| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2024 | USD | 145.44 | 146.94 | 144.97 | 145.07 | 145.07 | -0.59 (-0.41%) | 1,582,900 |
| 3 Jan 2024 | USD | 145.64 | 146.95 | 143.73 | 145.66 | 145.66 | -1.8 (-1.22%) | 2,121,000 |
| 2 Jan 2024 | USD | 147.25 | 148.45 | 145.05 | 147.46 | 147.46 | -1.58 (-1.06%) | 1,628,700 |
| 29 Dec 2023 | USD | 148.5 | 149.67 | 148.06 | 149.04 | 149.04 | -0.14 (-0.09%) | 1,437,400 |
| 28 Dec 2023 | USD | 149 | 149.82 | 148.39 | 149.18 | 149.18 | -0.12 (-0.08%) | 1,031,000 |
| 27 Dec 2023 | USD | 148.26 | 149.88 | 147.54 | 149.3 | 149.3 | +1.1 (+0.74%) | 1,231,700 |
| 26 Dec 2023 | USD | 147.94 | 148.5 | 147.21 | 148.2 | 148.2 | +0.78 (+0.53%) | 914,000 |
| 22 Dec 2023 | USD | 148.53 | 148.87 | 146.5 | 147.42 | 147.42 | -0.49 (-0.33%) | 1,294,300 |
| 21 Dec 2023 | USD | 148.71 | 149.48 | 146.09 | 147.91 | 147.91 | +1.12 (+0.76%) | 2,081,200 |
| 20 Dec 2023 | USD | 148.09 | 150.08 | 146.72 | 146.79 | 146.79 | -1.86 (-1.25%) | 1,709,400 |
| 19 Dec 2023 | USD | 148.62 | 149.7 | 147.62 | 148.65 | 148.65 | +1.37 (+0.93%) | 2,133,600 |
| 18 Dec 2023 | USD | 149.21 | 149.33 | 144.91 | 147.28 | 147.28 | -2 (-1.34%) | 2,720,600 |
| 15 Dec 2023 | USD | 146.23 | 156.01 | 144 | 149.28 | 149.28 | -5.53 (-3.57%) | 8,806,100 |
| 14 Dec 2023 | USD | 147.87 | 155.43 | 147.25 | 154.81 | 154.81 | +9.65 (+6.65%) | 4,738,100 |
| 13 Dec 2023 | USD | 141.19 | 145.91 | 139.68 | 145.16 | 145.16 | +4.63 (+3.29%) | 3,569,400 |
| 12 Dec 2023 | USD | 139.78 | 141.1 | 139.1 | 140.53 | 140.53 | +0.89 (+0.64%) | 1,598,900 |
| 11 Dec 2023 | USD | 139.05 | 140.41 | 137.95 | 139.64 | 139.64 | +0.06 (+0.04%) | 1,870,200 |
| 8 Dec 2023 | USD | 136.82 | 140 | 136.69 | 139.58 | 139.58 | +2.11 (+1.53%) | 1,688,100 |
| 7 Dec 2023 | USD | 135.31 | 137.56 | 135.31 | 137.47 | 137.47 | +2.1 (+1.55%) | 1,841,800 |
| 6 Dec 2023 | USD | 133.25 | 137.1 | 132.27 | 135.37 | 135.37 | +3.47 (+2.63%) | 3,181,500 |
| 5 Dec 2023 | USD | 131.68 | 131.99 | 130.55 | 131.9 | 131.9 | +0.39 (+0.30%) | 1,170,600 |
| 4 Dec 2023 | USD | 130.92 | 131.96 | 130.29 | 131.51 | 131.51 | -0.07 (-0.05%) | 1,368,700 |
| 1 Dec 2023 | USD | 128.03 | 131.67 | 127.94 | 131.58 | 131.58 | +3.66 (+2.86%) | 1,757,400 |
| 30 Nov 2023 | USD | 126.4 | 128.07 | 125.17 | 127.92 | 127.92 | +1.08 (+0.85%) | 2,462,000 |
| 29 Nov 2023 | USD | 127.66 | 128.08 | 126.66 | 126.84 | 126.84 | +0.78 (+0.62%) | 1,585,200 |
| 28 Nov 2023 | USD | 126.46 | 127.16 | 125.55 | 126.06 | 126.06 | -0.78 (-0.61%) | 1,230,600 |
| 27 Nov 2023 | USD | 126.08 | 127.27 | 126.08 | 126.84 | 126.84 | -0.79 (-0.62%) | 1,027,200 |
| 24 Nov 2023 | USD | 127.27 | 128.01 | 126.77 | 127.63 | 127.63 | +0.2 (+0.16%) | 426,900 |
| 22 Nov 2023 | USD | 127.69 | 128.77 | 126.61 | 127.43 | 127.43 | +0.65 (+0.51%) | 978,600 |
| 21 Nov 2023 | USD | 127.74 | 128.48 | 126.73 | 126.78 | 126.78 | -1.52 (-1.18%) | 1,229,100 |
