| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2024 | USD | 167.25 | 168.84 | 165.53 | 165.82 | 165.82 | -0.88 (-0.53%) | 78,400 |
| 3 Jan 2024 | USD | 170.49 | 170.49 | 166.62 | 166.7 | 166.7 | -4.46 (-2.61%) | 108,100 |
| 2 Jan 2024 | USD | 172.6 | 172.95 | 170.21 | 171.16 | 171.16 | -3.71 (-2.12%) | 80,400 |
| 29 Dec 2023 | USD | 175.81 | 176.21 | 173.52 | 174.87 | 174.87 | -1.57 (-0.89%) | 89,400 |
| 28 Dec 2023 | USD | 176.17 | 177.85 | 175.61 | 176.44 | 176.44 | -0.86 (-0.49%) | 62,600 |
| 27 Dec 2023 | USD | 176.63 | 178.13 | 176.01 | 177.3 | 177.3 | +1.23 (+0.70%) | 47,400 |
| 26 Dec 2023 | USD | 174.19 | 176.87 | 173.88 | 176.07 | 176.07 | +2.15 (+1.24%) | 52,300 |
| 22 Dec 2023 | USD | 175.55 | 175.55 | 172.76 | 173.92 | 173.92 | -0.01 (-0.01%) | 57,200 |
| 21 Dec 2023 | USD | 173.75 | 174.61 | 169.5 | 173.93 | 173.93 | +1.8 (+1.05%) | 73,900 |
| 20 Dec 2023 | USD | 177.88 | 179.13 | 172.03 | 172.13 | 172.13 | -5.76 (-3.24%) | 132,900 |
| 19 Dec 2023 | USD | 172.55 | 179.07 | 172.37 | 177.89 | 177.89 | +3.84 (+2.21%) | 150,500 |
| 18 Dec 2023 | USD | 175.59 | 175.83 | 173.32 | 174.05 | 174.05 | -1.63 (-0.93%) | 75,500 |
| 15 Dec 2023 | USD | 178.61 | 182.87 | 175.62 | 175.68 | 175.68 | +0.49 (+0.28%) | 456,500 |
| 14 Dec 2023 | USD | 173.27 | 176.19 | 171.47 | 175.19 | 175.19 | +5.64 (+3.33%) | 92,200 |
| 13 Dec 2023 | USD | 165.22 | 170.16 | 163.71 | 169.55 | 169.55 | +3.68 (+2.22%) | 145,700 |
| 12 Dec 2023 | USD | 165.16 | 166.5 | 164.65 | 165.87 | 165.87 | +1.13 (+0.69%) | 43,300 |
| 11 Dec 2023 | USD | 164.84 | 165 | 162.2 | 164.74 | 164.74 | +0.19 (+0.12%) | 66,600 |
| 8 Dec 2023 | USD | 161 | 164.96 | 161 | 164.55 | 164.55 | +3.11 (+1.93%) | 69,700 |
| 7 Dec 2023 | USD | 157.57 | 161.61 | 155.75 | 161.44 | 161.44 | +4.09 (+2.60%) | 75,600 |
| 6 Dec 2023 | USD | 161.49 | 163.3 | 156.83 | 157.35 | 157.35 | -2.87 (-1.79%) | 103,000 |
| 5 Dec 2023 | USD | 162.05 | 162.05 | 158.8 | 160.22 | 160.22 | -1.66 (-1.03%) | 72,300 |
| 4 Dec 2023 | USD | 158.91 | 162.78 | 158.91 | 161.88 | 161.88 | +3.68 (+2.33%) | 115,700 |
| 1 Dec 2023 | USD | 155.17 | 158.31 | 154.24 | 158.2 | 158.2 | +3.47 (+2.24%) | 95,000 |
| 30 Nov 2023 | USD | 152.8 | 156.87 | 152.59 | 154.73 | 154.73 | +1.99 (+1.30%) | 96,900 |
| 29 Nov 2023 | USD | 153.66 | 155.68 | 152.7 | 152.74 | 152.74 | +0.6 (+0.39%) | 78,700 |
| 28 Nov 2023 | USD | 154.56 | 154.56 | 151.96 | 152.14 | 152.14 | -2.19 (-1.42%) | 46,900 |
| 27 Nov 2023 | USD | 151.3 | 154.35 | 151.03 | 154.33 | 154.33 | +1.55 (+1.01%) | 58,500 |
| 24 Nov 2023 | USD | 152.07 | 154.625 | 152.07 | 152.78 | 152.78 | +0.15 (+0.10%) | 17,147 |
| 22 Nov 2023 | USD | 153.98 | 154.16 | 151.79 | 152.63 | 152.63 | +0.52 (+0.34%) | 71,900 |
| 21 Nov 2023 | USD | 151.89 | 153.14 | 151.87 | 152.11 | 152.11 | -1.17 (-0.76%) | 64,600 |
