| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2024 | USD | 165.48 | 167.57 | 165.1 | 166.08 | 166.08 | +1.09 (+0.66%) | 6,869,600 |
| 4 Jan 2024 | USD | 164.28 | 166.65 | 163.97 | 164.99 | 164.99 | -0.98 (-0.59%) | 7,095,800 |
| 3 Jan 2024 | USD | 166.35 | 167.48 | 165.37 | 165.97 | 165.97 | -3 (-1.78%) | 9,303,600 |
| 2 Jan 2024 | USD | 172.35 | 172.35 | 167.61 | 168.97 | 168.97 | -5.9 (-3.37%) | 8,989,000 |
| 29 Dec 2023 | USD | 176.02 | 176.38 | 173.67 | 174.87 | 174.87 | -0.95 (-0.54%) | 5,390,000 |
| 28 Dec 2023 | USD | 176.62 | 176.73 | 175.71 | 175.82 | 175.82 | -0.04 (-0.02%) | 4,033,500 |
| 27 Dec 2023 | USD | 176.35 | 176.75 | 175.2 | 175.86 | 175.86 | +0.19 (+0.11%) | 5,113,400 |
| 26 Dec 2023 | USD | 173.78 | 176.31 | 173.78 | 175.67 | 175.67 | +2.39 (+1.38%) | 4,829,200 |
| 22 Dec 2023 | USD | 174.1 | 174.41 | 172.41 | 173.28 | 173.28 | +0.02 (+0.01%) | 4,088,100 |
| 21 Dec 2023 | USD | 172.35 | 173.55 | 171.52 | 173.26 | 173.26 | +4.18 (+2.47%) | 8,184,500 |
| 20 Dec 2023 | USD | 172.85 | 173.69 | 169.01 | 169.08 | 169.08 | -4.84 (-2.78%) | 8,557,400 |
| 19 Dec 2023 | USD | 173.2 | 174.05 | 172.91 | 173.92 | 173.92 | +0.58 (+0.33%) | 5,031,000 |
| 18 Dec 2023 | USD | 173.56 | 173.87 | 171.97 | 173.34 | 173.34 | -0.74 (-0.43%) | 5,157,100 |
| 15 Dec 2023 | USD | 173.89 | 175.86 | 173.7 | 174.08 | 174.08 | +0.82 (+0.47%) | 6,901,200 |
| 14 Dec 2023 | USD | 171.62 | 173.86 | 171.42 | 173.26 | 173.26 | +3.14 (+1.85%) | 9,446,800 |
| 13 Dec 2023 | USD | 168.31 | 171.1 | 167.76 | 170.12 | 170.12 | +1.98 (+1.18%) | 8,037,600 |
| 12 Dec 2023 | USD | 165.58 | 168.2 | 165.33 | 168.14 | 168.14 | +1.76 (+1.06%) | 6,985,400 |
| 11 Dec 2023 | USD | 163.53 | 166.99 | 163.29 | 166.38 | 166.38 | +3.9 (+2.40%) | 9,671,600 |
| 8 Dec 2023 | USD | 160.84 | 162.94 | 160.66 | 162.48 | 162.48 | +1.38 (+0.86%) | 5,683,500 |
| 7 Dec 2023 | USD | 158.87 | 161.44 | 158.22 | 161.1 | 161.1 | +3.6 (+2.29%) | 8,790,700 |
| 6 Dec 2023 | USD | 160.67 | 160.97 | 157.29 | 157.5 | 157.5 | -1.28 (-0.81%) | 6,457,400 |
| 5 Dec 2023 | USD | 157.52 | 158.95 | 157.07 | 158.78 | 158.78 | 0.0 (0.0%) | 4,845,900 |
| 4 Dec 2023 | USD | 159.25 | 159.5 | 156.56 | 158.78 | 158.78 | -2.35 (-1.46%) | 8,137,000 |
| 1 Dec 2023 | USD | 160 | 161.72 | 158.86 | 161.13 | 161.13 | +0.65 (+0.41%) | 6,114,800 |
| 30 Nov 2023 | USD | 162.84 | 162.84 | 159.25 | 160.48 | 160.48 | -1.73 (-1.07%) | 9,300,900 |
| 29 Nov 2023 | USD | 162.8 | 164.33 | 162.01 | 162.21 | 162.21 | +1.48 (+0.92%) | 7,642,800 |
| 28 Nov 2023 | USD | 160.86 | 161.5 | 159.62 | 160.73 | 160.73 | -0.93 (-0.58%) | 6,165,200 |
| 27 Nov 2023 | USD | 161.22 | 162.89 | 160.73 | 161.66 | 161.66 | -0.1 (-0.06%) | 6,034,500 |
| 24 Nov 2023 | USD | 162.24 | 162.45 | 161.34 | 161.76 | 161.76 | -0.36 (-0.22%) | 2,943,500 |
| 22 Nov 2023 | USD | 163.26 | 164.93 | 161.33 | 162.12 | 162.12 | -0.35 (-0.22%) | 9,139,600 |
