| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2023 | USD | 271.5 | 274.84 | 269.64 | 272.7 | 272.7 | +1.92 (+0.71%) | 3,440,000 |
| 14 Dec 2023 | USD | 277.28 | 279.83 | 270.51 | 270.78 | 270.78 | -7.9 (-2.83%) | 2,920,000 |
| 13 Dec 2023 | USD | 278.93 | 279 | 274.85 | 278.68 | 278.68 | +1.93 (+0.70%) | 2,660,000 |
| 12 Dec 2023 | USD | 275.67 | 278.09 | 274.71 | 276.75 | 276.75 | +0.64 (+0.23%) | 2,420,000 |
| 11 Dec 2023 | USD | 274.59 | 278.94 | 273.9 | 276.11 | 276.11 | +2.7 (+0.99%) | 1,910,000 |
| 8 Dec 2023 | USD | 270.06 | 274.85 | 269.55 | 273.41 | 273.41 | +1.03 (+0.38%) | 1,490,000 |
| 7 Dec 2023 | USD | 268.92 | 273.92 | 268.14 | 272.38 | 272.38 | +5.06 (+1.89%) | 2,010,000 |
| 6 Dec 2023 | USD | 267.4 | 271.6 | 266.79 | 267.32 | 267.32 | -0.44 (-0.16%) | 1,824,253 |
| 5 Dec 2023 | USD | 268.02 | 268.615 | 263.6 | 267.76 | 267.76 | -1.46 (-0.54%) | 2,490,389 |
| 4 Dec 2023 | USD | 269.27 | 272.9 | 265.3 | 269.22 | 269.22 | -3.7 (-1.36%) | 3,374,991 |
| 1 Dec 2023 | USD | 269.21 | 273.63 | 266.28 | 272.92 | 272.92 | +2.2 (+0.81%) | 2,690,000 |
| 30 Nov 2023 | USD | 264.26 | 271.99 | 260.91 | 270.72 | 270.72 | +7.23 (+2.74%) | 4,420,000 |
| 29 Nov 2023 | USD | 255.09 | 270.65 | 252.56 | 263.49 | 263.49 | +26.16 (+11.02%) | 9,120,000 |
| 28 Nov 2023 | USD | 235 | 237.63 | 234.45 | 237.33 | 237.33 | +1.5 (+0.64%) | 2,540,000 |
| 27 Nov 2023 | USD | 236.66 | 238.11 | 235.57 | 235.83 | 235.83 | -0.78 (-0.33%) | 1,740,000 |
| 24 Nov 2023 | USD | 234.39 | 236.7 | 233.33 | 236.61 | 236.61 | +2.35 (+1.00%) | 860,830 |
| 22 Nov 2023 | USD | 238.01 | 238.99 | 233.9 | 234.26 | 234.26 | -2.42 (-1.02%) | 1,313,724 |
| 21 Nov 2023 | USD | 236.52 | 238.84 | 235.6 | 236.68 | 236.68 | -0.34 (-0.14%) | 955,226 |
| 20 Nov 2023 | USD | 233.76 | 237.7177 | 232.52 | 237.02 | 237.02 | +5.36 (+2.31%) | 1,236,024 |
| 17 Nov 2023 | USD | 232.88 | 232.88 | 230.63 | 231.66 | 231.66 | -0.29 (-0.13%) | 1,010,000 |
| 16 Nov 2023 | USD | 232 | 233.34 | 229.75 | 231.95 | 231.95 | +0.44 (+0.19%) | 1,260,000 |
| 15 Nov 2023 | USD | 233.1 | 235.46 | 230.97 | 231.51 | 231.51 | -0.91 (-0.39%) | 1,312,114 |
| 14 Nov 2023 | USD | 231 | 233.24 | 229.05 | 232.42 | 232.42 | +6.12 (+2.70%) | 1,596,640 |
| 13 Nov 2023 | USD | 225.13 | 227.825 | 223 | 226.3 | 226.3 | -3.71 (-1.61%) | 1,779,063 |
| 10 Nov 2023 | USD | 226.55 | 231.82 | 225.06 | 230.01 | 230.01 | +4.56 (+2.02%) | 1,790,000 |
| 9 Nov 2023 | USD | 223.25 | 232 | 220.93 | 225.45 | 225.45 | +2.85 (+1.28%) | 2,280,000 |
| 8 Nov 2023 | USD | 222.47 | 223.72 | 219.98 | 222.6 | 222.6 | +1.15 (+0.52%) | 689,001 |
| 7 Nov 2023 | USD | 220.47 | 222.97 | 219.14 | 221.45 | 221.45 | +3.06 (+1.40%) | 1,136,729 |
| 6 Nov 2023 | USD | 218.4 | 218.52 | 214.91 | 218.39 | 218.39 | -0.02 (-0.01%) | 972,399 |
| 3 Nov 2023 | USD | 211.63 | 220.95 | 211.63 | 218.41 | 218.41 | +5.49 (+2.58%) | 1,380,000 |
