| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2023 | USD | 165.19 | 165.76 | 162.97 | 163.24 | 163.24 | -2.32 (-1.40%) | 383,500 |
| 26 Dec 2023 | USD | 165.08 | 166.07 | 164.78 | 165.56 | 165.56 | +0.48 (+0.29%) | 384,100 |
| 22 Dec 2023 | USD | 163.81 | 165.58 | 161.99 | 165.08 | 165.08 | +1.81 (+1.11%) | 487,200 |
| 21 Dec 2023 | USD | 163.27 | 164.15 | 162.12 | 163.27 | 163.27 | +0.45 (+0.28%) | 370,900 |
| 20 Dec 2023 | USD | 165.7 | 166.84 | 162.7 | 162.82 | 162.82 | -2.43 (-1.47%) | 650,000 |
| 19 Dec 2023 | USD | 166.28 | 166.71 | 164.47 | 165.25 | 165.25 | -1.03 (-0.62%) | 552,700 |
| 18 Dec 2023 | USD | 165.42 | 166.57 | 164.19 | 166.28 | 166.28 | +1.92 (+1.17%) | 444,400 |
| 15 Dec 2023 | USD | 166.35 | 166.46 | 163.79 | 164.36 | 164.36 | -2.54 (-1.52%) | 1,183,000 |
| 14 Dec 2023 | USD | 170.27 | 170.27 | 165.12 | 166.9 | 166.9 | -1.27 (-0.76%) | 586,500 |
| 13 Dec 2023 | USD | 165.97 | 169.07 | 165.67 | 168.17 | 168.17 | +2.05 (+1.23%) | 806,300 |
| 12 Dec 2023 | USD | 165.02 | 166.3 | 164.21 | 166.12 | 166.12 | +1.74 (+1.06%) | 382,900 |
| 11 Dec 2023 | USD | 164.32 | 165.32 | 163.46 | 164.38 | 164.38 | -0.31 (-0.19%) | 667,500 |
| 8 Dec 2023 | USD | 165.48 | 166.01 | 164.23 | 164.69 | 164.69 | -0.46 (-0.28%) | 723,800 |
| 7 Dec 2023 | USD | 165.45 | 165.66 | 163.61 | 165.15 | 165.15 | -0.25 (-0.15%) | 496,500 |
| 6 Dec 2023 | USD | 163.56 | 166.73 | 163.45 | 165.4 | 165.4 | +4.07 (+2.52%) | 981,600 |
| 5 Dec 2023 | USD | 162.4 | 162.87 | 160.61 | 161.33 | 161.33 | -1.35 (-0.83%) | 339,800 |
| 4 Dec 2023 | USD | 159.82 | 163.09 | 159.82 | 162.68 | 162.68 | +1.89 (+1.18%) | 588,200 |
| 1 Dec 2023 | USD | 158.68 | 161.45 | 157.72 | 160.79 | 160.79 | +2.1 (+1.32%) | 486,200 |
| 30 Nov 2023 | USD | 155.9 | 158.83 | 154.77 | 158.69 | 158.69 | +2.68 (+1.72%) | 2,727,300 |
| 29 Nov 2023 | USD | 156.1 | 158.06 | 155.37 | 156.01 | 156.01 | +0.87 (+0.56%) | 500,700 |
| 28 Nov 2023 | USD | 154.11 | 155.73 | 153.23 | 155.14 | 155.14 | +1.15 (+0.75%) | 453,300 |
| 27 Nov 2023 | USD | 153.65 | 155.48 | 153.05 | 153.99 | 153.99 | +0.19 (+0.12%) | 522,100 |
| 24 Nov 2023 | USD | 153.74 | 153.82 | 151.93 | 153.8 | 153.8 | +0.71 (+0.46%) | 249,300 |
| 22 Nov 2023 | USD | 153.2 | 154.3 | 152.66 | 153.09 | 153.09 | +0.17 (+0.11%) | 393,100 |
| 21 Nov 2023 | USD | 153.39 | 153.98 | 151.77 | 152.92 | 152.92 | -0.75 (-0.49%) | 426,100 |
| 20 Nov 2023 | USD | 152.27 | 154.19 | 151.59 | 153.67 | 153.67 | +1.37 (+0.90%) | 474,100 |
| 17 Nov 2023 | USD | 154.46 | 154.46 | 151.05 | 152.3 | 152.3 | -1.11 (-0.72%) | 363,500 |
| 16 Nov 2023 | USD | 154.43 | 154.99 | 152.6 | 153.41 | 153.41 | -0.43 (-0.28%) | 456,200 |
| 15 Nov 2023 | USD | 153.37 | 155.4 | 153.37 | 153.84 | 153.84 | +0.7 (+0.46%) | 449,900 |
| 14 Nov 2023 | USD | 151.99 | 153.82 | 151.45 | 153.14 | 153.14 | +2.82 (+1.88%) | 410,000 |
