| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2023 | USD | 228.03 | 229.72 | 225.66 | 226.72 | 226.72 | -3.83 (-1.66%) | 1,655,000 |
| 14 Dec 2023 | USD | 226.73 | 234.92 | 226.73 | 230.55 | 230.55 | +4.6 (+2.04%) | 1,501,700 |
| 13 Dec 2023 | USD | 217.9 | 226.4 | 217.1 | 225.95 | 225.95 | +8.52 (+3.92%) | 1,593,800 |
| 12 Dec 2023 | USD | 217.02 | 218.12 | 215.67 | 217.43 | 217.43 | +1.12 (+0.52%) | 1,119,300 |
| 11 Dec 2023 | USD | 215.86 | 217.54 | 214.91 | 216.31 | 216.31 | +1.03 (+0.48%) | 726,500 |
| 8 Dec 2023 | USD | 214.39 | 216.22 | 213.37 | 215.28 | 215.28 | +0.29 (+0.13%) | 603,900 |
| 7 Dec 2023 | USD | 216.22 | 216.31 | 213.06 | 214.99 | 214.99 | -0.6 (-0.28%) | 773,600 |
| 6 Dec 2023 | USD | 216.07 | 218.75 | 215.06 | 215.59 | 215.59 | +1.28 (+0.60%) | 1,110,400 |
| 5 Dec 2023 | USD | 214.87 | 215.4 | 212.75 | 214.31 | 214.31 | -1.96 (-0.91%) | 1,435,600 |
| 4 Dec 2023 | USD | 215.94 | 217.36 | 214.41 | 216.27 | 216.27 | -0.64 (-0.30%) | 1,336,600 |
| 1 Dec 2023 | USD | 214 | 217.26 | 211.99 | 216.91 | 216.91 | +2.81 (+1.31%) | 1,195,400 |
| 30 Nov 2023 | USD | 213.97 | 214.93 | 210.65 | 214.1 | 214.1 | +0.29 (+0.14%) | 1,854,500 |
| 29 Nov 2023 | USD | 212.78 | 216.25 | 212 | 213.81 | 213.81 | +2.81 (+1.33%) | 1,204,500 |
| 28 Nov 2023 | USD | 209.88 | 213.65 | 209.12 | 211 | 211 | +0.27 (+0.13%) | 1,204,800 |
| 27 Nov 2023 | USD | 210.77 | 213.85 | 210.68 | 210.73 | 210.73 | -1.28 (-0.60%) | 1,783,200 |
| 24 Nov 2023 | USD | 209.47 | 212.02 | 208.15 | 212.01 | 212.01 | +2.49 (+1.19%) | 427,900 |
| 22 Nov 2023 | USD | 208.82 | 212.36 | 207.68 | 209.52 | 209.52 | +2.07 (+1.00%) | 1,000,000 |
| 21 Nov 2023 | USD | 205.66 | 209.43 | 204.83 | 207.45 | 207.45 | +2.16 (+1.05%) | 1,290,700 |
| 20 Nov 2023 | USD | 204.38 | 206.55 | 201.56 | 205.29 | 205.29 | +0.5 (+0.24%) | 1,335,100 |
| 17 Nov 2023 | USD | 206.15 | 206.82 | 203.39 | 204.79 | 204.79 | 0.0 (0.0%) | 693,600 |
| 16 Nov 2023 | USD | 205.46 | 206.41 | 202 | 204.79 | 204.79 | -1.04 (-0.51%) | 1,274,400 |
| 15 Nov 2023 | USD | 200.58 | 206.91 | 200.2 | 205.83 | 205.83 | +5.35 (+2.67%) | 1,284,200 |
| 14 Nov 2023 | USD | 198.27 | 202.58 | 197.37 | 200.48 | 200.48 | +6.81 (+3.52%) | 1,400,400 |
| 13 Nov 2023 | USD | 194.67 | 194.81 | 191.45 | 193.67 | 193.67 | -2.31 (-1.18%) | 767,300 |
| 10 Nov 2023 | USD | 192.91 | 196.74 | 190.2 | 195.98 | 195.98 | +4.07 (+2.12%) | 1,045,900 |
| 9 Nov 2023 | USD | 201.01 | 201.01 | 191.78 | 191.91 | 191.91 | -7.85 (-3.93%) | 1,613,300 |
| 8 Nov 2023 | USD | 200.15 | 201.3 | 198.31 | 199.76 | 199.76 | -0.32 (-0.16%) | 1,089,600 |
| 7 Nov 2023 | USD | 198.22 | 201.39 | 196.35 | 200.08 | 200.08 | +1.68 (+0.85%) | 1,612,600 |
| 6 Nov 2023 | USD | 196.67 | 200.65 | 195.19 | 198.4 | 198.4 | +1.2 (+0.61%) | 1,906,400 |
| 3 Nov 2023 | USD | 194.13 | 199.83 | 192.42 | 197.2 | 197.2 | +6.74 (+3.54%) | 3,691,600 |
