| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2024 | USD | 400.63 | 405.28 | 399.56 | 404.19 | 80.838 | +5.47 (+1.37%) | 867,000 |
| 9 Jan 2024 | USD | 395.27 | 400.59 | 394.89 | 398.72 | 79.744 | +1.61 (+0.41%) | 443,700 |
| 8 Jan 2024 | USD | 388.9 | 397.36 | 388.9 | 397.11 | 79.422 | +10.55 (+2.73%) | 442,400 |
| 5 Jan 2024 | USD | 387.12 | 390.09 | 385.7 | 386.56 | 77.312 | -0.47 (-0.12%) | 687,200 |
| 4 Jan 2024 | USD | 387.9 | 389.98 | 386.56 | 387.03 | 77.406 | -0.98 (-0.25%) | 484,700 |
| 3 Jan 2024 | USD | 389.92 | 391.69 | 387.6 | 388.01 | 77.602 | -6.36 (-1.61%) | 673,900 |
| 2 Jan 2024 | USD | 401.19 | 402.07 | 391.71 | 394.37 | 78.874 | -11.27 (-2.78%) | 986,300 |
| 29 Dec 2023 | USD | 408.53 | 409.27 | 404.02 | 405.64 | 81.128 | -2.7 (-0.66%) | 340,000 |
| 28 Dec 2023 | USD | 408.78 | 409.12 | 407.64 | 408.34 | 81.668 | -0.14 (-0.03%) | 442,700 |
| 27 Dec 2023 | USD | 408.42 | 409.73 | 407.11 | 408.48 | 81.696 | -0.31 (-0.08%) | 436,000 |
| 26 Dec 2023 | USD | 408.5 | 409.21 | 407.26 | 408.79 | 81.758 | +1.3 (+0.32%) | 252,800 |
| 22 Dec 2023 | USD | 408.77 | 408.77 | 405.42 | 407.49 | 81.498 | +0.75 (+0.18%) | 309,000 |
| 21 Dec 2023 | USD | 405.01 | 406.99 | 403.25 | 406.74 | 81.348 | +5.47 (+1.36%) | 333,800 |
| 20 Dec 2023 | USD | 405.81 | 408.56 | 401.06 | 401.27 | 80.254 | -5.83 (-1.43%) | 417,400 |
| 19 Dec 2023 | USD | 405.18 | 407.63 | 404.95 | 407.1 | 81.42 | +2.52 (+0.62%) | 467,600 |
| 18 Dec 2023 | USD | 401.16 | 405.79 | 401.16 | 404.58 | 80.916 | +3.07 (+0.76%) | 602,200 |
| 15 Dec 2023 | USD | 396.84 | 402.61 | 396.84 | 401.51 | 80.302 | +3.86 (+0.97%) | 1,032,100 |
| 14 Dec 2023 | USD | 402.31 | 403.9 | 394.4 | 397.65 | 79.53 | -5.4 (-1.34%) | 761,000 |
| 13 Dec 2023 | USD | 399.18 | 403.65 | 397 | 403.05 | 80.61 | +4.63 (+1.16%) | 1,214,000 |
| 12 Dec 2023 | USD | 395.12 | 398.54 | 393.56 | 398.42 | 79.684 | +0.71 (+0.18%) | 784,000 |
| 11 Dec 2023 | USD | 394.21 | 398.2 | 393.1 | 397.71 | 79.542 | +4.02 (+1.02%) | 1,713,500 |
| 8 Dec 2023 | USD | 388.03 | 394.26 | 388.03 | 393.69 | 78.738 | +3.24 (+0.83%) | 286,000 |
| 7 Dec 2023 | USD | 389.02 | 390.86 | 387 | 390.45 | 78.09 | +2.05 (+0.53%) | 569,200 |
| 6 Dec 2023 | USD | 395.08 | 395.08 | 387.99 | 388.4 | 77.68 | -4.04 (-1.03%) | 373,200 |
| 5 Dec 2023 | USD | 389.1 | 392.44 | 387.92 | 392.44 | 78.488 | -0.06 (-0.02%) | 335,000 |
| 4 Dec 2023 | USD | 392.7 | 394.08 | 387.68 | 392.5 | 78.5 | -4.92 (-1.24%) | 955,600 |
| 1 Dec 2023 | USD | 391.02 | 397.55 | 390.52 | 397.42 | 79.484 | +5.45 (+1.39%) | 988,000 |
| 30 Nov 2023 | USD | 392.8 | 395.38 | 387.03 | 391.97 | 78.394 | +3.13 (+0.80%) | 1,151,900 |
| 29 Nov 2023 | USD | 387.72 | 391.16 | 387.72 | 388.84 | 77.768 | +6.14 (+1.60%) | 788,100 |
| 28 Nov 2023 | USD | 379 | 383.57 | 378.93 | 382.7 | 76.54 | +2.2 (+0.58%) | 797,100 |
