| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2024 | USD | 545 | 549 | 543 | 545.42 | 545.42 | +3.39 (+0.63%) | 2,994,400 |
| 3 Jan 2024 | USD | 543.04 | 546.79 | 539.48 | 542.03 | 542.03 | +2.69 (+0.50%) | 2,891,400 |
| 2 Jan 2024 | USD | 526.84 | 539.66 | 526.67 | 539.34 | 539.34 | +12.87 (+2.44%) | 3,415,700 |
| 29 Dec 2023 | USD | 525.98 | 528.24 | 523.92 | 526.47 | 526.47 | +1.57 (+0.30%) | 2,080,100 |
| 28 Dec 2023 | USD | 523.47 | 527.87 | 522.94 | 524.9 | 524.9 | +2.11 (+0.40%) | 2,001,000 |
| 27 Dec 2023 | USD | 519.75 | 523.16 | 519.36 | 522.79 | 522.79 | +2.76 (+0.53%) | 1,851,800 |
| 26 Dec 2023 | USD | 519.88 | 521.48 | 517.97 | 520.03 | 520.03 | -0.28 (-0.05%) | 1,390,800 |
| 22 Dec 2023 | USD | 519.88 | 523.01 | 518.02 | 520.31 | 520.31 | +0.43 (+0.08%) | 1,759,500 |
| 21 Dec 2023 | USD | 518.88 | 520.82 | 516.5 | 519.88 | 519.88 | +3.95 (+0.77%) | 2,491,600 |
| 20 Dec 2023 | USD | 523.85 | 524.83 | 515.87 | 515.93 | 515.93 | -8.11 (-1.55%) | 3,847,800 |
| 19 Dec 2023 | USD | 524.59 | 527.62 | 521.78 | 524.04 | 524.04 | -2.51 (-0.48%) | 3,645,600 |
| 18 Dec 2023 | USD | 529.11 | 531.47 | 525.23 | 526.55 | 526.55 | -4.57 (-0.86%) | 3,260,300 |
| 15 Dec 2023 | USD | 530 | 533.5 | 522.96 | 531.12 | 531.12 | -3.12 (-0.58%) | 9,029,700 |
| 14 Dec 2023 | USD | 544.3 | 544.92 | 529.4 | 534.24 | 534.24 | -14.77 (-2.69%) | 5,386,800 |
| 13 Dec 2023 | USD | 544 | 549.42 | 538.59 | 549.01 | 549.01 | +3.29 (+0.60%) | 2,876,600 |
| 12 Dec 2023 | USD | 545.8 | 547.49 | 542.65 | 545.72 | 545.72 | +2.04 (+0.38%) | 2,706,100 |
| 11 Dec 2023 | USD | 549.76 | 550 | 539.06 | 543.68 | 543.68 | -6.09 (-1.11%) | 3,655,300 |
| 8 Dec 2023 | USD | 550.22 | 551.73 | 544.54 | 549.77 | 549.77 | +1.5 (+0.27%) | 2,039,900 |
| 7 Dec 2023 | USD | 551.35 | 551.51 | 544.52 | 548.27 | 548.27 | -1.26 (-0.23%) | 2,511,700 |
| 6 Dec 2023 | USD | 547.56 | 551.88 | 547.1 | 549.53 | 549.53 | -0.73 (-0.13%) | 2,239,700 |
| 5 Dec 2023 | USD | 549.1 | 552.53 | 545.35 | 550.26 | 550.26 | +1.98 (+0.36%) | 2,645,600 |
| 4 Dec 2023 | USD | 548.26 | 551.87 | 543.04 | 548.28 | 548.28 | +1.12 (+0.20%) | 2,709,200 |
| 1 Dec 2023 | USD | 550.42 | 554.7 | 545.16 | 547.16 | 547.16 | -5.81 (-1.05%) | 3,461,700 |
| 30 Nov 2023 | USD | 535.79 | 553.94 | 534.01 | 552.97 | 552.97 | +17.99 (+3.36%) | 7,121,200 |
| 29 Nov 2023 | USD | 530 | 541.86 | 528.65 | 534.98 | 534.98 | -5.55 (-1.03%) | 4,550,000 |
| 28 Nov 2023 | USD | 545.63 | 545.82 | 540.07 | 540.53 | 540.53 | -3.06 (-0.56%) | 2,859,300 |
| 27 Nov 2023 | USD | 547.1 | 550.89 | 541.53 | 543.59 | 543.59 | -3.51 (-0.64%) | 2,675,800 |
| 24 Nov 2023 | USD | 544.93 | 547.59 | 542.81 | 547.1 | 547.1 | +3.34 (+0.61%) | 1,135,000 |
| 22 Nov 2023 | USD | 542.97 | 544.4 | 540.26 | 543.76 | 543.76 | +4.17 (+0.77%) | 2,234,500 |
| 21 Nov 2023 | USD | 537.77 | 541.67 | 534.19 | 539.59 | 539.59 | +4.49 (+0.84%) | 2,115,700 |
