| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2023 | USD | 14,798.7197 | 14,855.6201 | 14,642.2305 | 14,761.5596 | 14,761.5596 | +27.6 (+0.19%) | 8,033,170,000 |
| 13 Dec 2023 | USD | 14,555.6797 | 14,743.5498 | 14,517.5195 | 14,733.96 | 14,733.96 | +200.56 (+1.38%) | 6,732,040,000 |
| 12 Dec 2023 | USD | 14,423.0098 | 14,533.4004 | 14,385.3896 | 14,533.4004 | 14,533.4004 | +100.91 (+0.70%) | 4,950,100,000 |
| 11 Dec 2023 | USD | 14,340.1299 | 14,436.0801 | 14,324.5703 | 14,432.4902 | 14,432.4902 | +28.52 (+0.20%) | 5,607,820,000 |
| 8 Dec 2023 | USD | 14,279.46 | 14,416.9199 | 14,264.96 | 14,403.9697 | 14,403.9697 | +63.98 (+0.45%) | 5,430,840,000 |
| 7 Dec 2023 | USD | 14,230.4297 | 14,353.1104 | 14,220.8701 | 14,339.9902 | 14,339.9902 | +193.28 (+1.37%) | 5,694,310,000 |
| 6 Dec 2023 | USD | 14,325.6201 | 14,327.6299 | 14,138.5098 | 14,146.71 | 14,146.71 | -83.2 (-0.58%) | 5,167,030,000 |
| 5 Dec 2023 | USD | 14,126.4004 | 14,285.6602 | 14,121.7598 | 14,229.9102 | 14,229.9102 | +44.42 (+0.31%) | 6,179,120,000 |
| 4 Dec 2023 | USD | 14,168.6602 | 14,197.5195 | 14,058.5195 | 14,185.4902 | 14,185.4902 | -119.54 (-0.84%) | 6,270,020,000 |
| 1 Dec 2023 | USD | 14,181.3496 | 14,311.9502 | 14,135 | 14,305.0303 | 14,305.0303 | +78.811 (+0.55%) | 5,607,000,000 |
| 30 Nov 2023 | USD | 14,265.0498 | 14,289.2002 | 14,127.0498 | 14,226.2197 | 14,226.2197 | -32.27 (-0.23%) | 5,678,070,000 |
| 29 Nov 2023 | USD | 14,367.1104 | 14,423.2197 | 14,247.8896 | 14,258.4902 | 14,258.4902 | -23.27 (-0.16%) | 4,890,220,000 |
| 28 Nov 2023 | USD | 14,224.6299 | 14,303.6602 | 14,195.7197 | 14,281.7598 | 14,281.7598 | +40.74 (+0.29%) | 4,474,400,000 |
| 27 Nov 2023 | USD | 14,239.3096 | 14,305.71 | 14,205.2402 | 14,241.0195 | 14,241.0195 | -9.83 (-0.07%) | 4,205,880,000 |
| 24 Nov 2023 | USD | 14,238.04 | 14,270.2803 | 14,214.1299 | 14,250.8496 | 14,250.8496 | -15.011 (-0.11%) | 2,541,840,000 |
| 22 Nov 2023 | USD | 14,283.8203 | 14,359.6104 | 14,226.6299 | 14,265.8604 | 14,265.8604 | +65.88 (+0.46%) | 3,855,240,000 |
| 21 Nov 2023 | USD | 14,217.2305 | 14,237.5 | 14,146.3096 | 14,199.9805 | 14,199.9805 | -84.55 (-0.59%) | 4,128,600,000 |
| 20 Nov 2023 | USD | 14,134.75 | 14,309.7998 | 14,134.2002 | 14,284.5303 | 14,284.5303 | +159.05 (+1.13%) | 4,561,810,000 |
| 17 Nov 2023 | USD | 14,101.4404 | 14,154.3203 | 14,063.9297 | 14,125.4805 | 14,125.4805 | +11.811 (+0.08%) | 4,408,640,000 |
| 16 Nov 2023 | USD | 14,066.8799 | 14,130.4502 | 14,033.79 | 14,113.6699 | 14,113.6699 | +9.83 (+0.07%) | 4,545,180,000 |
| 15 Nov 2023 | USD | 14,147.2695 | 14,194.3604 | 14,060.7002 | 14,103.8398 | 14,103.8398 | +9.46 (+0.07%) | 5,063,830,000 |
| 14 Nov 2023 | USD | 14,015.3701 | 14,124.0596 | 14,003.1396 | 14,094.3799 | 14,094.3799 | +326.64 (+2.37%) | 5,332,490,000 |
| 13 Nov 2023 | USD | 13,745.96 | 13,805.1104 | 13,687.7803 | 13,767.7402 | 13,767.7402 | -30.37 (-0.22%) | 4,349,590,000 |
| 10 Nov 2023 | USD | 13,571.1904 | 13,802.5303 | 13,556.3496 | 13,798.1104 | 13,798.1104 | +276.66 (+2.05%) | 4,722,140,000 |
| 9 Nov 2023 | USD | 13,693.7002 | 13,697.8203 | 13,506.0195 | 13,521.4502 | 13,521.4502 | -128.96 (-0.94%) | 5,313,970,000 |
| 8 Nov 2023 | USD | 13,660.2197 | 13,684.8701 | 13,573.5801 | 13,650.4102 | 13,650.4102 | +10.55 (+0.08%) | 4,685,550,000 |
| 7 Nov 2023 | USD | 13,555.79 | 13,675.46 | 13,516.5596 | 13,639.8604 | 13,639.8604 | +121.08 (+0.90%) | 4,354,460,000 |
| 6 Nov 2023 | USD | 13,514.0801 | 13,551.6201 | 13,435.9902 | 13,518.7803 | 13,518.7803 | +40.5 (+0.30%) | 4,345,850,000 |
| 3 Nov 2023 | USD | 13,362.8496 | 13,520.2803 | 13,344.7305 | 13,478.2803 | 13,478.2803 | +184.09 (+1.38%) | 4,918,750,000 |
| 2 Nov 2023 | USD | 13,230.4902 | 13,302.1797 | 13,177.6396 | 13,294.1904 | 13,294.1904 | +232.721 (+1.78%) | 4,962,950,000 |
