| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2024 | USD | 369.04 | 377.94 | 369.02 | 374.23 | 374.23 | +11.92 (+3.29%) | 287,600 |
| 3 Jan 2024 | USD | 357.8 | 364.5 | 356.96 | 362.31 | 362.31 | +3.35 (+0.93%) | 221,100 |
| 2 Jan 2024 | USD | 356.39 | 359.11 | 355.05 | 358.96 | 358.96 | +2.4 (+0.67%) | 160,900 |
| 29 Dec 2023 | USD | 356 | 358 | 354.68 | 356.56 | 356.56 | +0.76 (+0.21%) | 124,100 |
| 28 Dec 2023 | USD | 354.75 | 357.46 | 353.99 | 355.8 | 355.8 | +0.11 (+0.03%) | 128,200 |
| 27 Dec 2023 | USD | 354.44 | 356.43 | 352.44 | 355.69 | 355.69 | +1.37 (+0.39%) | 159,300 |
| 26 Dec 2023 | USD | 359.19 | 360.6 | 353.89 | 354.32 | 354.32 | -6.24 (-1.73%) | 115,300 |
| 22 Dec 2023 | USD | 361.73 | 361.73 | 356.73 | 360.56 | 360.56 | -0.72 (-0.20%) | 142,800 |
| 21 Dec 2023 | USD | 356.17 | 361.78 | 356 | 361.28 | 361.28 | +6.31 (+1.78%) | 176,400 |
| 20 Dec 2023 | USD | 361.44 | 362.21 | 354.77 | 354.97 | 354.97 | -7.01 (-1.94%) | 151,900 |
| 19 Dec 2023 | USD | 360.58 | 362.75 | 360.13 | 361.98 | 361.98 | +1.12 (+0.31%) | 128,300 |
| 18 Dec 2023 | USD | 358.57 | 361.65 | 356.49 | 360.86 | 360.86 | +4.35 (+1.22%) | 137,100 |
| 15 Dec 2023 | USD | 355.93 | 359.86 | 352.69 | 356.51 | 356.51 | -1.49 (-0.42%) | 373,800 |
| 14 Dec 2023 | USD | 361.9 | 362 | 351.56 | 358 | 358 | -3.62 (-1.00%) | 338,000 |
| 13 Dec 2023 | USD | 359.87 | 366.71 | 359.87 | 361.62 | 361.62 | +1.6 (+0.44%) | 195,100 |
| 12 Dec 2023 | USD | 355.48 | 362.15 | 353.99 | 360.02 | 360.02 | +4.54 (+1.28%) | 191,000 |
| 11 Dec 2023 | USD | 354.06 | 356.42 | 353.21 | 355.48 | 355.48 | +1.42 (+0.40%) | 281,500 |
| 8 Dec 2023 | USD | 359.37 | 359.37 | 353.82 | 354.06 | 354.06 | -5.74 (-1.60%) | 195,400 |
| 7 Dec 2023 | USD | 360.37 | 363.05 | 358.25 | 359.8 | 359.8 | -0.19 (-0.05%) | 159,000 |
| 6 Dec 2023 | USD | 364.92 | 368.25 | 356.83 | 359.99 | 359.99 | -5.12 (-1.40%) | 240,600 |
| 5 Dec 2023 | USD | 367.17 | 368.3 | 363.25 | 365.11 | 365.11 | -2.41 (-0.66%) | 227,500 |
| 4 Dec 2023 | USD | 369.57 | 375.49 | 364.77 | 367.52 | 367.52 | -3.1 (-0.84%) | 282,300 |
| 1 Dec 2023 | USD | 370.32 | 373.15 | 368.8 | 370.62 | 370.62 | +1.07 (+0.29%) | 177,500 |
| 30 Nov 2023 | USD | 363.49 | 370.11 | 362.54 | 369.55 | 369.55 | +6.32 (+1.74%) | 257,300 |
| 29 Nov 2023 | USD | 365.28 | 365.87 | 361.65 | 363.23 | 363.23 | -1.67 (-0.46%) | 313,700 |
| 28 Nov 2023 | USD | 368.7 | 368.93 | 362.09 | 364.9 | 364.9 | -3.39 (-0.92%) | 190,200 |
| 27 Nov 2023 | USD | 368.68 | 370.44 | 365.96 | 368.29 | 368.29 | -0.77 (-0.21%) | 123,200 |
| 24 Nov 2023 | USD | 370.84 | 372.15 | 369.06 | 369.06 | 369.06 | -0.66 (-0.18%) | 68,500 |
| 22 Nov 2023 | USD | 366.82 | 369.78 | 363.91 | 369.72 | 369.72 | +1.45 (+0.39%) | 117,000 |
| 21 Nov 2023 | USD | 363.89 | 369.59 | 363.47 | 368.27 | 368.27 | +3.32 (+0.91%) | 243,200 |
