| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2023 | USD | 313.77 | 313.77 | 308.41 | 311.51 | 77.8775 | -3.36 (-1.07%) | 229,900 |
| 4 Oct 2023 | USD | 313.78 | 316.54 | 311.23 | 314.87 | 78.7175 | +1.96 (+0.63%) | 269,300 |
| 3 Oct 2023 | USD | 310 | 314.1 | 309.19 | 312.91 | 78.2275 | +1.01 (+0.32%) | 294,600 |
| 2 Oct 2023 | USD | 315.16 | 317.6 | 309.7 | 311.9 | 77.975 | -6.11 (-1.92%) | 327,700 |
| 29 Sep 2023 | USD | 320.97 | 324.535 | 317.33 | 318.01 | 79.5025 | -1.36 (-0.43%) | 311,526 |
| 28 Sep 2023 | USD | 316.4 | 320.31 | 316.12 | 319.37 | 79.8425 | +3.45 (+1.09%) | 481,981 |
| 27 Sep 2023 | USD | 322.18 | 327.28 | 313.8 | 315.92 | 78.98 | -6.15 (-1.91%) | 751,900 |
| 26 Sep 2023 | USD | 330.62 | 330.62 | 321.67 | 322.07 | 80.5175 | -9.28 (-2.80%) | 282,800 |
| 25 Sep 2023 | USD | 327.99 | 333.88 | 327.67 | 331.35 | 82.8375 | +2.48 (+0.75%) | 292,100 |
| 22 Sep 2023 | USD | 329.27 | 331.81 | 326.18 | 328.87 | 82.2175 | +0.48 (+0.15%) | 156,600 |
| 21 Sep 2023 | USD | 334.91 | 335.29 | 328.04 | 328.39 | 82.0975 | -8.23 (-2.44%) | 166,400 |
| 20 Sep 2023 | USD | 338.92 | 340.82 | 335.89 | 336.62 | 84.155 | -0.1 (-0.03%) | 156,400 |
| 19 Sep 2023 | USD | 336.87 | 338.32 | 334.49 | 336.72 | 84.18 | -0.74 (-0.22%) | 191,200 |
| 18 Sep 2023 | USD | 341.59 | 342.65 | 337.29 | 337.46 | 84.365 | -4.9 (-1.43%) | 184,600 |
| 15 Sep 2023 | USD | 340.23 | 344.63 | 339.62 | 342.36 | 85.59 | +2.24 (+0.66%) | 420,800 |
| 14 Sep 2023 | USD | 346.9 | 347.22 | 339.13 | 340.12 | 85.03 | -4.51 (-1.31%) | 657,400 |
| 13 Sep 2023 | USD | 346.42 | 347.37 | 342.3 | 344.63 | 86.1575 | -3.21 (-0.92%) | 277,400 |
| 12 Sep 2023 | USD | 350.52 | 350.52 | 347.19 | 347.84 | 86.96 | -3.75 (-1.07%) | 237,300 |
| 11 Sep 2023 | USD | 351.6 | 352.4 | 349.19 | 351.59 | 87.8975 | +1.58 (+0.45%) | 267,200 |
| 8 Sep 2023 | USD | 353.08 | 359.12 | 347.87 | 350.01 | 87.5025 | -3.73 (-1.05%) | 206,100 |
| 7 Sep 2023 | USD | 356.87 | 357.63 | 352.67 | 353.74 | 88.435 | -2.91 (-0.82%) | 260,800 |
| 6 Sep 2023 | USD | 351.86 | 360.4 | 350.6 | 356.65 | 89.1625 | +4.44 (+1.26%) | 443,900 |
| 5 Sep 2023 | USD | 363.5 | 363.5 | 352.04 | 352.21 | 88.0525 | -12.48 (-3.42%) | 326,800 |
| 1 Sep 2023 | USD | 372.72 | 372.72 | 359.67 | 364.69 | 91.1725 | -5.3 (-1.43%) | 437,600 |
| 31 Aug 2023 | USD | 378.29 | 378.29 | 368.67 | 369.99 | 92.4975 | -10.87 (-2.85%) | 550,000 |
| 30 Aug 2023 | USD | 378.12 | 383.14 | 378.12 | 380.86 | 95.215 | +2.75 (+0.73%) | 206,200 |
| 29 Aug 2023 | USD | 374.14 | 378.63 | 373.63 | 378.11 | 94.5275 | +4.75 (+1.27%) | 259,100 |
| 28 Aug 2023 | USD | 374.23 | 376.88 | 370.97 | 373.36 | 93.34 | +1.98 (+0.53%) | 264,300 |
| 25 Aug 2023 | USD | 370.09 | 374.07 | 367.07 | 371.38 | 92.845 | +1.56 (+0.42%) | 187,500 |
| 24 Aug 2023 | USD | 372.77 | 376.22 | 369.12 | 369.82 | 92.455 | -3.74 (-1.00%) | 245,900 |
