| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2024 | USD | 199.47 | 201.32 | 198.13 | 199.08 | 199.08 | -0.99 (-0.49%) | 722,000 |
| 4 Jan 2024 | USD | 200.94 | 202.84 | 199.74 | 200.07 | 200.07 | -1.67 (-0.83%) | 1,271,700 |
| 3 Jan 2024 | USD | 204.04 | 205.57 | 201.43 | 201.74 | 201.74 | -7.53 (-3.60%) | 1,354,600 |
| 2 Jan 2024 | USD | 213.59 | 214.83 | 208.27 | 209.27 | 209.27 | -6.53 (-3.03%) | 1,068,800 |
| 29 Dec 2023 | USD | 215.69 | 216.87 | 214.54 | 215.8 | 215.8 | -0.67 (-0.31%) | 457,100 |
| 28 Dec 2023 | USD | 217 | 217.25 | 215.35 | 216.47 | 216.47 | +0.52 (+0.24%) | 474,200 |
| 27 Dec 2023 | USD | 215.14 | 216.03 | 214.51 | 215.95 | 215.95 | +1.29 (+0.60%) | 454,100 |
| 26 Dec 2023 | USD | 214.3 | 215.48 | 214.08 | 214.66 | 214.66 | +0.62 (+0.29%) | 395,000 |
| 22 Dec 2023 | USD | 213.62 | 214.16 | 210.94 | 214.04 | 214.04 | +1.59 (+0.75%) | 766,500 |
| 21 Dec 2023 | USD | 214.12 | 215.73 | 211.13 | 212.45 | 212.45 | -0.45 (-0.21%) | 1,014,800 |
| 20 Dec 2023 | USD | 216.61 | 219.17 | 212.74 | 212.9 | 212.9 | -4.81 (-2.21%) | 1,441,900 |
| 19 Dec 2023 | USD | 216.02 | 218.5 | 215 | 217.71 | 217.71 | +2.71 (+1.26%) | 1,537,100 |
| 18 Dec 2023 | USD | 215.16 | 216.1 | 213.96 | 215 | 215 | -0.02 (-0.01%) | 893,500 |
| 15 Dec 2023 | USD | 215.47 | 216.96 | 212.99 | 215.02 | 215.02 | -0.78 (-0.36%) | 1,792,700 |
| 14 Dec 2023 | USD | 212.37 | 217.25 | 212.29 | 215.8 | 215.8 | +5.52 (+2.63%) | 1,496,800 |
| 13 Dec 2023 | USD | 205.32 | 211.56 | 205.32 | 210.28 | 210.28 | +5.01 (+2.44%) | 1,481,100 |
| 12 Dec 2023 | USD | 201.79 | 206.58 | 201.5 | 205.27 | 205.27 | +3.51 (+1.74%) | 1,050,500 |
| 11 Dec 2023 | USD | 199.25 | 201.77 | 199.13 | 201.76 | 201.76 | +2.51 (+1.26%) | 962,700 |
| 8 Dec 2023 | USD | 195 | 199.59 | 194.72 | 199.25 | 199.25 | +4.87 (+2.51%) | 1,477,600 |
| 7 Dec 2023 | USD | 191.81 | 194.75 | 191.81 | 194.38 | 194.38 | +2.53 (+1.32%) | 1,266,300 |
| 6 Dec 2023 | USD | 191.14 | 193.16 | 190.18 | 191.85 | 191.85 | +2.42 (+1.28%) | 1,007,300 |
| 5 Dec 2023 | USD | 189.15 | 190.92 | 187.16 | 189.43 | 189.43 | -0.21 (-0.11%) | 896,400 |
| 4 Dec 2023 | USD | 189.17 | 190.63 | 188.33 | 189.64 | 189.64 | -0.91 (-0.48%) | 686,400 |
| 1 Dec 2023 | USD | 187.81 | 192.88 | 186.58 | 190.55 | 190.55 | +2.24 (+1.19%) | 1,012,500 |
| 30 Nov 2023 | USD | 187.09 | 188.78 | 186.18 | 188.31 | 188.31 | +2.7 (+1.45%) | 1,889,900 |
| 29 Nov 2023 | USD | 183.02 | 186.43 | 182.64 | 185.61 | 185.61 | +4.27 (+2.35%) | 1,580,400 |
| 28 Nov 2023 | USD | 185.43 | 186.43 | 180.97 | 181.34 | 181.34 | -4.37 (-2.35%) | 1,185,300 |
| 27 Nov 2023 | USD | 182.13 | 185.88 | 181.45 | 185.71 | 185.71 | +3.13 (+1.71%) | 1,191,100 |
| 24 Nov 2023 | USD | 183.65 | 184.29 | 182 | 182.58 | 182.58 | -1.23 (-0.67%) | 329,300 |
| 22 Nov 2023 | USD | 183.51 | 184.49 | 182.21 | 183.81 | 183.81 | +0.45 (+0.25%) | 789,600 |
