| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2024 | USD | 280.5 | 295.48 | 276.27 | 288.8 | 288.8 | +8.16 (+2.91%) | 2,311,100 |
| 3 Jan 2024 | USD | 277.25 | 287.89 | 276.52 | 280.64 | 280.64 | -4.81 (-1.69%) | 1,677,600 |
| 2 Jan 2024 | USD | 280 | 287 | 275.88 | 285.45 | 285.45 | +1.19 (+0.42%) | 1,904,200 |
| 29 Dec 2023 | USD | 291.51 | 293.34 | 280.17 | 284.26 | 284.26 | -7.19 (-2.47%) | 2,101,300 |
| 28 Dec 2023 | USD | 293.61 | 297.25 | 290.64 | 291.45 | 291.45 | -3.55 (-1.20%) | 1,265,100 |
| 27 Dec 2023 | USD | 298 | 299 | 290.85 | 295 | 295 | +0.67 (+0.23%) | 1,411,700 |
| 26 Dec 2023 | USD | 290.91 | 296.71 | 287.44 | 294.33 | 294.33 | +4.61 (+1.59%) | 2,422,100 |
| 22 Dec 2023 | USD | 307.57 | 309.25 | 285.05 | 289.72 | 289.72 | -14.46 (-4.75%) | 4,435,600 |
| 21 Dec 2023 | USD | 308.94 | 313.98 | 300.73 | 304.18 | 304.18 | +2.1 (+0.70%) | 2,508,400 |
| 20 Dec 2023 | USD | 315.51 | 320.62 | 301.08 | 302.08 | 302.08 | -13.86 (-4.39%) | 3,122,900 |
| 19 Dec 2023 | USD | 315 | 321.34 | 308.01 | 315.94 | 315.94 | -6.25 (-1.94%) | 4,014,300 |
| 18 Dec 2023 | USD | 304.42 | 327.55 | 302.95 | 322.19 | 322.19 | +22.08 (+7.36%) | 5,741,000 |
| 15 Dec 2023 | USD | 295 | 301.91 | 292.46 | 300.11 | 300.11 | +5.71 (+1.94%) | 3,749,000 |
| 14 Dec 2023 | USD | 278 | 296.33 | 277.9 | 294.4 | 294.4 | +21.08 (+7.71%) | 4,544,100 |
| 13 Dec 2023 | USD | 267 | 275.61 | 262.5 | 273.32 | 273.32 | +7.95 (+3.00%) | 2,735,800 |
| 12 Dec 2023 | USD | 261.57 | 268.55 | 258.25 | 265.37 | 265.37 | +3.11 (+1.19%) | 2,178,300 |
| 11 Dec 2023 | USD | 263.04 | 270.7 | 257.02 | 262.26 | 262.26 | -10.39 (-3.81%) | 3,136,000 |
| 8 Dec 2023 | USD | 255 | 274.2 | 254.61 | 272.65 | 272.65 | +16.5 (+6.44%) | 3,153,100 |
| 7 Dec 2023 | USD | 255.5 | 258.5 | 251.29 | 256.15 | 256.15 | +2.73 (+1.08%) | 2,399,700 |
| 6 Dec 2023 | USD | 267.5 | 268.06 | 253.37 | 253.42 | 253.42 | -9.54 (-3.63%) | 2,859,900 |
| 5 Dec 2023 | USD | 263.45 | 269.94 | 259.71 | 262.96 | 262.96 | -3.39 (-1.27%) | 2,559,800 |
| 4 Dec 2023 | USD | 267.2 | 269.16 | 256.81 | 266.35 | 266.35 | -3.28 (-1.22%) | 2,959,800 |
| 1 Dec 2023 | USD | 262.26 | 270.7 | 260.25 | 269.63 | 269.63 | -3.84 (-1.40%) | 4,293,900 |
| 30 Nov 2023 | USD | 289.88 | 291.73 | 267.72 | 273.47 | 273.47 | -14.16 (-4.92%) | 4,083,700 |
| 29 Nov 2023 | USD | 291.28 | 306.52 | 286.75 | 287.63 | 287.63 | +2.02 (+0.71%) | 3,663,400 |
| 28 Nov 2023 | USD | 291.03 | 295.49 | 282.06 | 285.61 | 285.61 | -4.76 (-1.64%) | 2,332,700 |
| 27 Nov 2023 | USD | 284.11 | 298.37 | 283.52 | 290.37 | 290.37 | +4.7 (+1.65%) | 2,357,000 |
| 24 Nov 2023 | USD | 283.56 | 288.3 | 280.67 | 285.67 | 285.67 | -0.99 (-0.35%) | 965,500 |
| 22 Nov 2023 | USD | 293.2 | 301.6 | 276.52 | 286.66 | 286.66 | -3.19 (-1.10%) | 3,972,800 |
| 21 Nov 2023 | USD | 299 | 302.99 | 289.65 | 289.85 | 289.85 | -14.75 (-4.84%) | 2,886,100 |
