| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2024 | USD | 162.25 | 163.45 | 161.74 | 163.37 | 163.37 | +1.07 (+0.66%) | 4,552,800 |
| 4 Jan 2024 | USD | 162.85 | 163.57 | 162.18 | 162.3 | 162.3 | +0.22 (+0.14%) | 4,068,700 |
| 3 Jan 2024 | USD | 163 | 164.5 | 161.87 | 162.08 | 162.08 | +0.17 (+0.10%) | 4,608,600 |
| 2 Jan 2024 | USD | 160.33 | 163 | 160.33 | 161.91 | 161.91 | +1.58 (+0.99%) | 5,049,700 |
| 29 Dec 2023 | USD | 158.85 | 160.88 | 158.37 | 160.33 | 160.33 | +1.38 (+0.87%) | 3,867,900 |
| 28 Dec 2023 | USD | 158.17 | 159.31 | 157.75 | 158.95 | 158.95 | +1.01 (+0.64%) | 3,013,000 |
| 27 Dec 2023 | USD | 156.02 | 158.52 | 155.81 | 157.94 | 157.94 | +1.11 (+0.71%) | 3,575,700 |
| 26 Dec 2023 | USD | 155.11 | 157.28 | 153.84 | 156.83 | 156.83 | +1.12 (+0.72%) | 2,991,200 |
| 22 Dec 2023 | USD | 155.16 | 156.18 | 154.32 | 155.71 | 155.71 | +0.78 (+0.50%) | 2,783,900 |
| 21 Dec 2023 | USD | 155.25 | 155.39 | 154.27 | 154.93 | 154.93 | +0.39 (+0.25%) | 3,213,600 |
| 20 Dec 2023 | USD | 156.18 | 156.66 | 154.12 | 154.54 | 154.54 | -1.33 (-0.85%) | 3,866,600 |
| 19 Dec 2023 | USD | 156.15 | 156.74 | 155.34 | 155.87 | 155.87 | -0.39 (-0.25%) | 2,722,800 |
| 18 Dec 2023 | USD | 156.43 | 157.36 | 155.05 | 156.26 | 156.26 | +0.11 (+0.07%) | 4,072,300 |
| 15 Dec 2023 | USD | 156.87 | 157.39 | 154.9 | 156.15 | 156.15 | -0.72 (-0.46%) | 10,095,800 |
| 14 Dec 2023 | USD | 158.46 | 158.57 | 156.2 | 156.87 | 156.87 | -2.68 (-1.68%) | 5,758,600 |
| 13 Dec 2023 | USD | 159.95 | 160.32 | 158.57 | 159.55 | 159.55 | -0.89 (-0.55%) | 5,195,300 |
| 12 Dec 2023 | USD | 159.81 | 161.19 | 159.02 | 160.44 | 160.44 | +1.59 (+1.00%) | 5,049,300 |
| 11 Dec 2023 | USD | 158.05 | 160.23 | 158 | 158.85 | 158.85 | +2.45 (+1.57%) | 5,170,800 |
| 8 Dec 2023 | USD | 156.81 | 157 | 154.24 | 156.4 | 156.4 | +0.04 (+0.03%) | 3,791,300 |
| 7 Dec 2023 | USD | 155.84 | 156.91 | 155.05 | 156.36 | 156.36 | +0.86 (+0.55%) | 4,232,200 |
| 6 Dec 2023 | USD | 154.93 | 155.62 | 153.69 | 155.5 | 155.5 | +1.5 (+0.97%) | 5,433,600 |
| 5 Dec 2023 | USD | 152.85 | 154.53 | 151.98 | 154 | 154 | +1.2 (+0.79%) | 4,577,400 |
| 4 Dec 2023 | USD | 151.43 | 153.43 | 151.38 | 152.8 | 152.8 | +0.55 (+0.36%) | 4,127,700 |
| 1 Dec 2023 | USD | 150.29 | 152.84 | 150.29 | 152.25 | 152.25 | +1.8 (+1.20%) | 4,390,900 |
| 30 Nov 2023 | USD | 148.31 | 150.67 | 148.19 | 150.45 | 150.45 | +0.9 (+0.60%) | 5,596,100 |
| 29 Nov 2023 | USD | 148.97 | 149.62 | 148.59 | 149.55 | 149.55 | +1.17 (+0.79%) | 4,326,500 |
| 28 Nov 2023 | USD | 148.36 | 148.93 | 147.96 | 148.38 | 148.38 | -0.42 (-0.28%) | 3,096,900 |
| 27 Nov 2023 | USD | 148.98 | 149.45 | 148.15 | 148.8 | 148.8 | -0.18 (-0.12%) | 3,923,200 |
| 24 Nov 2023 | USD | 148.88 | 149.41 | 148.3 | 148.98 | 148.98 | +0.07 (+0.05%) | 1,341,400 |
| 22 Nov 2023 | USD | 149.02 | 149.6 | 148.67 | 148.91 | 148.91 | +0.3 (+0.20%) | 2,913,800 |
