| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2023 | USD | 171.27 | 172.86 | 170 | 172.52 | 172.52 | +2.06 (+1.21%) | 50,400 |
| 6 Dec 2023 | USD | 171.77 | 171.77 | 169.31 | 170.46 | 170.46 | -0.13 (-0.08%) | 73,700 |
| 5 Dec 2023 | USD | 169.69 | 171.59 | 168.34 | 170.59 | 170.59 | +0.17 (+0.10%) | 56,800 |
| 4 Dec 2023 | USD | 166.72 | 172.5 | 166.72 | 170.42 | 170.42 | +2.69 (+1.60%) | 68,800 |
| 1 Dec 2023 | USD | 164.46 | 167.87 | 163.52 | 167.73 | 167.73 | +3.18 (+1.93%) | 70,500 |
| 30 Nov 2023 | USD | 163.4 | 165.78 | 161.32 | 164.55 | 164.55 | +2.4 (+1.48%) | 89,600 |
| 29 Nov 2023 | USD | 164.61 | 165.96 | 161.9 | 162.15 | 162.15 | -1.66 (-1.01%) | 79,100 |
| 28 Nov 2023 | USD | 162.68 | 166.88 | 158.64 | 163.81 | 163.81 | -2.71 (-1.63%) | 46,800 |
| 27 Nov 2023 | USD | 167.29 | 168.1 | 165.58 | 166.52 | 166.52 | -1.8 (-1.07%) | 79,000 |
| 24 Nov 2023 | USD | 168.84 | 169.77 | 167 | 168.32 | 168.32 | +0.34 (+0.20%) | 25,900 |
| 22 Nov 2023 | USD | 167.67 | 168.64 | 166.3 | 167.98 | 167.98 | +1.69 (+1.02%) | 74,800 |
| 21 Nov 2023 | USD | 168.38 | 168.38 | 165.77 | 166.29 | 166.29 | -3.28 (-1.93%) | 39,900 |
| 20 Nov 2023 | USD | 167.59 | 170.19 | 166.47 | 169.57 | 169.57 | +3.04 (+1.83%) | 55,100 |
| 17 Nov 2023 | USD | 169.86 | 170.79 | 164.22 | 166.53 | 166.53 | -1.86 (-1.10%) | 104,100 |
| 16 Nov 2023 | USD | 172 | 176.38 | 161.4 | 168.39 | 168.39 | +7.53 (+4.68%) | 182,700 |
| 15 Nov 2023 | USD | 163.59 | 166.25 | 159.79 | 160.86 | 160.86 | -2.71 (-1.66%) | 73,800 |
| 14 Nov 2023 | USD | 161.77 | 164.41 | 160.5 | 163.57 | 163.57 | +3.07 (+1.91%) | 114,400 |
| 13 Nov 2023 | USD | 160.76 | 163.34 | 160.36 | 160.5 | 160.5 | -0.57 (-0.35%) | 55,100 |
| 10 Nov 2023 | USD | 160.68 | 161.46 | 159.56 | 161.07 | 161.07 | +1.04 (+0.65%) | 39,200 |
| 9 Nov 2023 | USD | 158.99 | 160.21 | 158.01 | 160.03 | 160.03 | +1.24 (+0.78%) | 60,600 |
| 8 Nov 2023 | USD | 160.05 | 161.8 | 158.07 | 158.79 | 158.79 | -1.94 (-1.21%) | 48,900 |
| 7 Nov 2023 | USD | 159.7 | 162.03 | 159.46 | 160.73 | 160.73 | +0.51 (+0.32%) | 46,500 |
| 6 Nov 2023 | USD | 159.28 | 160.59 | 158.34 | 160.22 | 160.22 | +0.68 (+0.43%) | 55,200 |
| 3 Nov 2023 | USD | 160.62 | 160.62 | 157.88 | 159.54 | 159.54 | +1.05 (+0.66%) | 59,400 |
| 2 Nov 2023 | USD | 159.23 | 164.78 | 157.34 | 158.49 | 158.49 | -0.37 (-0.23%) | 60,300 |
| 1 Nov 2023 | USD | 156.11 | 159.79 | 156.11 | 158.86 | 158.86 | +2.25 (+1.44%) | 47,700 |
| 31 Oct 2023 | USD | 155.27 | 157.59 | 154.02 | 156.61 | 156.61 | +1.45 (+0.93%) | 63,100 |
| 30 Oct 2023 | USD | 153.73 | 155.59 | 153.15 | 155.16 | 155.16 | +2.81 (+1.84%) | 50,000 |
| 27 Oct 2023 | USD | 153.98 | 155.3 | 152.09 | 152.35 | 152.35 | -1.85 (-1.20%) | 47,200 |
| 26 Oct 2023 | USD | 156.36 | 157.23 | 153.71 | 154.2 | 154.2 | -0.98 (-0.63%) | 55,000 |
