| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | USD | 516.27 | 522.26 | 514.71 | 522 | 522 | +7.59 (+1.48%) | 76,100 |
| 27 Sep 2023 | USD | 516.82 | 517 | 508.48 | 514.41 | 514.41 | +0.76 (+0.15%) | 72,500 |
| 26 Sep 2023 | USD | 512.22 | 515.45 | 507.52 | 513.65 | 513.65 | -0.81 (-0.16%) | 56,900 |
| 25 Sep 2023 | USD | 510.77 | 516.42 | 510.14 | 514.46 | 514.46 | +2.53 (+0.49%) | 43,300 |
| 22 Sep 2023 | USD | 507.91 | 513.28 | 506.96 | 511.93 | 511.93 | +1.33 (+0.26%) | 75,500 |
| 21 Sep 2023 | USD | 516.88 | 520.38 | 509.4 | 510.6 | 510.6 | -6.73 (-1.30%) | 58,700 |
| 20 Sep 2023 | USD | 513.07 | 521.47 | 513.07 | 517.33 | 517.33 | +5.01 (+0.98%) | 51,500 |
| 19 Sep 2023 | USD | 509.78 | 516.5 | 509.6 | 512.32 | 512.32 | +0.95 (+0.19%) | 62,400 |
| 18 Sep 2023 | USD | 514.52 | 514.52 | 504.91 | 511.37 | 511.37 | -0.89 (-0.17%) | 52,300 |
| 15 Sep 2023 | USD | 507.03 | 515.23 | 499.97 | 512.26 | 512.26 | +6.39 (+1.26%) | 188,600 |
| 14 Sep 2023 | USD | 501.42 | 507.49 | 501.19 | 505.87 | 505.87 | +5.09 (+1.02%) | 75,400 |
| 13 Sep 2023 | USD | 498.77 | 501.05 | 492.84 | 500.78 | 500.78 | +0.63 (+0.13%) | 93,000 |
| 12 Sep 2023 | USD | 503.09 | 503.45 | 497.62 | 500.15 | 500.15 | -2.32 (-0.46%) | 58,400 |
| 11 Sep 2023 | USD | 501.45 | 504.06 | 499 | 502.47 | 502.47 | +2.71 (+0.54%) | 44,400 |
| 8 Sep 2023 | USD | 503.54 | 504.42 | 497.39 | 499.76 | 499.76 | -1.54 (-0.31%) | 39,200 |
| 7 Sep 2023 | USD | 500.86 | 504.88 | 499.92 | 501.3 | 501.3 | +0.16 (+0.03%) | 58,800 |
| 6 Sep 2023 | USD | 498.96 | 503.87 | 498.96 | 501.14 | 501.14 | +1.02 (+0.20%) | 56,900 |
| 5 Sep 2023 | USD | 509.86 | 510.04 | 499.14 | 500.12 | 500.12 | -12.37 (-2.41%) | 82,700 |
| 1 Sep 2023 | USD | 512.94 | 517.81 | 510.97 | 512.49 | 512.49 | +1.05 (+0.21%) | 51,500 |
| 31 Aug 2023 | USD | 513.99 | 516.37 | 510.22 | 511.44 | 511.44 | -2.7 (-0.53%) | 59,900 |
| 30 Aug 2023 | USD | 518.24 | 522.83 | 514.12 | 514.14 | 514.14 | -3.24 (-0.63%) | 61,100 |
| 29 Aug 2023 | USD | 505.66 | 518.92 | 505.33 | 517.38 | 517.38 | +10.96 (+2.16%) | 75,600 |
| 28 Aug 2023 | USD | 507.36 | 510.63 | 504.11 | 506.42 | 506.42 | +1.34 (+0.27%) | 112,600 |
| 25 Aug 2023 | USD | 500.88 | 509.63 | 500.88 | 505.08 | 505.08 | +4.94 (+0.99%) | 68,500 |
| 24 Aug 2023 | USD | 500.67 | 505.59 | 500.07 | 500.14 | 500.14 | -2.67 (-0.53%) | 50,600 |
| 23 Aug 2023 | USD | 502.13 | 502.99 | 497.7 | 502.81 | 502.81 | +1.32 (+0.26%) | 59,000 |
| 22 Aug 2023 | USD | 504.62 | 505.58 | 501.44 | 501.49 | 501.49 | -2.56 (-0.51%) | 34,700 |
| 21 Aug 2023 | USD | 502.12 | 504.13 | 498.1 | 504.05 | 504.05 | +0.75 (+0.15%) | 52,500 |
| 18 Aug 2023 | USD | 502.2 | 507.77 | 502.2 | 503.3 | 503.3 | +1.1 (+0.22%) | 38,600 |
| 17 Aug 2023 | USD | 507.75 | 512.12 | 502.16 | 502.2 | 502.2 | -8.46 (-1.66%) | 73,300 |
