| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | USD | 462.08 | 462.08 | 455.88 | 459.3 | 459.3 | -1.44 (-0.31%) | 1,430,300 |
| 8 Jan 2024 | USD | 458.98 | 464.38 | 451.99 | 460.74 | 460.74 | +2.47 (+0.54%) | 1,584,500 |
| 5 Jan 2024 | USD | 464.03 | 464.75 | 453.73 | 458.27 | 458.27 | -8.27 (-1.77%) | 1,692,700 |
| 4 Jan 2024 | USD | 469.1 | 471.37 | 466.17 | 466.54 | 466.54 | +2.02 (+0.43%) | 951,800 |
| 3 Jan 2024 | USD | 474.91 | 475 | 463.84 | 464.52 | 464.52 | -5.58 (-1.19%) | 1,307,400 |
| 2 Jan 2024 | USD | 459.74 | 471.55 | 458.15 | 470.1 | 470.1 | +12.29 (+2.68%) | 1,966,900 |
| 29 Dec 2023 | USD | 457.15 | 458.93 | 454.9 | 457.81 | 457.81 | +2.2 (+0.48%) | 803,900 |
| 28 Dec 2023 | USD | 450.7 | 459.21 | 450 | 455.61 | 455.61 | +4.19 (+0.93%) | 1,035,000 |
| 27 Dec 2023 | USD | 452.55 | 453 | 448.91 | 451.42 | 451.42 | -1.41 (-0.31%) | 1,517,200 |
| 26 Dec 2023 | USD | 451.88 | 453.56 | 449.76 | 452.83 | 452.83 | -0.37 (-0.08%) | 912,700 |
| 22 Dec 2023 | USD | 454.88 | 455.29 | 451.54 | 453.2 | 453.2 | -0.74 (-0.16%) | 1,054,100 |
| 21 Dec 2023 | USD | 452.57 | 454.95 | 451.07 | 453.94 | 453.94 | +2.05 (+0.45%) | 1,554,600 |
| 20 Dec 2023 | USD | 462.21 | 462.21 | 451.58 | 451.89 | 451.89 | -11.69 (-2.52%) | 1,928,000 |
| 19 Dec 2023 | USD | 458.01 | 463.74 | 456.5 | 463.58 | 463.58 | +3.55 (+0.77%) | 1,331,400 |
| 18 Dec 2023 | USD | 461.14 | 462.07 | 455.9 | 460.03 | 460.03 | -1.43 (-0.31%) | 1,803,600 |
| 15 Dec 2023 | USD | 467.56 | 467.9 | 459.26 | 461.46 | 461.46 | -7.59 (-1.62%) | 2,763,000 |
| 14 Dec 2023 | USD | 486 | 486 | 466.67 | 469.05 | 469.05 | -19.04 (-3.90%) | 2,396,000 |
| 13 Dec 2023 | USD | 481.94 | 488.89 | 480.11 | 488.09 | 488.09 | +6.15 (+1.28%) | 1,036,100 |
| 12 Dec 2023 | USD | 480 | 483.82 | 477.8 | 481.94 | 481.94 | +5.33 (+1.12%) | 1,645,700 |
| 11 Dec 2023 | USD | 482.63 | 483 | 467.38 | 476.61 | 476.61 | -5.01 (-1.04%) | 2,389,600 |
| 8 Dec 2023 | USD | 482.69 | 482.69 | 475.06 | 481.62 | 481.62 | +1.32 (+0.27%) | 1,083,100 |
| 7 Dec 2023 | USD | 484.64 | 485.35 | 472.13 | 480.3 | 480.3 | -3.5 (-0.72%) | 2,022,600 |
| 6 Dec 2023 | USD | 497.26 | 498.17 | 483.22 | 483.8 | 483.8 | -16.55 (-3.31%) | 1,734,100 |
| 5 Dec 2023 | USD | 492.56 | 502.73 | 488.29 | 500.35 | 500.35 | +8.37 (+1.70%) | 1,197,100 |
| 4 Dec 2023 | USD | 496 | 498.77 | 486.72 | 491.98 | 491.98 | -3.23 (-0.65%) | 1,119,400 |
| 1 Dec 2023 | USD | 483.03 | 504.79 | 480.49 | 495.21 | 495.21 | +10.35 (+2.13%) | 2,178,500 |
| 30 Nov 2023 | USD | 483.92 | 489.58 | 478.09 | 484.86 | 484.86 | +2.45 (+0.51%) | 4,128,300 |
| 29 Nov 2023 | USD | 496.01 | 526.47 | 480.36 | 482.41 | 482.41 | -28.04 (-5.49%) | 5,041,800 |
| 28 Nov 2023 | USD | 511.84 | 515.39 | 510.37 | 510.45 | 510.45 | -0.26 (-0.05%) | 718,100 |
| 27 Nov 2023 | USD | 520.31 | 527.18 | 510.43 | 510.71 | 510.71 | -7.55 (-1.46%) | 986,300 |
