| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2024 | USD | 173 | 178.04 | 172.44 | 176.57 | 176.57 | +1.14 (+0.65%) | 1,624,200 |
| 2 Jan 2024 | USD | 173.69 | 176.53 | 173.34 | 175.43 | 175.43 | +1.39 (+0.80%) | 1,208,000 |
| 29 Dec 2023 | USD | 175 | 175.43 | 173.52 | 174.04 | 174.04 | -1.15 (-0.66%) | 903,600 |
| 28 Dec 2023 | USD | 176.52 | 177.18 | 174.94 | 175.19 | 175.19 | -2.68 (-1.51%) | 1,002,300 |
| 27 Dec 2023 | USD | 178.12 | 178.86 | 177.28 | 177.87 | 177.87 | -0.38 (-0.21%) | 855,800 |
| 26 Dec 2023 | USD | 178.07 | 179.17 | 177.76 | 178.25 | 178.25 | +0.19 (+0.11%) | 477,000 |
| 22 Dec 2023 | USD | 177 | 178.91 | 176.98 | 178.06 | 178.06 | +1.44 (+0.82%) | 927,400 |
| 21 Dec 2023 | USD | 177.45 | 178.18 | 176 | 176.62 | 176.62 | +0.93 (+0.53%) | 955,900 |
| 20 Dec 2023 | USD | 176.83 | 179.29 | 175.66 | 175.69 | 175.69 | -2.17 (-1.22%) | 1,543,500 |
| 19 Dec 2023 | USD | 174.78 | 178.16 | 173.22 | 177.86 | 177.86 | +3.64 (+2.09%) | 1,718,200 |
| 18 Dec 2023 | USD | 175.72 | 178.17 | 173.54 | 174.22 | 174.22 | +1.4 (+0.81%) | 1,994,800 |
| 15 Dec 2023 | USD | 171.34 | 175.53 | 169.5 | 172.82 | 172.82 | +1.97 (+1.15%) | 3,915,600 |
| 14 Dec 2023 | USD | 164.6 | 171.23 | 162.94 | 170.85 | 170.85 | +4.13 (+2.48%) | 2,399,500 |
| 13 Dec 2023 | USD | 163.76 | 167.69 | 161.91 | 166.72 | 166.72 | +2.96 (+1.81%) | 1,469,800 |
| 12 Dec 2023 | USD | 165.03 | 166.33 | 162.34 | 163.76 | 163.76 | -0.82 (-0.50%) | 1,063,300 |
| 11 Dec 2023 | USD | 160.58 | 164.78 | 159.02 | 164.58 | 164.58 | +2.49 (+1.54%) | 1,321,300 |
| 8 Dec 2023 | USD | 162.61 | 165.06 | 161.85 | 162.09 | 162.09 | -1.13 (-0.69%) | 928,500 |
| 7 Dec 2023 | USD | 162.82 | 164.25 | 161.51 | 163.22 | 163.22 | +0.98 (+0.60%) | 1,228,100 |
| 6 Dec 2023 | USD | 165.12 | 166.85 | 162 | 162.24 | 162.24 | -3.52 (-2.12%) | 1,532,000 |
| 5 Dec 2023 | USD | 166.83 | 166.83 | 163.54 | 165.76 | 165.76 | -1.64 (-0.98%) | 1,476,700 |
| 4 Dec 2023 | USD | 169 | 170.3 | 167.33 | 167.4 | 167.4 | -3.01 (-1.77%) | 1,580,600 |
| 1 Dec 2023 | USD | 171.47 | 172.81 | 169.77 | 170.41 | 170.41 | +0.44 (+0.26%) | 2,038,800 |
| 30 Nov 2023 | USD | 164.65 | 170.78 | 164.18 | 169.97 | 169.97 | +6.19 (+3.78%) | 5,483,700 |
| 29 Nov 2023 | USD | 161.55 | 163.86 | 161.13 | 163.78 | 163.78 | +2.62 (+1.63%) | 1,252,600 |
| 28 Nov 2023 | USD | 161.04 | 163.45 | 160.3 | 161.16 | 161.16 | -0.07 (-0.04%) | 1,472,500 |
| 27 Nov 2023 | USD | 156.82 | 161.74 | 156.38 | 161.23 | 161.23 | +4.07 (+2.59%) | 1,349,400 |
| 24 Nov 2023 | USD | 157.58 | 157.99 | 155.72 | 157.16 | 157.16 | -0.24 (-0.15%) | 435,100 |
| 22 Nov 2023 | USD | 157.7 | 158.04 | 155.91 | 157.4 | 157.4 | -0.39 (-0.25%) | 695,000 |
| 21 Nov 2023 | USD | 156.84 | 159.24 | 156.06 | 157.79 | 157.79 | +0.74 (+0.47%) | 1,021,800 |
| 20 Nov 2023 | USD | 156.92 | 158.74 | 156.84 | 157.05 | 157.05 | +0.29 (+0.18%) | 856,600 |
