| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2023 | USD | 554 | 561.83 | 551.08 | 560.46 | 560.46 | -1.48 (-0.26%) | 2,089,400 |
| 6 Sep 2023 | USD | 560.45 | 564.06 | 555.85 | 561.94 | 561.94 | -2.94 (-0.52%) | 2,299,900 |
| 5 Sep 2023 | USD | 557.88 | 567.59 | 555.42 | 564.88 | 564.88 | +1.67 (+0.30%) | 2,349,700 |
| 1 Sep 2023 | USD | 564.8 | 569.98 | 558.52 | 563.21 | 563.21 | +3.87 (+0.69%) | 2,232,300 |
| 31 Aug 2023 | USD | 547 | 562.1 | 546.76 | 559.34 | 559.34 | +13.98 (+2.56%) | 3,919,300 |
| 30 Aug 2023 | USD | 540.1 | 546 | 536.09 | 545.36 | 545.36 | +4.79 (+0.89%) | 1,930,300 |
| 29 Aug 2023 | USD | 527.7 | 541.97 | 526.15 | 540.57 | 540.57 | +10.65 (+2.01%) | 2,167,000 |
| 28 Aug 2023 | USD | 525.7 | 533.51 | 523.98 | 529.92 | 529.92 | +4.86 (+0.93%) | 1,683,600 |
| 25 Aug 2023 | USD | 514.92 | 528.43 | 514.47 | 525.06 | 525.06 | +12.63 (+2.46%) | 2,308,000 |
| 24 Aug 2023 | USD | 539 | 539.67 | 511.05 | 512.43 | 512.43 | -18.28 (-3.44%) | 2,950,200 |
| 23 Aug 2023 | USD | 522.73 | 535.25 | 519.24 | 530.71 | 530.71 | +11.23 (+2.16%) | 2,336,900 |
| 22 Aug 2023 | USD | 529.72 | 530 | 518.35 | 519.48 | 519.48 | -0.99 (-0.19%) | 1,496,600 |
| 21 Aug 2023 | USD | 510.29 | 522.98 | 510.29 | 520.47 | 520.47 | +12.34 (+2.43%) | 2,428,300 |
| 18 Aug 2023 | USD | 504.65 | 510.05 | 503.9 | 508.13 | 508.13 | -3.54 (-0.69%) | 2,139,100 |
| 17 Aug 2023 | USD | 525 | 525.49 | 510.56 | 511.67 | 511.67 | -2.82 (-0.55%) | 2,455,800 |
| 16 Aug 2023 | USD | 517.81 | 523.15 | 514.17 | 514.49 | 514.49 | -4.21 (-0.81%) | 1,541,300 |
| 15 Aug 2023 | USD | 518.35 | 522.04 | 516.06 | 518.7 | 518.7 | -3.55 (-0.68%) | 1,824,300 |
| 14 Aug 2023 | USD | 506.78 | 522.55 | 505.03 | 522.25 | 522.25 | +13.8 (+2.71%) | 2,052,500 |
| 11 Aug 2023 | USD | 510.83 | 514.9 | 506.37 | 508.45 | 508.45 | -7.38 (-1.43%) | 1,929,900 |
| 10 Aug 2023 | USD | 521.03 | 523.22 | 512.98 | 515.83 | 515.83 | +2.05 (+0.40%) | 1,901,700 |
| 9 Aug 2023 | USD | 520.55 | 520.97 | 509.53 | 513.78 | 513.78 | -6.82 (-1.31%) | 1,843,800 |
| 8 Aug 2023 | USD | 523.99 | 524.58 | 515.25 | 520.6 | 520.6 | -9.13 (-1.72%) | 2,626,100 |
| 7 Aug 2023 | USD | 530 | 532.58 | 523.52 | 529.73 | 529.73 | +2.85 (+0.54%) | 1,777,600 |
| 4 Aug 2023 | USD | 526.74 | 535.63 | 522.12 | 526.88 | 526.88 | +3.12 (+0.60%) | 2,461,900 |
| 3 Aug 2023 | USD | 523 | 530.91 | 522.22 | 523.76 | 523.76 | -6.54 (-1.23%) | 2,183,700 |
| 2 Aug 2023 | USD | 539.32 | 539.99 | 526.5 | 530.3 | 530.3 | -18.8 (-3.42%) | 2,971,000 |
| 1 Aug 2023 | USD | 545.78 | 552.02 | 541.67 | 549.1 | 549.1 | +2.93 (+0.54%) | 2,274,000 |
| 31 Jul 2023 | USD | 541.87 | 552.94 | 541.87 | 546.17 | 546.17 | +17.3 (+3.27%) | 4,059,800 |
| 28 Jul 2023 | USD | 515.43 | 530.32 | 514.63 | 528.87 | 528.87 | +14.9 (+2.90%) | 2,810,000 |
| 27 Jul 2023 | USD | 523.16 | 527.9 | 511.24 | 513.97 | 513.97 | -0.58 (-0.11%) | 2,477,200 |
