| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2023 | USD | 328.42 | 336.58 | 328 | 335.72 | 335.72 | +7.3 (+2.22%) | 2,276,700 |
| 18 Dec 2023 | USD | 325.73 | 331.99 | 325.01 | 328.42 | 328.42 | +4.07 (+1.25%) | 1,937,800 |
| 15 Dec 2023 | USD | 325.83 | 327 | 322.59 | 324.35 | 324.35 | -1.83 (-0.56%) | 3,637,200 |
| 14 Dec 2023 | USD | 330 | 332.61 | 324.83 | 326.18 | 326.18 | -2.78 (-0.85%) | 2,068,800 |
| 13 Dec 2023 | USD | 320.68 | 329.45 | 320.22 | 328.96 | 328.96 | +8.25 (+2.57%) | 1,447,000 |
| 12 Dec 2023 | USD | 316.96 | 321.36 | 314.38 | 320.71 | 320.71 | +5.28 (+1.67%) | 1,371,300 |
| 11 Dec 2023 | USD | 310 | 319.8 | 309.8 | 315.43 | 315.43 | +5.01 (+1.61%) | 1,730,900 |
| 8 Dec 2023 | USD | 310.52 | 312.88 | 308.58 | 310.42 | 310.42 | -1.14 (-0.37%) | 1,222,900 |
| 7 Dec 2023 | USD | 310.97 | 312.75 | 307.72 | 311.56 | 311.56 | +1.3 (+0.42%) | 1,313,400 |
| 6 Dec 2023 | USD | 311.39 | 313.6 | 308.61 | 310.26 | 310.26 | +0.74 (+0.24%) | 1,182,600 |
| 5 Dec 2023 | USD | 312 | 312 | 304.5 | 309.52 | 309.52 | -2.32 (-0.74%) | 1,246,300 |
| 4 Dec 2023 | USD | 311.92 | 315.93 | 308.91 | 311.84 | 311.84 | -3.36 (-1.07%) | 1,431,200 |
| 1 Dec 2023 | USD | 310.59 | 315.64 | 308.73 | 315.2 | 315.2 | +4.36 (+1.40%) | 1,388,700 |
| 30 Nov 2023 | USD | 310.76 | 311.99 | 304.7 | 310.84 | 310.84 | +0.08 (+0.03%) | 2,437,500 |
| 29 Nov 2023 | USD | 312 | 316.31 | 309.96 | 310.76 | 310.76 | -0.19 (-0.06%) | 1,388,900 |
| 28 Nov 2023 | USD | 311.84 | 312.76 | 309.26 | 310.95 | 310.95 | -4.03 (-1.28%) | 1,559,000 |
| 27 Nov 2023 | USD | 314.68 | 316 | 312.02 | 314.98 | 314.98 | -3.03 (-0.95%) | 1,084,300 |
| 24 Nov 2023 | USD | 316.95 | 318.26 | 316 | 318.01 | 318.01 | +2.21 (+0.70%) | 601,300 |
| 22 Nov 2023 | USD | 315 | 317.39 | 313.92 | 315.8 | 315.8 | +3.98 (+1.28%) | 1,199,700 |
| 21 Nov 2023 | USD | 311 | 312.22 | 308.85 | 311.82 | 311.82 | +0.48 (+0.15%) | 1,461,600 |
| 20 Nov 2023 | USD | 305.44 | 312.2 | 305 | 311.34 | 311.34 | +6.06 (+1.99%) | 1,746,300 |
| 17 Nov 2023 | USD | 306.34 | 311.24 | 304.62 | 305.28 | 305.28 | +1.33 (+0.44%) | 2,993,400 |
| 16 Nov 2023 | USD | 296.79 | 305.3 | 295.02 | 303.95 | 303.95 | +10.73 (+3.66%) | 2,296,100 |
| 15 Nov 2023 | USD | 291.39 | 297.34 | 291.39 | 293.22 | 293.22 | +1.6 (+0.55%) | 1,889,600 |
| 14 Nov 2023 | USD | 288.37 | 294.14 | 287.98 | 291.62 | 291.62 | +9.14 (+3.24%) | 1,847,700 |
| 13 Nov 2023 | USD | 285.33 | 289.99 | 281.12 | 282.48 | 282.48 | +4.99 (+1.80%) | 1,772,500 |
| 10 Nov 2023 | USD | 273.41 | 278.55 | 269.49 | 277.49 | 277.49 | +5.09 (+1.87%) | 1,536,400 |
| 9 Nov 2023 | USD | 277.98 | 278.95 | 271.9 | 272.4 | 272.4 | -5.53 (-1.99%) | 1,095,200 |
| 8 Nov 2023 | USD | 280.5 | 282.45 | 276.8 | 277.93 | 277.93 | -0.76 (-0.27%) | 1,620,200 |
| 7 Nov 2023 | USD | 277.22 | 279.62 | 275.27 | 278.69 | 278.69 | +1.43 (+0.52%) | 1,810,200 |
