| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | USD | 284.56 | 286.28 | 282.545 | 283.42 | 283.42 | +1.7 (+0.60%) | 340,848 |
| 26 Sep 2024 | USD | 283.66 | 284.53 | 280.62 | 281.72 | 281.72 | +1.34 (+0.48%) | 419,769 |
| 25 Sep 2024 | USD | 283.53 | 283.53 | 280.01 | 280.38 | 280.38 | -3.19 (-1.12%) | 176,007 |
| 24 Sep 2024 | USD | 283.58 | 283.94 | 280.714 | 283.57 | 283.57 | +0.79 (+0.28%) | 242,341 |
| 23 Sep 2024 | USD | 285.31 | 285.9025 | 281.74 | 282.78 | 282.78 | -1.23 (-0.43%) | 269,408 |
| 20 Sep 2024 | USD | 285.91 | 285.91 | 283.24 | 284.01 | 284.01 | -1.76 (-0.62%) | 369,614 |
| 19 Sep 2024 | USD | 286.43 | 287.49 | 283.02 | 285.77 | 285.77 | +6.09 (+2.18%) | 715,500 |
| 18 Sep 2024 | USD | 279.06 | 286.52 | 278.36 | 279.68 | 279.68 | 0.0 (0.0%) | 598,500 |
| 17 Sep 2024 | USD | 279.7 | 282.6 | 278.29 | 279.68 | 279.68 | +2.05 (+0.74%) | 703,800 |
| 16 Sep 2024 | USD | 277.79 | 278.96 | 275.94 | 277.63 | 277.63 | +0.4 (+0.14%) | 517,600 |
| 13 Sep 2024 | USD | 273.87 | 277.93 | 273.36 | 277.23 | 277.23 | +6.71 (+2.48%) | 263,800 |
| 12 Sep 2024 | USD | 268.55 | 272.17 | 266.49 | 270.52 | 270.52 | +3.39 (+1.27%) | 300,000 |
| 11 Sep 2024 | USD | 264.03 | 267.47 | 260.9 | 267.13 | 267.13 | +1.92 (+0.72%) | 194,800 |
| 10 Sep 2024 | USD | 265.81 | 266.72 | 262.24 | 265.21 | 265.21 | -0.54 (-0.20%) | 254,400 |
| 9 Sep 2024 | USD | 265.07 | 267.92 | 264.15 | 265.75 | 265.75 | +2.01 (+0.76%) | 369,500 |
| 6 Sep 2024 | USD | 269.82 | 271.1 | 262.78 | 263.74 | 263.74 | -5.54 (-2.06%) | 283,600 |
| 5 Sep 2024 | USD | 271.24 | 271.92 | 268 | 269.28 | 269.28 | -1.88 (-0.69%) | 314,900 |
| 4 Sep 2024 | USD | 269.67 | 273.74 | 268.4 | 271.16 | 271.16 | +0.06 (+0.02%) | 194,000 |
| 3 Sep 2024 | USD | 279.2 | 280.41 | 270.61 | 271.1 | 271.1 | -9.71 (-3.46%) | 352,100 |
| 30 Aug 2024 | USD | 280.2 | 281.34 | 277.42 | 280.81 | 280.81 | +1.76 (+0.63%) | 327,500 |
| 29 Aug 2024 | USD | 278.92 | 282.15 | 277.29 | 279.05 | 279.05 | +2.25 (+0.81%) | 244,600 |
| 28 Aug 2024 | USD | 278.29 | 279.58 | 275.76 | 276.8 | 276.8 | -2.69 (-0.96%) | 393,000 |
| 27 Aug 2024 | USD | 279.5 | 280.3 | 278.3 | 279.49 | 279.49 | -1.72 (-0.61%) | 225,700 |
| 26 Aug 2024 | USD | 283.22 | 283.73 | 280.86 | 281.21 | 281.21 | -0.01 (0.0%) | 260,300 |
| 23 Aug 2024 | USD | 275.92 | 282.04 | 275.27 | 281.22 | 281.22 | +7.59 (+2.77%) | 548,600 |
| 22 Aug 2024 | USD | 277.27 | 277.88 | 273.17 | 273.63 | 273.63 | -3.05 (-1.10%) | 246,800 |
| 21 Aug 2024 | USD | 274.58 | 276.94 | 272.82 | 276.68 | 276.68 | +4.04 (+1.48%) | 413,100 |
| 20 Aug 2024 | USD | 275 | 275.38 | 271.55 | 272.64 | 272.64 | -2.78 (-1.01%) | 304,500 |
| 19 Aug 2024 | USD | 272.03 | 275.49 | 272.03 | 275.42 | 275.42 | +3.52 (+1.29%) | 537,000 |
| 16 Aug 2024 | USD | 271.18 | 273.57 | 270.45 | 271.9 | 271.9 | +0.31 (+0.11%) | 283,800 |
