| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2024 | USD | 160.64 | 161.44 | 159.8 | 160.97 | 160.97 | +1 (+0.63%) | 8,232,000 |
| 2 Jan 2024 | USD | 156.93 | 161.64 | 156.79 | 159.97 | 159.97 | +3.23 (+2.06%) | 9,622,100 |
| 29 Dec 2023 | USD | 156.51 | 156.9 | 155.98 | 156.74 | 156.74 | +0.16 (+0.10%) | 4,311,100 |
| 28 Dec 2023 | USD | 156 | 157.24 | 155.99 | 156.58 | 156.58 | +0.23 (+0.15%) | 4,377,500 |
| 27 Dec 2023 | USD | 155.5 | 156.52 | 155.42 | 156.35 | 156.35 | +0.21 (+0.13%) | 5,288,100 |
| 26 Dec 2023 | USD | 155 | 156.35 | 154.85 | 156.14 | 156.14 | +0.68 (+0.44%) | 4,170,000 |
| 22 Dec 2023 | USD | 155.25 | 156.53 | 155.02 | 155.46 | 155.46 | +0.62 (+0.40%) | 3,798,500 |
| 21 Dec 2023 | USD | 153.69 | 155.13 | 153.3 | 154.84 | 154.84 | +1.57 (+1.02%) | 4,598,600 |
| 20 Dec 2023 | USD | 156.54 | 156.66 | 153.11 | 153.27 | 153.27 | -3.19 (-2.04%) | 7,008,300 |
| 19 Dec 2023 | USD | 155.3 | 156.5 | 154.94 | 156.46 | 156.46 | +1.02 (+0.66%) | 6,651,500 |
| 18 Dec 2023 | USD | 155.21 | 156.44 | 154.76 | 155.44 | 155.44 | +0.28 (+0.18%) | 7,231,400 |
| 15 Dec 2023 | USD | 155.49 | 156.69 | 153.76 | 155.16 | 155.16 | -1.71 (-1.09%) | 21,712,500 |
| 14 Dec 2023 | USD | 156.47 | 157.16 | 155.05 | 156.87 | 156.87 | +1.08 (+0.69%) | 9,240,700 |
| 13 Dec 2023 | USD | 153.66 | 155.94 | 151.77 | 155.79 | 155.79 | +0.72 (+0.46%) | 10,764,600 |
| 12 Dec 2023 | USD | 155 | 155.32 | 153.65 | 155.07 | 155.07 | +0.01 (+0.01%) | 5,324,400 |
| 11 Dec 2023 | USD | 154.5 | 155.48 | 154.35 | 155.06 | 155.06 | +0.64 (+0.41%) | 6,090,400 |
| 8 Dec 2023 | USD | 155.42 | 155.85 | 153.84 | 154.42 | 154.42 | -0.98 (-0.63%) | 6,253,700 |
| 7 Dec 2023 | USD | 156.58 | 156.58 | 154.71 | 155.4 | 155.4 | -1.22 (-0.78%) | 6,532,400 |
| 6 Dec 2023 | USD | 158.52 | 158.66 | 156.17 | 156.62 | 156.62 | -1.93 (-1.22%) | 6,642,900 |
| 5 Dec 2023 | USD | 158.8 | 159.63 | 158.22 | 158.55 | 158.55 | -0.33 (-0.21%) | 7,268,200 |
| 4 Dec 2023 | USD | 158 | 160.02 | 158 | 158.88 | 158.88 | +0.5 (+0.32%) | 8,920,300 |
| 1 Dec 2023 | USD | 156.44 | 158.46 | 155.47 | 158.38 | 158.38 | +3.72 (+2.41%) | 10,342,500 |
| 30 Nov 2023 | USD | 152.26 | 155.14 | 151.92 | 154.66 | 154.66 | +2.55 (+1.68%) | 12,481,900 |
| 29 Nov 2023 | USD | 151.33 | 152.2 | 151.07 | 152.11 | 152.11 | +0.48 (+0.32%) | 5,190,000 |
| 28 Nov 2023 | USD | 151.4 | 151.81 | 150.84 | 151.63 | 151.63 | +0.35 (+0.23%) | 5,909,000 |
| 27 Nov 2023 | USD | 152.29 | 152.32 | 150.97 | 151.28 | 151.28 | -1.22 (-0.80%) | 6,449,700 |
| 24 Nov 2023 | USD | 150.86 | 152.68 | 150.86 | 152.5 | 152.5 | +1.68 (+1.11%) | 3,351,400 |
| 22 Nov 2023 | USD | 151.63 | 152.04 | 150.39 | 150.82 | 150.82 | -0.3 (-0.20%) | 4,633,500 |
| 21 Nov 2023 | USD | 150.1 | 151.29 | 149.61 | 151.12 | 151.12 | +1.21 (+0.81%) | 5,916,300 |
| 20 Nov 2023 | USD | 147.91 | 150.4 | 147.54 | 149.91 | 149.91 | +0.12 (+0.08%) | 8,851,700 |
