| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2024 | USD | 409.05 | 410.49 | 406.25 | 409.12 | 409.12 | +0.53 (+0.13%) | 1,400,100 |
| 4 Jan 2024 | USD | 407.64 | 411.65 | 407.58 | 408.59 | 408.59 | -0.12 (-0.03%) | 1,517,800 |
| 3 Jan 2024 | USD | 405.9 | 409.86 | 405.29 | 408.71 | 408.71 | -0.87 (-0.21%) | 1,536,300 |
| 2 Jan 2024 | USD | 409.78 | 411.73 | 406.7 | 409.58 | 409.58 | -1.13 (-0.28%) | 1,571,900 |
| 29 Dec 2023 | USD | 408.72 | 412.12 | 407.96 | 410.71 | 410.71 | +0.94 (+0.23%) | 975,900 |
| 28 Dec 2023 | USD | 410.53 | 410.9 | 409.21 | 409.77 | 409.77 | -1.44 (-0.35%) | 814,400 |
| 27 Dec 2023 | USD | 408 | 411.35 | 408 | 411.21 | 411.21 | +1.28 (+0.31%) | 850,900 |
| 26 Dec 2023 | USD | 410.61 | 411.73 | 409.63 | 409.93 | 409.93 | -0.81 (-0.20%) | 619,300 |
| 22 Dec 2023 | USD | 410.59 | 412.28 | 408.76 | 410.74 | 410.74 | +1.61 (+0.39%) | 838,900 |
| 21 Dec 2023 | USD | 408.02 | 409.4 | 406.61 | 409.13 | 409.13 | +2.77 (+0.68%) | 1,534,000 |
| 20 Dec 2023 | USD | 410.74 | 411.79 | 405.94 | 406.36 | 406.36 | -5.73 (-1.39%) | 1,578,500 |
| 19 Dec 2023 | USD | 412 | 414.25 | 410.11 | 412.09 | 412.09 | +2.99 (+0.73%) | 1,344,600 |
| 18 Dec 2023 | USD | 411.9 | 412.99 | 407.77 | 409.1 | 409.1 | +1.72 (+0.42%) | 1,717,600 |
| 15 Dec 2023 | USD | 407.41 | 410.9 | 404.9 | 407.38 | 407.38 | -2.34 (-0.57%) | 4,240,400 |
| 14 Dec 2023 | USD | 406.78 | 411.12 | 405.83 | 409.72 | 409.72 | +0.98 (+0.24%) | 2,220,500 |
| 13 Dec 2023 | USD | 405.94 | 414.17 | 404.67 | 408.74 | 408.74 | -17.98 (-4.21%) | 3,359,600 |
| 12 Dec 2023 | USD | 425.69 | 434.21 | 420.3 | 426.72 | 426.72 | +18.48 (+4.53%) | 6,829,000 |
| 11 Dec 2023 | USD | 400 | 408.29 | 399.87 | 408.24 | 408.24 | +6.97 (+1.74%) | 1,653,400 |
| 8 Dec 2023 | USD | 398 | 401.6 | 397.46 | 401.27 | 401.27 | +2.62 (+0.66%) | 1,483,700 |
| 7 Dec 2023 | USD | 399.41 | 401.41 | 397.38 | 398.65 | 398.65 | -1.66 (-0.41%) | 1,914,100 |
| 6 Dec 2023 | USD | 403.97 | 404.17 | 398.44 | 400.31 | 400.31 | -3.66 (-0.91%) | 2,263,700 |
| 5 Dec 2023 | USD | 406 | 406.61 | 402.15 | 403.97 | 403.97 | -2.67 (-0.66%) | 2,207,000 |
| 4 Dec 2023 | USD | 409 | 411.24 | 406.02 | 406.64 | 406.64 | -5.06 (-1.23%) | 2,092,400 |
| 1 Dec 2023 | USD | 412.45 | 415.05 | 409.97 | 411.7 | 411.7 | -2.07 (-0.50%) | 2,107,300 |
| 30 Nov 2023 | USD | 410.46 | 416 | 409.79 | 413.77 | 413.77 | +2.38 (+0.58%) | 4,023,900 |
| 29 Nov 2023 | USD | 412.57 | 415.29 | 410.95 | 411.39 | 411.39 | +0.66 (+0.16%) | 1,405,900 |
| 28 Nov 2023 | USD | 412.01 | 413.82 | 410.02 | 410.73 | 410.73 | -2.07 (-0.50%) | 1,134,300 |
| 27 Nov 2023 | USD | 413.83 | 414 | 410 | 412.8 | 412.8 | -1.42 (-0.34%) | 1,301,200 |
| 24 Nov 2023 | USD | 412.67 | 416.19 | 411.87 | 414.22 | 414.22 | +2.6 (+0.63%) | 711,300 |
| 22 Nov 2023 | USD | 410.74 | 412.51 | 408.11 | 411.62 | 411.62 | -0.29 (-0.07%) | 1,111,000 |
