| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2024 | USD | 156.94 | 160.52 | 156.3 | 158.34 | 158.34 | +1.11 (+0.71%) | 4,363,800 |
| 29 Dec 2023 | USD | 157.08 | 158.19 | 156.13 | 157.23 | 157.23 | -0.08 (-0.05%) | 2,186,500 |
| 28 Dec 2023 | USD | 155.9 | 157.76 | 155.9 | 157.31 | 157.31 | +0.47 (+0.30%) | 2,254,900 |
| 27 Dec 2023 | USD | 158.02 | 158.44 | 156.27 | 156.84 | 156.84 | -1.19 (-0.75%) | 3,116,400 |
| 26 Dec 2023 | USD | 157.05 | 158.54 | 157.05 | 158.03 | 158.03 | -0.22 (-0.14%) | 2,384,000 |
| 22 Dec 2023 | USD | 158 | 159.59 | 157.82 | 158.25 | 158.25 | +1.09 (+0.69%) | 2,332,500 |
| 21 Dec 2023 | USD | 157.6 | 157.92 | 155.24 | 157.16 | 157.16 | +0.2 (+0.13%) | 3,778,600 |
| 20 Dec 2023 | USD | 156.87 | 160.54 | 156.5 | 156.96 | 156.96 | -4.66 (-2.88%) | 5,624,500 |
| 19 Dec 2023 | USD | 162.01 | 162.2 | 160.16 | 161.62 | 161.62 | +0.05 (+0.03%) | 3,926,500 |
| 18 Dec 2023 | USD | 163.38 | 163.82 | 161.39 | 161.57 | 161.57 | -1.37 (-0.84%) | 3,883,800 |
| 15 Dec 2023 | USD | 161.37 | 163.81 | 160.06 | 162.94 | 162.94 | +0.58 (+0.36%) | 8,737,600 |
| 14 Dec 2023 | USD | 158.96 | 163.47 | 158.78 | 162.36 | 162.36 | +5.11 (+3.25%) | 6,401,900 |
| 13 Dec 2023 | USD | 154.84 | 157.39 | 154.02 | 157.25 | 157.25 | +1.88 (+1.21%) | 4,058,100 |
| 12 Dec 2023 | USD | 155.95 | 157.11 | 154.92 | 155.37 | 155.37 | -0.41 (-0.26%) | 3,039,900 |
| 11 Dec 2023 | USD | 155.65 | 156.37 | 154.84 | 155.78 | 155.78 | -0.52 (-0.33%) | 3,742,100 |
| 8 Dec 2023 | USD | 156.07 | 157.68 | 155.96 | 156.3 | 156.3 | -0.2 (-0.13%) | 2,845,900 |
| 7 Dec 2023 | USD | 155.87 | 157.61 | 155.5 | 156.5 | 156.5 | +1.21 (+0.78%) | 3,241,200 |
| 6 Dec 2023 | USD | 155.02 | 156.06 | 154.46 | 155.29 | 155.29 | +1.13 (+0.73%) | 2,995,800 |
| 5 Dec 2023 | USD | 155 | 155.53 | 153.56 | 154.16 | 154.16 | -1.76 (-1.13%) | 2,485,300 |
| 4 Dec 2023 | USD | 153.72 | 156.23 | 153.29 | 155.92 | 155.92 | +1.01 (+0.65%) | 2,717,800 |
| 1 Dec 2023 | USD | 151.99 | 154.97 | 151.02 | 154.91 | 154.91 | +3.3 (+2.18%) | 3,945,000 |
| 30 Nov 2023 | USD | 152.85 | 153.07 | 150.76 | 151.61 | 151.61 | -0.68 (-0.45%) | 4,664,400 |
| 29 Nov 2023 | USD | 151.52 | 153.46 | 151.45 | 152.29 | 152.29 | +1.55 (+1.03%) | 2,981,600 |
| 28 Nov 2023 | USD | 149.7 | 151.08 | 148.98 | 150.74 | 150.74 | +1.15 (+0.77%) | 3,073,900 |
| 27 Nov 2023 | USD | 151.04 | 151.44 | 149.57 | 149.59 | 149.59 | -2.44 (-1.60%) | 3,320,000 |
| 24 Nov 2023 | USD | 151.17 | 152.04 | 150.75 | 152.03 | 152.03 | +1.28 (+0.85%) | 1,644,400 |
| 22 Nov 2023 | USD | 150.96 | 151.24 | 149.94 | 150.75 | 150.75 | +0.98 (+0.65%) | 2,640,200 |
| 21 Nov 2023 | USD | 149.5 | 150.11 | 148.5 | 149.77 | 149.77 | +0.2 (+0.13%) | 3,080,700 |
| 20 Nov 2023 | USD | 147.85 | 150.28 | 146.87 | 149.57 | 149.57 | +1.59 (+1.07%) | 4,733,300 |
| 17 Nov 2023 | USD | 147.68 | 148.05 | 146.2 | 147.98 | 147.98 | +1.07 (+0.73%) | 3,320,200 |
