| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2024 | USD | 396.44 | 399.59 | 396.06 | 396.28 | 396.28 | -2.05 (-0.51%) | 39,432,800 |
| 3 Jan 2024 | USD | 399.93 | 401 | 397.89 | 398.33 | 398.33 | -4.26 (-1.06%) | 47,002,800 |
| 2 Jan 2024 | USD | 405.84 | 406.09 | 400.24 | 402.59 | 402.59 | -6.93 (-1.69%) | 58,026,900 |
| 29 Dec 2023 | USD | 411.28 | 411.64 | 407.58 | 409.52 | 409.52 | -1.78 (-0.43%) | 42,633,400 |
| 28 Dec 2023 | USD | 412.67 | 412.92 | 410.94 | 411.3 | 411.3 | -0.2 (-0.05%) | 27,029,200 |
| 27 Dec 2023 | USD | 410.95 | 411.79 | 410.08 | 411.5 | 411.5 | +0.62 (+0.15%) | 31,980,500 |
| 26 Dec 2023 | USD | 409.25 | 411.56 | 409.15 | 410.88 | 410.88 | +2.5 (+0.61%) | 22,722,500 |
| 22 Dec 2023 | USD | 409 | 409.97 | 406.48 | 408.38 | 408.38 | +0.61 (+0.15%) | 34,292,400 |
| 21 Dec 2023 | USD | 407.06 | 408.14 | 404.47 | 407.77 | 407.77 | +4.69 (+1.16%) | 45,568,900 |
| 20 Dec 2023 | USD | 408.35 | 410.47 | 402.9 | 403.08 | 403.08 | -6.08 (-1.49%) | 54,042,400 |
| 19 Dec 2023 | USD | 407.54 | 409.28 | 407.35 | 409.16 | 409.16 | +2.08 (+0.51%) | 35,711,900 |
| 18 Dec 2023 | USD | 404.93 | 407.99 | 404.6 | 407.08 | 407.08 | +1.74 (+0.43%) | 46,610,000 |
| 15 Dec 2023 | USD | 404.18 | 406.54 | 403.57 | 405.34 | 405.34 | +1.95 (+0.48%) | 62,598,000 |
| 14 Dec 2023 | USD | 404.98 | 406.3 | 400.34 | 403.39 | 403.39 | -0.35 (-0.09%) | 55,447,800 |
| 13 Dec 2023 | USD | 399.62 | 404.36 | 398.8399 | 403.74 | 403.74 | +5.07 (+1.27%) | 55,408,129 |
| 12 Dec 2023 | USD | 395.56 | 398.79 | 394.41 | 398.67 | 398.67 | +3.15 (+0.80%) | 39,221,152 |
| 11 Dec 2023 | USD | 391.74 | 395.79 | 391.53 | 395.52 | 395.52 | +3.35 (+0.85%) | 41,198,020 |
| 8 Dec 2023 | USD | 388.67 | 392.62 | 388.48 | 392.17 | 392.17 | +1.74 (+0.45%) | 46,623,600 |
| 7 Dec 2023 | USD | 388.07 | 391.27 | 386.96 | 390.43 | 390.43 | +5.38 (+1.40%) | 49,593,500 |
| 6 Dec 2023 | USD | 390.27 | 390.37 | 384.7 | 385.05 | 385.05 | -2.24 (-0.58%) | 41,994,100 |
| 5 Dec 2023 | USD | 384.39 | 388.5 | 384.21 | 387.29 | 387.29 | +0.97 (+0.25%) | 42,933,000 |
| 4 Dec 2023 | USD | 386.09 | 386.6 | 382.66 | 386.32 | 386.32 | -3.62 (-0.93%) | 51,186,900 |
| 1 Dec 2023 | USD | 387.75 | 390.54 | 386.07 | 389.94 | 389.94 | +1.11 (+0.29%) | 40,440,500 |
| 30 Nov 2023 | USD | 390.08 | 390.55 | 385.82 | 388.83 | 388.83 | -0.98 (-0.25%) | 52,834,400 |
| 29 Nov 2023 | USD | 392.69 | 394.14 | 389.46 | 389.81 | 389.81 | -0.38 (-0.10%) | 38,811,700 |
| 28 Nov 2023 | USD | 388.41 | 390.78 | 388.05 | 390.19 | 390.19 | +1.02 (+0.26%) | 35,491,100 |
| 27 Nov 2023 | USD | 389.01 | 391.15 | 388.28 | 389.17 | 389.17 | -0.34 (-0.09%) | 34,139,700 |
| 24 Nov 2023 | USD | 389.65 | 390.25 | 388.5 | 389.51 | 389.51 | -0.55 (-0.14%) | 15,718,800 |
| 22 Nov 2023 | USD | 390.57 | 393.07 | 389.04 | 390.06 | 390.06 | +1.59 (+0.41%) | 44,121,000 |
| 21 Nov 2023 | USD | 389.01 | 389.23 | 386.7 | 388.47 | 388.47 | -2.27 (-0.58%) | 43,337,000 |
