| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2023 | USD | 286.38 | 288.45 | 284.81 | 287.02 | 287.02 | +2.88 (+1.01%) | 174,700 |
| 20 Dec 2023 | USD | 287.93 | 290.3 | 283.77 | 284.14 | 284.14 | -4.41 (-1.53%) | 274,300 |
| 19 Dec 2023 | USD | 288.77 | 290.22 | 287.27 | 288.55 | 288.55 | +1.25 (+0.44%) | 226,300 |
| 18 Dec 2023 | USD | 287.2 | 288.16 | 284.36 | 287.3 | 287.3 | +1.02 (+0.36%) | 220,900 |
| 15 Dec 2023 | USD | 287.04 | 288.81 | 285.13 | 286.28 | 286.28 | -2.92 (-1.01%) | 618,500 |
| 14 Dec 2023 | USD | 286.28 | 290.33 | 286.28 | 289.2 | 289.2 | +5.13 (+1.81%) | 361,200 |
| 13 Dec 2023 | USD | 280.22 | 285.08 | 277.61 | 284.07 | 284.07 | +3.97 (+1.42%) | 328,600 |
| 12 Dec 2023 | USD | 281.15 | 281.6 | 279.76 | 280.1 | 280.1 | -0.97 (-0.35%) | 231,600 |
| 11 Dec 2023 | USD | 279.05 | 282.45 | 278.96 | 281.07 | 281.07 | +2.85 (+1.02%) | 294,600 |
| 8 Dec 2023 | USD | 279.78 | 280.93 | 277.68 | 278.22 | 278.22 | -1.78 (-0.64%) | 222,300 |
| 7 Dec 2023 | USD | 280.84 | 282.56 | 278.13 | 280 | 280 | -0.14 (-0.05%) | 228,800 |
| 6 Dec 2023 | USD | 280.35 | 283.13 | 279.63 | 280.14 | 280.14 | +1.2 (+0.43%) | 229,800 |
| 5 Dec 2023 | USD | 279.99 | 280.62 | 278.21 | 278.94 | 278.94 | -1.98 (-0.70%) | 253,600 |
| 4 Dec 2023 | USD | 277.74 | 281.36 | 277.74 | 280.92 | 280.92 | +1.06 (+0.38%) | 226,800 |
| 1 Dec 2023 | USD | 274.5 | 280.06 | 274.5 | 279.86 | 279.86 | +5.17 (+1.88%) | 266,400 |
| 30 Nov 2023 | USD | 272.8 | 275.19 | 271.3 | 274.69 | 274.69 | +2.85 (+1.05%) | 386,500 |
| 29 Nov 2023 | USD | 272.99 | 274.1 | 270.69 | 271.84 | 271.84 | +0.88 (+0.32%) | 144,400 |
| 28 Nov 2023 | USD | 273.75 | 274.29 | 270.46 | 270.96 | 270.96 | -2.91 (-1.06%) | 160,400 |
| 27 Nov 2023 | USD | 273.63 | 274.68 | 272.81 | 273.87 | 273.87 | -1.27 (-0.46%) | 193,800 |
| 24 Nov 2023 | USD | 275.05 | 276.37 | 274.6 | 275.14 | 275.14 | +0.47 (+0.17%) | 149,500 |
| 22 Nov 2023 | USD | 275.19 | 276.08 | 273.09 | 274.67 | 274.67 | -0.2 (-0.07%) | 184,200 |
| 21 Nov 2023 | USD | 274.46 | 275.04 | 272.76 | 274.87 | 274.87 | -0.4 (-0.15%) | 174,500 |
| 20 Nov 2023 | USD | 275.9 | 277.14 | 273.86 | 275.27 | 275.27 | -2.49 (-0.90%) | 202,000 |
| 17 Nov 2023 | USD | 275.97 | 277.9578 | 275.435 | 277.76 | 277.76 | +3.04 (+1.11%) | 225,053 |
| 16 Nov 2023 | USD | 274.7 | 276.21 | 273.98 | 274.72 | 274.72 | -0.32 (-0.12%) | 225,200 |
| 15 Nov 2023 | USD | 275 | 278.06 | 274.55 | 275.04 | 275.04 | -0.15 (-0.05%) | 204,500 |
| 14 Nov 2023 | USD | 270.28 | 275.34 | 270.28 | 275.19 | 275.19 | +7.99 (+2.99%) | 253,100 |
| 13 Nov 2023 | USD | 268.73 | 269.8 | 266.58 | 267.2 | 267.2 | -2.84 (-1.05%) | 171,800 |
| 10 Nov 2023 | USD | 266.85 | 270.43 | 265.92 | 270.04 | 270.04 | +4.62 (+1.74%) | 139,500 |
| 9 Nov 2023 | USD | 267.31 | 267.55 | 264.3 | 265.42 | 265.42 | -0.26 (-0.10%) | 142,700 |
