| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | USD | 476.13 | 477.63 | 473.94 | 475.82 | 475.82 | +0.91 (+0.19%) | 4,266,900 |
| 21 Dec 2023 | USD | 473.54 | 475.2 | 471.05 | 474.91 | 474.91 | +4.77 (+1.01%) | 8,863,900 |
| 20 Dec 2023 | USD | 476.25 | 478.16 | 470.04 | 470.14 | 470.14 | -8.76 (-1.83%) | 6,341,600 |
| 19 Dec 2023 | USD | 476.73 | 479.08 | 476.64 | 478.9 | 478.9 | +2.75 (+0.58%) | 5,105,400 |
| 18 Dec 2023 | USD | 475.12 | 477.14 | 474.99 | 476.15 | 476.15 | +2.63 (+0.56%) | 8,393,500 |
| 15 Dec 2023 | USD | 473.59 | 474.75 | 472.56 | 473.52 | 473.52 | -0.8 (-0.17%) | 6,818,700 |
| 14 Dec 2023 | USD | 474.74 | 475.97 | 471.48 | 474.32 | 474.32 | +1.48 (+0.31%) | 7,208,400 |
| 13 Dec 2023 | USD | 466.64 | 472.99 | 466.31 | 472.84 | 472.84 | +6.39 (+1.37%) | 7,733,800 |
| 12 Dec 2023 | USD | 463.79 | 466.45 | 462.75 | 466.45 | 466.45 | +2.3 (+0.50%) | 6,803,300 |
| 11 Dec 2023 | USD | 461.82 | 464.33 | 461.62 | 464.15 | 464.15 | +1.8 (+0.39%) | 7,102,000 |
| 8 Dec 2023 | USD | 459.61 | 462.87 | 459.35 | 462.35 | 462.35 | +1.99 (+0.43%) | 5,019,300 |
| 7 Dec 2023 | USD | 459 | 461 | 456.8 | 460.36 | 460.36 | +3.51 (+0.77%) | 6,440,900 |
| 6 Dec 2023 | USD | 460.95 | 460.98 | 456.45 | 456.85 | 456.85 | -1.9 (-0.41%) | 4,045,600 |
| 5 Dec 2023 | USD | 457.4 | 459.69 | 456.99 | 458.75 | 458.75 | -0.1 (-0.02%) | 4,553,400 |
| 4 Dec 2023 | USD | 457.7 | 459.04 | 456.45 | 458.85 | 458.85 | -2.28 (-0.49%) | 4,123,600 |
| 1 Dec 2023 | USD | 457.89 | 461.76 | 457.29 | 461.13 | 461.13 | +2.71 (+0.59%) | 5,395,900 |
| 30 Nov 2023 | USD | 457.57 | 458.84 | 455.41 | 458.42 | 458.42 | +1.65 (+0.36%) | 4,075,100 |
| 29 Nov 2023 | USD | 459.26 | 460.4 | 456.29 | 456.77 | 456.77 | -0.21 (-0.05%) | 3,979,700 |
| 28 Nov 2023 | USD | 456.18 | 458.37 | 455.59 | 456.98 | 456.98 | +0.39 (+0.09%) | 2,447,800 |
| 27 Nov 2023 | USD | 456.81 | 457.59 | 456.17 | 456.59 | 456.59 | -0.85 (-0.19%) | 3,092,000 |
| 24 Nov 2023 | USD | 457.18 | 457.59 | 456.81 | 457.44 | 457.44 | +0.34 (+0.07%) | 1,306,500 |
| 22 Nov 2023 | USD | 457.07 | 458.48 | 455.97 | 457.1 | 457.1 | +1.73 (+0.38%) | 3,391,200 |
| 21 Nov 2023 | USD | 455.23 | 455.71 | 454.06 | 455.37 | 455.37 | -1.05 (-0.23%) | 3,133,200 |
| 20 Nov 2023 | USD | 452.61 | 457.21 | 452.58 | 456.42 | 456.42 | +3.64 (+0.80%) | 4,520,700 |
| 17 Nov 2023 | USD | 452.47 | 453.48 | 451.36 | 452.78 | 452.78 | +0.48 (+0.11%) | 3,208,800 |
| 16 Nov 2023 | USD | 451.26 | 452.55 | 450.19 | 452.3 | 452.3 | +0.56 (+0.12%) | 3,578,400 |
| 15 Nov 2023 | USD | 452.22 | 453.42 | 450.85 | 451.74 | 451.74 | +0.91 (+0.20%) | 5,462,000 |
| 14 Nov 2023 | USD | 448.43 | 452.1 | 448.11 | 450.83 | 450.83 | +8.67 (+1.96%) | 4,063,400 |
| 13 Nov 2023 | USD | 441.21 | 443.33 | 440.41 | 442.16 | 442.16 | -0.51 (-0.12%) | 3,675,000 |
| 10 Nov 2023 | USD | 437.97 | 442.92 | 436.4 | 442.67 | 442.67 | +6.82 (+1.56%) | 3,673,600 |
