| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2024 | USD | 143.88 | 145.69 | 141.9 | 145.64 | 145.64 | -0.67 (-0.46%) | 8,200,000 |
| 29 Dec 2023 | USD | 145.04 | 147.13 | 144.92 | 146.31 | 146.31 | +0.96 (+0.66%) | 3,140,000 |
| 28 Dec 2023 | USD | 146 | 147.66 | 144.66 | 145.35 | 145.35 | +0.9 (+0.62%) | 3,910,000 |
| 27 Dec 2023 | USD | 146.09 | 146.51 | 142.52 | 144.45 | 144.45 | -0.77 (-0.53%) | 4,570,000 |
| 26 Dec 2023 | USD | 146.78 | 146.82 | 144.42 | 145.22 | 145.22 | +0.74 (+0.51%) | 3,240,000 |
| 22 Dec 2023 | USD | 140.99 | 144.8 | 139.68 | 144.48 | 144.48 | -2.24 (-1.53%) | 7,570,000 |
| 21 Dec 2023 | USD | 147.41 | 148.37 | 144.55 | 146.72 | 146.72 | +0.29 (+0.20%) | 5,523,592 |
| 20 Dec 2023 | USD | 147.76 | 148.95 | 146.41 | 146.43 | 146.43 | -3.66 (-2.44%) | 5,770,692 |
| 19 Dec 2023 | USD | 148 | 150.66 | 147.15 | 150.09 | 150.09 | +1.68 (+1.13%) | 6,077,765 |
| 18 Dec 2023 | USD | 147.25 | 149.01 | 146.1925 | 148.41 | 148.41 | +0.06 (+0.04%) | 4,944,088 |
| 15 Dec 2023 | USD | 147.27 | 149.63 | 146.22 | 148.35 | 148.35 | +1.94 (+1.33%) | 9,570,000 |
| 14 Dec 2023 | USD | 146.21 | 149.18 | 146.1 | 146.41 | 146.41 | 0.0 (0.0%) | 7,740,000 |
| 13 Dec 2023 | USD | 145.69 | 147.6 | 145.27 | 146.41 | 146.41 | -0.77 (-0.52%) | 6,980,000 |
| 12 Dec 2023 | USD | 143.2 | 147.24 | 142.46 | 147.18 | 147.18 | +4.17 (+2.92%) | 7,590,000 |
| 11 Dec 2023 | USD | 138.73 | 143.88 | 137.31 | 143.01 | 143.01 | +4.05 (+2.91%) | 9,250,000 |
| 8 Dec 2023 | USD | 138.5 | 139.26 | 136.22 | 138.96 | 138.96 | -1.33 (-0.95%) | 11,910,000 |
| 7 Dec 2023 | USD | 141.99 | 142.55 | 139.05 | 140.29 | 140.29 | -1.7 (-1.20%) | 6,410,000 |
| 6 Dec 2023 | USD | 143.87 | 145.4286 | 141.69 | 141.99 | 141.99 | -1.47 (-1.02%) | 6,212,850 |
| 5 Dec 2023 | USD | 138.66 | 143.53 | 138.12 | 143.46 | 143.46 | +0.63 (+0.44%) | 7,183,704 |
| 4 Dec 2023 | USD | 141.35 | 143.39 | 139.95 | 142.83 | 142.83 | -2.44 (-1.68%) | 9,532,710 |
| 1 Dec 2023 | USD | 143.32 | 146.3 | 142.44 | 145.27 | 145.27 | -2.17 (-1.47%) | 11,560,000 |
| 30 Nov 2023 | USD | 142.44 | 147.65 | 139.81 | 147.44 | 147.44 | +5.71 (+4.03%) | 12,730,000 |
| 29 Nov 2023 | USD | 138.72 | 144.87 | 138.63 | 141.73 | 141.73 | +2.73 (+1.96%) | 13,890,000 |
| 28 Nov 2023 | USD | 135.25 | 139.93 | 133.1 | 139 | 139 | +21.28 (+18.08%) | 28,640,000 |
| 27 Nov 2023 | USD | 118.7 | 118.88 | 115.83 | 117.72 | 117.72 | -0.98 (-0.83%) | 16,790,000 |
| 24 Nov 2023 | USD | 117.9 | 120.31 | 117.22 | 118.7 | 118.7 | +1.26 (+1.07%) | 5,330,000 |
| 22 Nov 2023 | USD | 118.64 | 119.01 | 116.01 | 117.44 | 117.44 | +0.1 (+0.09%) | 5,516,146 |
| 21 Nov 2023 | USD | 116.61 | 119.03 | 115.4 | 117.34 | 117.34 | -1.44 (-1.21%) | 5,435,732 |
| 20 Nov 2023 | USD | 115.99 | 120.26 | 115.65 | 118.78 | 118.78 | +3.63 (+3.15%) | 11,230,350 |
| 17 Nov 2023 | USD | 112.83 | 115.21 | 112.65 | 115.15 | 115.15 | +2.1 (+1.86%) | 6,480,000 |
