| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | USD | 168.06 | 168.3399 | 165.92 | 166.71 | 166.71 | -1.24 (-0.74%) | 1,447,850 |
| 26 Sep 2024 | USD | 168.88 | 169.53 | 167.16 | 167.95 | 167.95 | -0.16 (-0.10%) | 1,301,475 |
| 25 Sep 2024 | USD | 171.35 | 171.35 | 167.71 | 168.11 | 168.11 | -3 (-1.75%) | 2,012,172 |
| 24 Sep 2024 | USD | 173 | 173.75 | 171.02 | 171.11 | 171.11 | -1.63 (-0.94%) | 1,219,394 |
| 23 Sep 2024 | USD | 172.01 | 173.2732 | 170.78 | 172.74 | 172.74 | +2.57 (+1.51%) | 1,801,019 |
| 20 Sep 2024 | USD | 172.67 | 172.67 | 169 | 170.17 | 170.17 | -2.1 (-1.22%) | 2,870,952 |
| 19 Sep 2024 | USD | 173.51 | 173.7417 | 167.18 | 172.27 | 172.27 | +13.13 (+8.25%) | 3,660,874 |
| 18 Sep 2024 | USD | 162.33 | 162.49 | 158.98 | 159.14 | 159.14 | -2.39 (-1.48%) | 1,256,301 |
| 17 Sep 2024 | USD | 160.66 | 162.7099 | 160.59 | 161.53 | 161.53 | +1.39 (+0.87%) | 1,114,905 |
| 16 Sep 2024 | USD | 161.31 | 162.54 | 159.7 | 160.14 | 160.14 | -0.11 (-0.07%) | 1,430,359 |
| 13 Sep 2024 | USD | 159 | 160.94 | 158.91 | 160.25 | 160.25 | +1.74 (+1.10%) | 1,034,211 |
| 12 Sep 2024 | USD | 157.9 | 159.2 | 156.47 | 158.51 | 158.51 | +1.07 (+0.68%) | 592,730 |
| 11 Sep 2024 | USD | 155.59 | 157.61 | 153.98 | 157.44 | 157.44 | +1.83 (+1.18%) | 1,273,223 |
| 10 Sep 2024 | USD | 156.97 | 157.8 | 155.01 | 155.61 | 155.61 | -1.1 (-0.70%) | 841,928 |
| 9 Sep 2024 | USD | 156.56 | 157.5 | 155.41 | 156.71 | 156.71 | -0.72 (-0.46%) | 1,203,195 |
| 6 Sep 2024 | USD | 158.98 | 160.64 | 156.9514 | 157.43 | 157.43 | -0.51 (-0.32%) | 1,150,677 |
| 5 Sep 2024 | USD | 160 | 160.39 | 157.58 | 157.94 | 157.94 | -1.41 (-0.88%) | 1,208,511 |
| 4 Sep 2024 | USD | 158.24 | 159.745 | 157.995 | 159.35 | 159.35 | +1.1 (+0.70%) | 1,002,658 |
| 3 Sep 2024 | USD | 157.79 | 159.289 | 157.3 | 158.25 | 158.25 | +0.1 (+0.06%) | 1,064,170 |
| 30 Aug 2024 | USD | 156.88 | 158.65 | 156.88 | 158.15 | 158.15 | +1.4 (+0.89%) | 1,103,482 |
| 29 Aug 2024 | USD | 157.5 | 158.74 | 155.78 | 156.75 | 156.75 | -0.21 (-0.13%) | 1,308,827 |
| 28 Aug 2024 | USD | 156.13 | 157.89 | 155.64 | 156.96 | 156.96 | +0.22 (+0.14%) | 1,274,967 |
| 27 Aug 2024 | USD | 155.92 | 156.87 | 155.31 | 156.74 | 156.74 | +0.54 (+0.35%) | 767,893 |
| 26 Aug 2024 | USD | 154.39 | 157.11 | 154.39 | 156.2 | 156.2 | +2.13 (+1.38%) | 962,748 |
| 23 Aug 2024 | USD | 154.96 | 156.03 | 153.745 | 154.07 | 154.07 | +0.17 (+0.11%) | 969,386 |
| 22 Aug 2024 | USD | 155.69 | 156.58 | 153.23 | 153.9 | 153.9 | -1.73 (-1.11%) | 902,063 |
| 21 Aug 2024 | USD | 155.77 | 156.3 | 154.73 | 155.63 | 155.63 | +0.48 (+0.31%) | 1,195,996 |
| 20 Aug 2024 | USD | 151.5 | 157.3 | 151 | 155.15 | 155.15 | +5.47 (+3.65%) | 3,235,723 |
| 19 Aug 2024 | USD | 143.92 | 149.86 | 143.91 | 149.68 | 149.68 | +6.32 (+4.41%) | 1,517,251 |
| 16 Aug 2024 | USD | 143.84 | 144.66 | 143.08 | 143.36 | 143.36 | -0.89 (-0.62%) | 768,076 |
