| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2024 | USD | 275.24 | 277.44 | 273.0343 | 274.23 | 274.23 | -1.35 (-0.49%) | 6,115,909 |
| 22 May 2024 | USD | 275.53 | 278.08 | 275.12 | 275.58 | 275.58 | -0.37 (-0.13%) | 4,202,492 |
| 21 May 2024 | USD | 278 | 278.425 | 274.88 | 275.95 | 275.95 | -2.59 (-0.93%) | 6,578,156 |
| 20 May 2024 | USD | 279.22 | 280.27 | 278.18 | 278.54 | 278.54 | -1.56 (-0.56%) | 5,460,901 |
| 17 May 2024 | USD | 280.05 | 280.91 | 278.1 | 280.1 | 280.1 | +0.26 (+0.09%) | 6,177,831 |
| 16 May 2024 | USD | 281.74 | 282.38 | 279.26 | 279.84 | 279.84 | -1.66 (-0.59%) | 10,341,720 |
| 15 May 2024 | USD | 277.15 | 281.73 | 277.07 | 281.5 | 281.5 | +3.76 (+1.35%) | 21,288,369 |
| 14 May 2024 | USD | 279.44 | 279.99 | 274.265 | 277.74 | 277.74 | -1.65 (-0.59%) | 18,526,090 |
| 13 May 2024 | USD | 281.46 | 282.15 | 279.1 | 279.39 | 279.39 | -1.35 (-0.48%) | 10,528,400 |
| 10 May 2024 | USD | 279.55 | 281.03 | 279.24 | 280.74 | 280.74 | +2.2 (+0.79%) | 8,986,581 |
| 9 May 2024 | USD | 276.8 | 278.79 | 276.395 | 278.54 | 278.54 | +1.35 (+0.49%) | 8,948,813 |
| 8 May 2024 | USD | 277.8 | 278.545 | 274.915 | 277.19 | 277.19 | +0.73 (+0.26%) | 9,029,699 |
| 7 May 2024 | USD | 273.72 | 277.88 | 272.835 | 276.46 | 276.46 | +3.79 (+1.39%) | 6,377,080 |
| 6 May 2024 | USD | 269.65 | 272.78 | 269.57 | 272.67 | 272.67 | +4.18 (+1.56%) | 3,958,721 |
| 3 May 2024 | USD | 269 | 269.45 | 266.5 | 268.49 | 268.49 | +0.88 (+0.33%) | 3,862,018 |
| 2 May 2024 | USD | 269.35 | 269.47 | 266.65 | 267.61 | 267.61 | +0.29 (+0.11%) | 5,061,698 |
| 1 May 2024 | USD | 268.15 | 270.91 | 266.71 | 267.32 | 267.32 | -1.29 (-0.48%) | 6,125,360 |
| 30 Apr 2024 | USD | 270.53 | 272.08 | 268.585 | 268.61 | 268.61 | -3.23 (-1.19%) | 6,376,353 |
| 29 Apr 2024 | USD | 272.32 | 274.47 | 271.09 | 271.84 | 271.84 | -2.68 (-0.98%) | 4,192,247 |
| 26 Apr 2024 | USD | 275.01 | 276.77 | 273.83 | 274.52 | 274.52 | -0.64 (-0.23%) | 6,840,615 |
| 25 Apr 2024 | USD | 272.97 | 276.22 | 270.49 | 275.16 | 275.16 | +0.14 (+0.05%) | 8,064,621 |
| 24 Apr 2024 | USD | 282.57 | 283 | 274.49 | 275.02 | 275.02 | +0.91 (+0.33%) | 8,807,157 |
| 23 Apr 2024 | USD | 274.01 | 274.89 | 272.71 | 274.11 | 274.11 | +1.78 (+0.65%) | 6,438,002 |
| 22 Apr 2024 | USD | 270.95 | 273.76 | 269.36 | 272.33 | 272.33 | +2.55 (+0.95%) | 6,463,742 |
| 19 Apr 2024 | USD | 271.47 | 272 | 268.29 | 269.78 | 269.78 | -1.59 (-0.59%) | 7,905,368 |
| 18 Apr 2024 | USD | 272.57 | 273.15 | 269.86 | 271.37 | 271.37 | -1.32 (-0.48%) | 8,231,849 |
| 17 Apr 2024 | USD | 273.3 | 274 | 271.5 | 272.69 | 272.69 | +1.34 (+0.49%) | 5,940,897 |
| 16 Apr 2024 | USD | 270.54 | 274.13 | 270.17 | 271.35 | 271.35 | +0.07 (+0.03%) | 8,237,131 |
| 15 Apr 2024 | USD | 277.89 | 277.91 | 270.34 | 271.28 | 271.28 | -4.68 (-1.70%) | 10,267,490 |
| 12 Apr 2024 | USD | 275.55 | 277 | 274.055 | 275.96 | 275.96 | +0.28 (+0.10%) | 9,038,411 |
