| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2024 | USD | 488 | 488.51 | 482.59 | 484.1 | 484.1 | -1.61 (-0.33%) | 1,270,000 |
| 9 Jan 2024 | USD | 488.93 | 489.92 | 483.09 | 485.71 | 485.71 | -5.77 (-1.17%) | 1,230,000 |
| 8 Jan 2024 | USD | 488.47 | 493.49 | 478.13 | 491.48 | 491.48 | +0.38 (+0.08%) | 1,830,000 |
| 5 Jan 2024 | USD | 495.92 | 499.21 | 490.69 | 491.1 | 491.1 | -4.9 (-0.99%) | 1,120,000 |
| 4 Jan 2024 | USD | 496.9 | 502 | 495.01 | 496 | 496 | -2.02 (-0.41%) | 1,170,000 |
| 3 Jan 2024 | USD | 501.89 | 503.95 | 496.69 | 498.02 | 498.02 | -7.36 (-1.46%) | 1,010,000 |
| 2 Jan 2024 | USD | 508.57 | 508.92 | 502.15 | 505.38 | 505.38 | -5.94 (-1.16%) | 1,180,000 |
| 29 Dec 2023 | USD | 509.87 | 516.11 | 508.46 | 511.32 | 511.32 | +2.1 (+0.41%) | 678,710 |
| 28 Dec 2023 | USD | 510.46 | 512.48 | 508.27 | 509.22 | 509.22 | +0.41 (+0.08%) | 687,190 |
| 27 Dec 2023 | USD | 506 | 509.88 | 505.52 | 508.81 | 508.81 | +2.49 (+0.49%) | 816,580 |
| 26 Dec 2023 | USD | 513.24 | 513.5 | 505.52 | 506.32 | 506.32 | -3.68 (-0.72%) | 882,600 |
| 22 Dec 2023 | USD | 502.6 | 510.48 | 502.22 | 510 | 510 | -1.03 (-0.20%) | 1,180,000 |
| 21 Dec 2023 | USD | 507.86 | 511.27 | 505.51 | 511.03 | 511.03 | +5.88 (+1.16%) | 896,575 |
| 20 Dec 2023 | USD | 504.51 | 511.6 | 503.95 | 505.15 | 505.15 | -1.71 (-0.34%) | 1,062,989 |
| 19 Dec 2023 | USD | 503.58 | 509.33 | 502.825 | 506.86 | 506.86 | +5.23 (+1.04%) | 1,174,818 |
| 18 Dec 2023 | USD | 490.01 | 501.72 | 488.42 | 501.63 | 501.63 | +10.17 (+2.07%) | 1,230,823 |
| 15 Dec 2023 | USD | 486.46 | 492.19 | 483.81 | 491.46 | 491.46 | +2.16 (+0.44%) | 2,680,000 |
| 14 Dec 2023 | USD | 505.06 | 505.63 | 487.19 | 489.3 | 489.3 | -15.2 (-3.01%) | 2,620,000 |
| 13 Dec 2023 | USD | 502.83 | 508.43 | 494.09 | 504.5 | 504.5 | +0.85 (+0.17%) | 1,680,000 |
| 12 Dec 2023 | USD | 503 | 504.4 | 495.68 | 503.65 | 503.65 | +0.91 (+0.18%) | 1,710,000 |
| 11 Dec 2023 | USD | 493.95 | 507.44 | 490 | 502.74 | 502.74 | +13.1 (+2.68%) | 2,790,000 |
| 8 Dec 2023 | USD | 455.88 | 493.8 | 448.81 | 489.64 | 489.64 | +24.97 (+5.37%) | 7,140,000 |
| 7 Dec 2023 | USD | 460.67 | 466.63 | 460.6 | 464.67 | 464.67 | +4 (+0.87%) | 3,010,000 |
| 6 Dec 2023 | USD | 459.28 | 464.06 | 458.267 | 460.67 | 460.67 | +3.74 (+0.82%) | 1,387,195 |
| 5 Dec 2023 | USD | 454.76 | 462.27 | 452.525 | 456.93 | 456.93 | -3.83 (-0.83%) | 1,793,505 |
| 4 Dec 2023 | USD | 459.2 | 463.37 | 452.23 | 460.76 | 460.76 | -5.85 (-1.25%) | 2,637,054 |
| 1 Dec 2023 | USD | 447.6 | 467.63 | 447.6 | 466.61 | 466.61 | +19.81 (+4.43%) | 2,460,000 |
| 30 Nov 2023 | USD | 439.77 | 448.73 | 438.6 | 446.8 | 446.8 | +8.45 (+1.93%) | 2,350,000 |
| 29 Nov 2023 | USD | 429.2 | 439.76 | 428.6 | 438.35 | 438.35 | +10.62 (+2.48%) | 1,660,000 |
| 28 Nov 2023 | USD | 435.57 | 436.66 | 427.09 | 427.73 | 427.73 | -7.94 (-1.82%) | 1,140,000 |
