| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2023 | USD | 280.47 | 283.21 | 280.47 | 281.6 | 281.6 | +1.45 (+0.52%) | 321,400 |
| 18 Dec 2023 | USD | 279.08 | 280.15 | 276.1 | 280.15 | 280.15 | +0.61 (+0.22%) | 112,500 |
| 15 Dec 2023 | USD | 281.61 | 283.42 | 277.63 | 279.54 | 279.54 | -3.9 (-1.38%) | 262,000 |
| 14 Dec 2023 | USD | 282.39 | 285.3 | 280.2 | 283.44 | 283.44 | +2.09 (+0.74%) | 178,700 |
| 13 Dec 2023 | USD | 277.9 | 281.71 | 275.64 | 281.35 | 281.35 | +3.32 (+1.19%) | 161,200 |
| 12 Dec 2023 | USD | 277.77 | 279.71 | 276.41 | 278.03 | 278.03 | +0.06 (+0.02%) | 127,700 |
| 11 Dec 2023 | USD | 274.53 | 279.03 | 271.48 | 277.97 | 277.97 | +3.21 (+1.17%) | 97,200 |
| 8 Dec 2023 | USD | 275 | 275.96 | 273.33 | 274.76 | 274.76 | -0.24 (-0.09%) | 72,700 |
| 7 Dec 2023 | USD | 277.24 | 278.18 | 273.27 | 275 | 275 | -2.74 (-0.99%) | 251,100 |
| 6 Dec 2023 | USD | 281.65 | 282.65 | 277.06 | 277.74 | 277.74 | -3.63 (-1.29%) | 293,100 |
| 5 Dec 2023 | USD | 284.59 | 286.57 | 279.49 | 281.37 | 281.37 | -3.42 (-1.20%) | 175,400 |
| 4 Dec 2023 | USD | 285.19 | 286.52 | 282.62 | 284.79 | 284.79 | +0.49 (+0.17%) | 288,800 |
| 1 Dec 2023 | USD | 283.45 | 285.1 | 279.06 | 284.3 | 284.3 | +0.94 (+0.33%) | 196,100 |
| 30 Nov 2023 | USD | 280.8 | 283.4 | 279.65 | 283.36 | 283.36 | +1.86 (+0.66%) | 185,400 |
| 29 Nov 2023 | USD | 278.95 | 282.82 | 277.81 | 281.5 | 281.5 | +3.71 (+1.34%) | 198,700 |
| 28 Nov 2023 | USD | 278.49 | 280.05 | 276.86 | 277.79 | 277.79 | -1.49 (-0.53%) | 137,900 |
| 27 Nov 2023 | USD | 276.48 | 280.32 | 273.35 | 279.28 | 279.28 | +3.1 (+1.12%) | 232,400 |
| 24 Nov 2023 | USD | 275.75 | 277.03 | 274.66 | 276.18 | 276.18 | -0.27 (-0.10%) | 97,300 |
| 22 Nov 2023 | USD | 275.67 | 277 | 274.54 | 276.45 | 276.45 | +1.58 (+0.57%) | 186,500 |
| 21 Nov 2023 | USD | 272.58 | 275.87 | 271.39 | 274.87 | 274.87 | +2.46 (+0.90%) | 134,200 |
| 20 Nov 2023 | USD | 270.44 | 274.27 | 270.44 | 272.41 | 272.41 | +1.37 (+0.51%) | 148,000 |
| 17 Nov 2023 | USD | 272.84 | 272.84 | 270.2 | 271.04 | 271.04 | +0.28 (+0.10%) | 111,900 |
| 16 Nov 2023 | USD | 268.69 | 271.3 | 264.79 | 270.76 | 270.76 | +1.9 (+0.71%) | 144,100 |
| 15 Nov 2023 | USD | 270.73 | 270.73 | 267.71 | 268.86 | 268.86 | -0.8 (-0.30%) | 137,800 |
| 14 Nov 2023 | USD | 269.97 | 270.83 | 266.51 | 269.66 | 269.66 | +4.25 (+1.60%) | 132,700 |
| 13 Nov 2023 | USD | 265.56 | 266.48 | 263.79 | 265.41 | 265.41 | -0.73 (-0.27%) | 140,800 |
| 10 Nov 2023 | USD | 261.23 | 266.54 | 259.56 | 266.14 | 266.14 | +5.43 (+2.08%) | 167,100 |
| 9 Nov 2023 | USD | 263.97 | 263.97 | 259.5 | 260.71 | 260.71 | -2.06 (-0.78%) | 164,500 |
| 8 Nov 2023 | USD | 263.81 | 263.81 | 260.64 | 262.77 | 262.77 | +0.07 (+0.03%) | 179,400 |
| 7 Nov 2023 | USD | 263 | 264.33 | 261.52 | 262.7 | 262.7 | -0.28 (-0.11%) | 178,800 |
