147.05 | 144.53 | 144.78 | 144.78 | +0.62 (+0.43%) | 2,663,700 |
| 29 Dec 2023 | USD | 145.68 | 145.68 | 143.87 | 144.16 | 144.16 | -0.58 (-0.40%) | 2,279,100 |
| 28 Dec 2023 | USD | 147.2 | 148.5 | 144.22 | 144.74 | 144.74 | -3.84 (-2.58%) | 3,430,200 |
| 27 Dec 2023 | USD | 148.2 | 149.32 | 147.65 | 148.58 | 148.58 | -0.05 (-0.03%) | 1,465,700 |
| 26 Dec 2023 | USD | 148.3 | 149.6 | 147.84 | 148.63 | 148.63 | +2.07 (+1.41%) | 2,161,600 |
| 22 Dec 2023 | USD | 147.69 | 148.15 | 146.43 | 146.56 | 146.56 | +0.41 (+0.28%) | 1,367,200 |
| 21 Dec 2023 | USD | 146.11 | 146.54 | 144.67 | 146.15 | 146.15 | +0.38 (+0.26%) | 2,099,900 |
| 20 Dec 2023 | USD | 147.21 | 148.88 | 145.77 | 145.77 | 145.77 | -1.31 (-0.89%) | 2,272,700 |
| 19 Dec 2023 | USD | 145.73 | 147.64 | 145.5 | 147.08 | 147.08 | +1.35 (+0.93%) | 2,771,500 |
| 18 Dec 2023 | USD | 147.15 | 147.99 | 144.83 | 145.73 | 145.73 | +1.12 (+0.77%) | 3,003,000 |
| 15 Dec 2023 | USD | 141.06 | 145.07 | 140.89 | 144.61 | 144.61 | +1.51 (+1.06%) | 6,319,100 |
| 14 Dec 2023 | USD | 138.61 | 143.53 | 138 | 143.1 | 143.1 | +6.37 (+4.66%) | 4,778,100 |
| 13 Dec 2023 | USD | 135.11 | 137.38 | 134.1 | 136.73 | 136.73 | +1.93 (+1.43%) | 3,358,400 |
| 12 Dec 2023 | USD | 135.01 | 136.7 | 134.33 | 134.8 | 134.8 | -1.4 (-1.03%) | 3,740,100 |
| 11 Dec 2023 | USD | 134.08 | 136.96 | 134.08 | 136.2 | 136.2 | +1.7 (+1.26%) | 3,197,600 |
| 8 Dec 2023 | USD | 133.32 | 135.25 | 131.61 | 134.5 | 134.5 | +2.27 (+1.72%) | 5,522,500 |
| 7 Dec 2023 | USD | 136.88 | 137.65 | 131.87 | 132.23 | 132.23 | -4.05 (-2.97%) | 7,487,600 |
| 6 Dec 2023 | USD | 135.83 | 138.11 | 135 | 136.28 | 136.28 | -2.11 (-1.52%) | 8,490,900 |
| 5 Dec 2023 | USD | 141.57 | 141.72 | 138.38 | 138.39 | 138.39 | -3.3 (-2.33%) | 3,792,100 |
| 4 Dec 2023 | USD | 139.66 | 142.5 | 139.5 | 141.69 | 141.69 | +0.62 (+0.44%) | 3,705,400 |
| 1 Dec 2023 | USD | 140.47 | 143.52 | 139.52 | 141.07 | 141.07 | +0.51 (+0.36%) | 6,123,400 |
| 30 Nov 2023 | USD | 141.18 | 143.6 | 139.12 | 140.56 | 140.56 | +1 (+0.72%) | 9,536,800 |
| 29 Nov 2023 | USD | 146.23 | 146.72 | 136.65 | 139.56 | 139.56 | -6.04 (-4.15%) | 12,129,900 |
| 28 Nov 2023 | USD | 144.32 | 146.77 | 144.28 | 145.6 | 145.6 | +1.09 (+0.75%) | 2,232,000 |
| 27 Nov 2023 | USD | 144.66 | 145.12 | 143.07 | 144.51 | 144.51 | -0.9 (-0.62%) | 2,155,600 |
| 24 Nov 2023 | USD | 144.68 | 146.24 | 144.28 | 145.41 | 145.41 | +1.01 (+0.70%) | 804,200 |
| 22 Nov 2023 | USD | 141.44 | 144.67 | 140.76 | 144.4 | 144.4 | +0.08 (+0.06%) | 1,579,100 |
| 21 Nov 2023 | USD | 143.8 | 144.64 | 142.81 | 144.32 | 144.32 | -0.18 (-0.12%) | 1,524,400 |
