| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2024 | USD | 474.61 | 475.3 | 468.79 | 468.92 | 468.92 | -4.9 (-1.03%) | 481,300 |
| 3 Jan 2024 | USD | 485.18 | 486.48 | 472.81 | 473.82 | 473.82 | -12.79 (-2.63%) | 594,800 |
| 2 Jan 2024 | USD | 485.25 | 492.11 | 483.59 | 486.61 | 486.61 | -3.38 (-0.69%) | 480,700 |
| 29 Dec 2023 | USD | 487.73 | 491.65 | 486.36 | 489.99 | 489.99 | +3.15 (+0.65%) | 460,800 |
| 28 Dec 2023 | USD | 485 | 487.64 | 483.14 | 486.84 | 486.84 | +3.58 (+0.74%) | 328,900 |
| 27 Dec 2023 | USD | 477.42 | 483.28 | 477.42 | 483.26 | 483.26 | +5.88 (+1.23%) | 369,400 |
| 26 Dec 2023 | USD | 473.23 | 477.65 | 470.72 | 477.38 | 477.38 | +6.02 (+1.28%) | 497,900 |
| 22 Dec 2023 | USD | 475.79 | 476.9 | 469.27 | 471.36 | 471.36 | -6.11 (-1.28%) | 513,900 |
| 21 Dec 2023 | USD | 481 | 485.33 | 475.62 | 477.47 | 477.47 | -0.1 (-0.02%) | 581,700 |
| 20 Dec 2023 | USD | 485.73 | 489.65 | 477.44 | 477.57 | 477.57 | -11.86 (-2.42%) | 530,300 |
| 19 Dec 2023 | USD | 490.86 | 493.54 | 487.13 | 489.43 | 489.43 | +0.95 (+0.19%) | 505,500 |
| 18 Dec 2023 | USD | 490.95 | 493.18 | 486.15 | 488.48 | 488.48 | -2.15 (-0.44%) | 517,000 |
| 15 Dec 2023 | USD | 492.69 | 494.54 | 488 | 490.63 | 490.63 | -4 (-0.81%) | 1,071,200 |
| 14 Dec 2023 | USD | 494.33 | 497.41 | 492.25 | 494.63 | 494.63 | +1.51 (+0.31%) | 671,500 |
| 13 Dec 2023 | USD | 493.23 | 496.92 | 487.01 | 493.12 | 493.12 | +0.09 (+0.02%) | 689,700 |
| 12 Dec 2023 | USD | 485 | 493.99 | 482.66 | 493.03 | 493.03 | +10.39 (+2.15%) | 728,800 |
| 11 Dec 2023 | USD | 484.76 | 484.76 | 477.43 | 482.64 | 482.64 | +0.48 (+0.10%) | 813,100 |
| 8 Dec 2023 | USD | 489.38 | 489.38 | 481.98 | 482.16 | 482.16 | -7.69 (-1.57%) | 586,000 |
| 7 Dec 2023 | USD | 493.86 | 495.89 | 486.64 | 489.85 | 489.85 | -4.66 (-0.94%) | 568,400 |
| 6 Dec 2023 | USD | 484 | 497.07 | 481.5 | 494.51 | 494.51 | +13.09 (+2.72%) | 950,400 |
| 5 Dec 2023 | USD | 483.46 | 488.86 | 480.26 | 481.42 | 481.42 | -5.34 (-1.10%) | 921,800 |
| 4 Dec 2023 | USD | 472.32 | 487.6 | 471.79 | 486.76 | 486.76 | +14.73 (+3.12%) | 1,613,700 |
| 1 Dec 2023 | USD | 475.2 | 479.27 | 465 | 472.03 | 472.03 | +46.04 (+10.81%) | 3,578,600 |
| 30 Nov 2023 | USD | 426.75 | 427.8 | 419.3 | 425.99 | 425.99 | +5.98 (+1.42%) | 2,126,100 |
| 29 Nov 2023 | USD | 418.34 | 423.45 | 416.59 | 420.01 | 420.01 | +2.05 (+0.49%) | 918,400 |
| 28 Nov 2023 | USD | 414.14 | 421.22 | 414 | 417.96 | 417.96 | +3.21 (+0.77%) | 595,000 |
| 27 Nov 2023 | USD | 412.75 | 417.83 | 411.44 | 414.75 | 414.75 | +0.03 (+0.01%) | 703,800 |
| 24 Nov 2023 | USD | 411.94 | 417.98 | 411.94 | 414.72 | 414.72 | +5.23 (+1.28%) | 395,900 |
| 22 Nov 2023 | USD | 408.71 | 412.09 | 405.83 | 409.49 | 409.49 | +4.57 (+1.13%) | 434,300 |
| 21 Nov 2023 | USD | 406 | 407.26 | 401.01 | 404.92 | 404.92 | -0.69 (-0.17%) | 553,500 |
