| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | USD | 287.24 | 287.64 | 280.64 | 282.89 | 282.89 | -4.49 (-1.56%) | 343,330 |
| 26 Sep 2024 | USD | 287 | 288.42 | 281.28 | 287.38 | 287.38 | +3.65 (+1.29%) | 357,881 |
| 25 Sep 2024 | USD | 284.14 | 285.53 | 282.36 | 283.73 | 283.73 | -0.78 (-0.27%) | 181,989 |
| 24 Sep 2024 | USD | 286 | 286.86 | 278.52 | 284.51 | 284.51 | +0.32 (+0.11%) | 847,198 |
| 23 Sep 2024 | USD | 281 | 287.51 | 281 | 284.19 | 284.19 | +3.57 (+1.27%) | 374,612 |
| 20 Sep 2024 | USD | 273.38 | 281.31 | 272.79 | 280.62 | 280.62 | +9.39 (+3.46%) | 543,967 |
| 19 Sep 2024 | USD | 273.52 | 275.435 | 270.3171 | 271.23 | 271.23 | +3.19 (+1.19%) | 424,891 |
| 18 Sep 2024 | USD | 272.57 | 273.21 | 267.18 | 268.04 | 268.04 | -4.88 (-1.79%) | 389,788 |
| 17 Sep 2024 | USD | 273.5 | 275.9606 | 271.43 | 272.92 | 272.92 | -0.48 (-0.18%) | 229,685 |
| 16 Sep 2024 | USD | 271.53 | 273.99 | 266.64 | 273.4 | 273.4 | +1.87 (+0.69%) | 660,418 |
| 13 Sep 2024 | USD | 273 | 276.8415 | 271.4 | 271.53 | 271.53 | -1.22 (-0.45%) | 266,768 |
| 12 Sep 2024 | USD | 269.2 | 274.09 | 267.92 | 272.75 | 272.75 | +7.02 (+2.64%) | 471,921 |
| 11 Sep 2024 | USD | 259.08 | 267.78 | 259.08 | 265.73 | 265.73 | +4.77 (+1.83%) | 383,528 |
| 10 Sep 2024 | USD | 262.52 | 262.52 | 254.43 | 260.96 | 260.96 | +1.04 (+0.40%) | 367,205 |
| 9 Sep 2024 | USD | 267.79 | 268.11 | 257.24 | 259.92 | 259.92 | -4.92 (-1.86%) | 597,666 |
| 6 Sep 2024 | USD | 268.81 | 269.53 | 261.32 | 264.84 | 264.84 | -4.66 (-1.73%) | 583,506 |
| 5 Sep 2024 | USD | 275.11 | 276.92 | 267 | 269.5 | 269.5 | -7.44 (-2.69%) | 704,725 |
| 4 Sep 2024 | USD | 277.23 | 279.62 | 272.84 | 276.94 | 276.94 | -3.17 (-1.13%) | 356,209 |
| 3 Sep 2024 | USD | 285.4 | 288.22 | 279.75 | 280.11 | 280.11 | -6.63 (-2.31%) | 532,516 |
| 30 Aug 2024 | USD | 287.77 | 290.21 | 283.4 | 286.74 | 286.74 | +0.23 (+0.08%) | 385,631 |
| 29 Aug 2024 | USD | 282.99 | 293.31 | 282.99 | 286.51 | 286.51 | +6.56 (+2.34%) | 884,325 |
| 28 Aug 2024 | USD | 281.96 | 284.0302 | 277.15 | 279.95 | 279.95 | -1.92 (-0.68%) | 349,126 |
| 27 Aug 2024 | USD | 278.67 | 283.57 | 278.67 | 281.87 | 281.87 | +1.37 (+0.49%) | 308,797 |
| 26 Aug 2024 | USD | 280.14 | 283.35 | 278.63 | 280.5 | 280.5 | +0.62 (+0.22%) | 341,561 |
| 23 Aug 2024 | USD | 280.51 | 281.06 | 276.43 | 279.88 | 279.88 | -0.76 (-0.27%) | 227,198 |
| 22 Aug 2024 | USD | 283.38 | 285.6099 | 279.53 | 280.64 | 280.64 | -0.92 (-0.33%) | 233,827 |
| 21 Aug 2024 | USD | 279.59 | 283.11 | 277.63 | 281.56 | 281.56 | +0.98 (+0.35%) | 253,837 |
| 20 Aug 2024 | USD | 283 | 289.5 | 279.6306 | 280.58 | 280.58 | -0.83 (-0.29%) | 370,694 |
| 19 Aug 2024 | USD | 280 | 282.34 | 278.4884 | 281.41 | 281.41 | +1.4 (+0.50%) | 395,661 |
| 16 Aug 2024 | USD | 276.97 | 281.15 | 276.4 | 280.01 | 280.01 | +3.61 (+1.31%) | 404,285 |
