| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 17 Nov 2023 | USD | 150.55 | 150.79 | 149.07 | 149.79 | 149.79 | -0.31 (-0.21%) | 7,023,300 |
| 16 Nov 2023 | USD | 149.5 | 150.17 | 148.64 | 150.1 | 150.1 | +1.3 (+0.87%) | 6,875,600 |
| 15 Nov 2023 | USD | 147.35 | 149.42 | 147.27 | 148.8 | 148.8 | +1.14 (+0.77%) | 6,729,100 |
| 14 Nov 2023 | USD | 147.64 | 148.54 | 146.97 | 147.66 | 147.66 | +0.03 (+0.02%) | 6,713,600 |
| 13 Nov 2023 | USD | 147.25 | 147.9 | 146.65 | 147.63 | 147.63 | +0.38 (+0.26%) | 5,889,300 |
| 10 Nov 2023 | USD | 148.25 | 148.5 | 145.64 | 147.25 | 147.25 | -0.17 (-0.12%) | 6,930,700 |
| 9 Nov 2023 | USD | 150.5 | 150.5 | 147.26 | 147.42 | 147.42 | -2.93 (-1.95%) | 6,973,600 |
| 8 Nov 2023 | USD | 151.35 | 151.83 | 150.34 | 150.35 | 150.35 | -0.55 (-0.36%) | 5,460,000 |
| 7 Nov 2023 | USD | 151.93 | 152.25 | 150.68 | 150.9 | 150.9 | -0.8 (-0.53%) | 4,840,400 |
| 6 Nov 2023 | USD | 151.78 | 152.43 | 151.37 | 151.7 | 151.7 | +0.36 (+0.24%) | 4,851,400 |
| 3 Nov 2023 | USD | 151.21 | 152.27 | 150.15 | 151.34 | 151.34 | +1.1 (+0.73%) | 4,925,500 |
| 2 Nov 2023 | USD | 147.71 | 150.4 | 147.54 | 150.24 | 150.24 | +1.55 (+1.04%) | 5,349,100 |
| 1 Nov 2023 | USD | 149.19 | 149.76 | 148.46 | 148.69 | 148.69 | +0.35 (+0.24%) | 5,733,000 |
| 31 Oct 2023 | USD | 147.54 | 148.54 | 146.64 | 148.34 | 148.34 | +1.31 (+0.89%) | 7,576,900 |
| 30 Oct 2023 | USD | 146.09 | 147.24 | 146 | 147.03 | 147.03 | +1.43 (+0.98%) | 8,205,300 |
| 27 Oct 2023 | USD | 148.49 | 148.66 | 144.95 | 145.6 | 145.6 | -3.4 (-2.28%) | 11,383,900 |
| 26 Oct 2023 | USD | 151.97 | 151.97 | 148.88 | 149 | 149 | -2.57 (-1.70%) | 7,612,500 |
| 25 Oct 2023 | USD | 151.24 | 152.17 | 150.23 | 151.57 | 151.57 | +0.34 (+0.22%) | 5,880,800 |
| 24 Oct 2023 | USD | 150.75 | 151.96 | 150.13 | 151.23 | 151.23 | -0.16 (-0.11%) | 6,155,300 |
| 23 Oct 2023 | USD | 152.86 | 153.5 | 151.21 | 151.39 | 151.39 | -1.61 (-1.05%) | 5,874,000 |
