| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2024 | USD | 534.49 | 537.43 | 530.8 | 531 | 531 | -3.49 (-0.65%) | 488,400 |
| 2 Jan 2024 | USD | 542.38 | 545.24 | 530.93 | 534.49 | 534.49 | -10.68 (-1.96%) | 618,500 |
| 29 Dec 2023 | USD | 546.42 | 548.85 | 543.78 | 545.17 | 545.17 | -0.98 (-0.18%) | 398,900 |
| 28 Dec 2023 | USD | 544.18 | 547.38 | 543.57 | 546.15 | 546.15 | +2.4 (+0.44%) | 267,800 |
| 27 Dec 2023 | USD | 544.7 | 545 | 542.74 | 543.75 | 543.75 | +0.2 (+0.04%) | 539,400 |
| 26 Dec 2023 | USD | 543.61 | 546.47 | 541.75 | 543.55 | 543.55 | +0.7 (+0.13%) | 443,600 |
| 22 Dec 2023 | USD | 543.15 | 545.86 | 541.35 | 542.85 | 542.85 | +2.55 (+0.47%) | 420,800 |
| 21 Dec 2023 | USD | 538.5 | 541.58 | 535.6 | 540.3 | 540.3 | +5.36 (+1.00%) | 407,700 |
| 20 Dec 2023 | USD | 540.42 | 544.98 | 534.81 | 534.94 | 534.94 | -6.62 (-1.22%) | 676,200 |
| 19 Dec 2023 | USD | 543.82 | 544.55 | 537.73 | 541.56 | 541.56 | -1.41 (-0.26%) | 499,900 |
| 18 Dec 2023 | USD | 544.44 | 544.85 | 539.05 | 542.97 | 542.97 | +1.42 (+0.26%) | 653,300 |
| 15 Dec 2023 | USD | 535.76 | 542 | 532.97 | 541.55 | 541.55 | +2.72 (+0.50%) | 8,034,900 |
| 14 Dec 2023 | USD | 550.77 | 551.83 | 538.23 | 538.83 | 538.83 | -11.94 (-2.17%) | 985,100 |
| 13 Dec 2023 | USD | 544.87 | 551.91 | 544.53 | 550.77 | 550.77 | +7.31 (+1.35%) | 690,600 |
| 12 Dec 2023 | USD | 542.1 | 545.01 | 542.02 | 543.46 | 543.46 | +3.25 (+0.60%) | 693,500 |
| 11 Dec 2023 | USD | 540 | 544.44 | 536.95 | 540.21 | 540.21 | +3.61 (+0.67%) | 593,500 |
| 8 Dec 2023 | USD | 533.45 | 537.58 | 531.71 | 536.6 | 536.6 | +1.8 (+0.34%) | 394,000 |
| 7 Dec 2023 | USD | 536.49 | 536.49 | 532.04 | 534.8 | 534.8 | -0.57 (-0.11%) | 361,400 |
| 6 Dec 2023 | USD | 537.95 | 538.06 | 531.99 | 535.37 | 535.37 | -0.17 (-0.03%) | 351,400 |
| 5 Dec 2023 | USD | 535.17 | 537.87 | 533.47 | 535.54 | 535.54 | -1.21 (-0.23%) | 343,300 |
| 4 Dec 2023 | USD | 537.6 | 542.04 | 534 | 536.75 | 536.75 | -3.83 (-0.71%) | 486,600 |
| 1 Dec 2023 | USD | 538.25 | 540.86 | 533.64 | 540.58 | 540.58 | +2.33 (+0.43%) | 608,600 |
| 30 Nov 2023 | USD | 526.23 | 539.33 | 526.01 | 538.25 | 538.25 | +12.42 (+2.36%) | 1,441,800 |
| 29 Nov 2023 | USD | 528.36 | 531.28 | 525.28 | 525.83 | 525.83 | -0.04 (-0.01%) | 377,300 |
| 28 Nov 2023 | USD | 526.09 | 531 | 525.37 | 525.87 | 525.87 | +0.87 (+0.17%) | 434,400 |
| 27 Nov 2023 | USD | 526.13 | 528.12 | 523.54 | 525 | 525 | -0.59 (-0.11%) | 589,300 |
| 24 Nov 2023 | USD | 527.27 | 529.14 | 524.67 | 525.59 | 525.59 | -2.89 (-0.55%) | 280,800 |
| 22 Nov 2023 | USD | 529.64 | 531.75 | 526.53 | 528.48 | 528.48 | +1.33 (+0.25%) | 404,100 |
| 21 Nov 2023 | USD | 524.52 | 528.44 | 524.15 | 527.15 | 527.15 | +2.43 (+0.46%) | 325,000 |
| 20 Nov 2023 | USD | 528.36 | 529.99 | 521 | 524.72 | 524.72 | 0.0 (0.0%) | 353,100 |
