| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2024 | USD | 177.78 | 180.65 | 176.54 | 180.55 | 180.55 | +2.86 (+1.61%) | 217,800 |
| 9 Jan 2024 | USD | 175.04 | 177.69 | 174.84 | 177.69 | 177.69 | +1.04 (+0.59%) | 106,000 |
| 8 Jan 2024 | USD | 174.45 | 177.18 | 174.38 | 176.65 | 176.65 | +2.83 (+1.63%) | 105,900 |
| 5 Jan 2024 | USD | 175.55 | 176.37 | 173.37 | 173.82 | 173.82 | -2.4 (-1.36%) | 177,400 |
| 4 Jan 2024 | USD | 178.02 | 178.68 | 175.39 | 176.22 | 176.22 | -1.63 (-0.92%) | 179,900 |
| 3 Jan 2024 | USD | 175.93 | 177.92 | 174.57 | 177.85 | 177.85 | +1.1 (+0.62%) | 267,300 |
| 2 Jan 2024 | USD | 177.27 | 178.2 | 175 | 176.75 | 176.75 | -0.44 (-0.25%) | 216,200 |
| 29 Dec 2023 | USD | 177.6 | 179.14 | 176.01 | 177.19 | 177.19 | -0.76 (-0.43%) | 220,800 |
| 28 Dec 2023 | USD | 177.65 | 178.08 | 176 | 177.95 | 177.95 | +0.35 (+0.20%) | 147,400 |
| 27 Dec 2023 | USD | 178.59 | 178.91 | 177.27 | 177.6 | 177.6 | -0.56 (-0.31%) | 127,000 |
| 26 Dec 2023 | USD | 178.13 | 179.86 | 177 | 178.16 | 178.16 | +0.79 (+0.45%) | 154,200 |
| 22 Dec 2023 | USD | 180.43 | 180.84 | 177.18 | 177.37 | 177.37 | -1.56 (-0.87%) | 177,100 |
| 21 Dec 2023 | USD | 181.45 | 181.87 | 175.91 | 178.93 | 178.93 | -0.67 (-0.37%) | 296,500 |
| 20 Dec 2023 | USD | 183.65 | 186.16 | 179.51 | 179.6 | 179.6 | -4.05 (-2.21%) | 269,700 |
| 19 Dec 2023 | USD | 184.29 | 185.11 | 182.99 | 183.65 | 183.65 | +0.52 (+0.28%) | 233,100 |
| 18 Dec 2023 | USD | 183.33 | 183.81 | 181.84 | 183.13 | 183.13 | +0.25 (+0.14%) | 214,100 |
| 15 Dec 2023 | USD | 181.27 | 183.07 | 180.47 | 182.88 | 182.88 | +2 (+1.11%) | 1,493,800 |
| 14 Dec 2023 | USD | 182.21 | 182.94 | 177.26 | 180.88 | 180.88 | +0.66 (+0.37%) | 353,900 |
| 13 Dec 2023 | USD | 175.49 | 181.67 | 174.57 | 180.22 | 180.22 | +5.27 (+3.01%) | 350,700 |
| 12 Dec 2023 | USD | 176 | 178.74 | 174.83 | 174.95 | 174.95 | -0.78 (-0.44%) | 589,000 |
| 11 Dec 2023 | USD | 172.37 | 176.39 | 171.44 | 175.73 | 175.73 | +3.36 (+1.95%) | 214,000 |
| 8 Dec 2023 | USD | 170.84 | 174.01 | 170.37 | 172.37 | 172.37 | +2.36 (+1.39%) | 186,700 |
| 7 Dec 2023 | USD | 169.23 | 170.34 | 168.22 | 170.01 | 170.01 | +1.87 (+1.11%) | 157,500 |
| 6 Dec 2023 | USD | 172.22 | 172.98 | 167.59 | 168.14 | 168.14 | -3.11 (-1.82%) | 230,000 |
| 5 Dec 2023 | USD | 167.01 | 172.22 | 166.58 | 171.25 | 171.25 | +4.81 (+2.89%) | 473,800 |
| 4 Dec 2023 | USD | 159.65 | 166.47 | 159.65 | 166.44 | 166.44 | +6.97 (+4.37%) | 480,400 |
| 1 Dec 2023 | USD | 151.4 | 159.69 | 151.4 | 159.47 | 159.47 | +8.05 (+5.32%) | 468,500 |
| 30 Nov 2023 | USD | 149.17 | 152.22 | 147.28 | 151.42 | 151.42 | +2.72 (+1.83%) | 345,600 |
| 29 Nov 2023 | USD | 150.2 | 152.19 | 148.26 | 148.7 | 148.7 | -0.11 (-0.07%) | 155,900 |
| 28 Nov 2023 | USD | 149.56 | 150.6 | 148.42 | 148.81 | 148.81 | -0.68 (-0.45%) | 115,000 |
