| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | USD | 185.3 | 189.17 | 184.3 | 187.03 | 187.03 | +3.98 (+2.17%) | 1,758,200 |
| 26 Sep 2024 | USD | 183.17 | 184.04 | 181.96 | 183.05 | 183.05 | +1.19 (+0.65%) | 1,493,500 |
| 25 Sep 2024 | USD | 183.48 | 183.48 | 181.12 | 181.86 | 181.86 | -2.37 (-1.29%) | 1,721,300 |
| 24 Sep 2024 | USD | 184.96 | 186.1 | 182.44 | 184.23 | 184.23 | -1.57 (-0.84%) | 1,513,400 |
| 23 Sep 2024 | USD | 184.85 | 186.02 | 183.27 | 185.8 | 185.8 | +3.61 (+1.98%) | 2,688,900 |
| 20 Sep 2024 | USD | 185.49 | 186.75 | 181.27 | 182.19 | 182.19 | -10.26 (-5.33%) | 6,982,100 |
| 19 Sep 2024 | USD | 192 | 193.8 | 188.02 | 192.45 | 192.45 | +4.02 (+2.13%) | 2,429,700 |
| 18 Sep 2024 | USD | 190 | 192.4 | 186.44 | 188.43 | 188.43 | -0.93 (-0.49%) | 1,566,900 |
| 17 Sep 2024 | USD | 188.7 | 189.43 | 186.59 | 189.36 | 189.36 | +2.15 (+1.15%) | 1,555,400 |
| 16 Sep 2024 | USD | 187.44 | 188.19 | 184.42 | 187.21 | 187.21 | +1.3 (+0.70%) | 1,922,800 |
| 13 Sep 2024 | USD | 183.45 | 186.43 | 183.25 | 185.91 | 185.91 | +4.53 (+2.50%) | 1,793,600 |
| 12 Sep 2024 | USD | 178.79 | 181.98 | 178.09 | 181.38 | 181.38 | +3.19 (+1.79%) | 1,492,800 |
| 11 Sep 2024 | USD | 177.81 | 178.54 | 173.47 | 178.19 | 178.19 | -2.04 (-1.13%) | 2,108,900 |
| 10 Sep 2024 | USD | 181.22 | 181.31 | 177.6 | 180.23 | 180.23 | +0.03 (+0.02%) | 1,631,300 |
| 9 Sep 2024 | USD | 179.62 | 182.51 | 178.95 | 180.2 | 180.2 | +0.78 (+0.43%) | 1,769,400 |
| 6 Sep 2024 | USD | 178.39 | 182.67 | 178.15 | 179.42 | 179.42 | +1.59 (+0.89%) | 2,252,100 |
| 5 Sep 2024 | USD | 178.29 | 179.69 | 177.29 | 177.83 | 177.83 | -0.48 (-0.27%) | 1,612,500 |
| 4 Sep 2024 | USD | 177.62 | 179.01 | 175.5 | 178.31 | 178.31 | -0.07 (-0.04%) | 1,421,700 |
| 3 Sep 2024 | USD | 182.31 | 183.94 | 176.73 | 178.38 | 178.38 | -3.68 (-2.02%) | 1,703,800 |
| 30 Aug 2024 | USD | 182.01 | 183.31 | 178.54 | 182.06 | 182.06 | +1.55 (+0.86%) | 1,458,300 |
| 29 Aug 2024 | USD | 182 | 182.64 | 178.58 | 180.51 | 180.51 | -0.75 (-0.41%) | 924,100 |
| 28 Aug 2024 | USD | 181.67 | 183.32 | 180.12 | 181.26 | 181.26 | -1.1 (-0.60%) | 683,100 |
| 27 Aug 2024 | USD | 182.13 | 183.2 | 180.61 | 182.36 | 182.36 | -1.29 (-0.70%) | 944,500 |
| 26 Aug 2024 | USD | 186.5 | 186.6 | 183.34 | 183.65 | 183.65 | -1.37 (-0.74%) | 1,169,700 |
| 23 Aug 2024 | USD | 180.97 | 185.68 | 179.98 | 185.02 | 185.02 | +6.28 (+3.51%) | 1,962,090 |
| 22 Aug 2024 | USD | 179.05 | 180.39 | 177.76 | 178.74 | 178.74 | -0.31 (-0.17%) | 1,123,311 |
| 21 Aug 2024 | USD | 176.19 | 180.49 | 175.59 | 179.05 | 179.05 | +5.05 (+2.90%) | 2,746,528 |
| 20 Aug 2024 | USD | 175.71 | 177.15 | 173.76 | 174 | 174 | -1.47 (-0.84%) | 1,381,759 |
| 19 Aug 2024 | USD | 173 | 175.98 | 172.71 | 175.47 | 175.47 | +3.71 (+2.16%) | 1,207,526 |
| 16 Aug 2024 | USD | 170.32 | 173.41 | 170 | 171.76 | 171.76 | +1.15 (+0.67%) | 1,118,623 |
