| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2024 | USD | 211.25 | 214.19 | 208.8 | 212.03 | 212.03 | -1.39 (-0.65%) | 77,500 |
| 29 Dec 2023 | USD | 219.08 | 220.4 | 212.43 | 213.42 | 213.42 | -7.19 (-3.26%) | 119,500 |
| 28 Dec 2023 | USD | 219.13 | 221.94 | 218.52 | 220.61 | 220.61 | +1.1 (+0.50%) | 73,000 |
| 27 Dec 2023 | USD | 219.27 | 221.5 | 214.67 | 219.51 | 219.51 | +2.09 (+0.96%) | 239,200 |
| 26 Dec 2023 | USD | 214.94 | 219.44 | 213.71 | 217.42 | 217.42 | +2.94 (+1.37%) | 107,000 |
| 22 Dec 2023 | USD | 213.2 | 217.14 | 210 | 214.48 | 214.48 | +1.57 (+0.74%) | 62,900 |
| 21 Dec 2023 | USD | 215.42 | 215.95 | 208.31 | 212.91 | 212.91 | +0.44 (+0.21%) | 80,200 |
| 20 Dec 2023 | USD | 215.28 | 220.63 | 212.17 | 212.47 | 212.47 | -2.65 (-1.23%) | 214,200 |
| 19 Dec 2023 | USD | 209.14 | 215.23 | 208.98 | 215.12 | 215.12 | +7.57 (+3.65%) | 191,600 |
| 18 Dec 2023 | USD | 206.63 | 209.14 | 203.01 | 207.55 | 207.55 | +1.11 (+0.54%) | 102,000 |
| 15 Dec 2023 | USD | 205.07 | 208.85 | 203.72 | 206.44 | 206.44 | +2.65 (+1.30%) | 355,300 |
| 14 Dec 2023 | USD | 200 | 206.58 | 200 | 203.79 | 203.79 | +5.89 (+2.98%) | 153,600 |
| 13 Dec 2023 | USD | 190.96 | 199.07 | 190.27 | 197.9 | 197.9 | +6.24 (+3.26%) | 92,600 |
| 12 Dec 2023 | USD | 190.96 | 192.2 | 189.7 | 191.66 | 191.66 | +0.7 (+0.37%) | 44,100 |
| 11 Dec 2023 | USD | 190.13 | 193.08 | 189.07 | 190.96 | 190.96 | -2.95 (-1.52%) | 95,200 |
| 8 Dec 2023 | USD | 192 | 194.69 | 190.76 | 193.91 | 193.91 | +1.11 (+0.58%) | 65,200 |
| 7 Dec 2023 | USD | 189.98 | 193.28 | 188.4 | 192.8 | 192.8 | +3.66 (+1.94%) | 120,800 |
| 6 Dec 2023 | USD | 189.54 | 192.65 | 187.3 | 189.14 | 189.14 | +1.16 (+0.62%) | 71,600 |
| 5 Dec 2023 | USD | 184.68 | 188.13 | 184.1 | 187.98 | 187.98 | +1.68 (+0.90%) | 83,900 |
| 4 Dec 2023 | USD | 181.76 | 186.98 | 181.74 | 186.3 | 186.3 | +2.26 (+1.23%) | 79,700 |
| 1 Dec 2023 | USD | 180.25 | 185.18 | 177.4 | 184.04 | 184.04 | +5.25 (+2.94%) | 81,300 |
| 30 Nov 2023 | USD | 177.93 | 179.36 | 172.77 | 178.79 | 178.79 | +1.71 (+0.97%) | 62,900 |
| 29 Nov 2023 | USD | 177.87 | 178.8 | 174.8 | 177.08 | 177.08 | +1.39 (+0.79%) | 78,500 |
| 28 Nov 2023 | USD | 177.52 | 177.52 | 173.65 | 175.69 | 175.69 | -0.32 (-0.18%) | 67,400 |
| 27 Nov 2023 | USD | 174.91 | 177.4 | 173.74 | 176.01 | 176.01 | -0.44 (-0.25%) | 59,700 |
| 24 Nov 2023 | USD | 175.72 | 178.32 | 174.79 | 176.45 | 176.45 | +1.95 (+1.12%) | 23,800 |
| 22 Nov 2023 | USD | 174.49 | 174.78 | 172.22 | 174.5 | 174.5 | +1.95 (+1.13%) | 361,600 |
| 21 Nov 2023 | USD | 175.67 | 175.67 | 171.89 | 172.55 | 172.55 | -4.61 (-2.60%) | 46,600 |
| 20 Nov 2023 | USD | 175.87 | 178.04 | 175.11 | 177.16 | 177.16 | +1.9 (+1.08%) | 37,000 |
| 17 Nov 2023 | USD | 172.8 | 175.64 | 172.8 | 175.26 | 175.26 | +2.74 (+1.59%) | 58,300 |
