| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | USD | 322.99 | 322.99 | 319.71 | 320.36 | 320.36 | -2.23 (-0.69%) | 207,942 |
| 26 Sep 2024 | USD | 325.37 | 325.5 | 320.43 | 322.59 | 322.59 | +0.5 (+0.16%) | 220,178 |
| 25 Sep 2024 | USD | 321.03 | 322.82 | 320.93 | 322.09 | 322.09 | +0.62 (+0.19%) | 216,917 |
| 24 Sep 2024 | USD | 320.82 | 321.5293 | 317.455 | 321.47 | 321.47 | +1.55 (+0.48%) | 200,278 |
| 23 Sep 2024 | USD | 319.96 | 320.813 | 319.085 | 319.92 | 319.92 | +0.6 (+0.19%) | 254,957 |
| 20 Sep 2024 | USD | 320.09 | 320.9 | 317.68 | 319.32 | 319.32 | -1 (-0.31%) | 319,200 |
| 19 Sep 2024 | USD | 319.23 | 321.54 | 318.44 | 320.32 | 320.32 | +7.88 (+2.52%) | 397,000 |
| 18 Sep 2024 | USD | 314.52 | 316.86 | 312.31 | 312.44 | 312.44 | -1.51 (-0.48%) | 517,700 |
| 17 Sep 2024 | USD | 315.72 | 316.39 | 312.35 | 313.95 | 313.95 | +0.18 (+0.06%) | 260,600 |
| 16 Sep 2024 | USD | 313.41 | 313.93 | 311.67 | 313.77 | 313.77 | -1.19 (-0.38%) | 182,400 |
| 13 Sep 2024 | USD | 313.97 | 315.83 | 313.5 | 314.96 | 314.96 | +0.91 (+0.29%) | 206,700 |
| 12 Sep 2024 | USD | 311.42 | 314.6 | 309.93 | 314.05 | 314.05 | +3.04 (+0.98%) | 375,800 |
| 11 Sep 2024 | USD | 305.36 | 311.48 | 300.42 | 311.01 | 311.01 | +6.46 (+2.12%) | 451,800 |
| 10 Sep 2024 | USD | 303.2 | 304.86 | 300.83 | 304.55 | 304.55 | +2.22 (+0.73%) | 303,900 |
| 9 Sep 2024 | USD | 301.7 | 302.75 | 299.43 | 302.33 | 302.33 | +3.68 (+1.23%) | 1,647,800 |
| 6 Sep 2024 | USD | 306 | 306.6 | 297.93 | 298.65 | 298.65 | -6.42 (-2.10%) | 1,291,500 |
| 5 Sep 2024 | USD | 304.02 | 308.2 | 303.45 | 305.07 | 305.07 | +0.39 (+0.13%) | 475,000 |
| 4 Sep 2024 | USD | 303.35 | 306.75 | 302.81 | 304.68 | 304.68 | -0.73 (-0.24%) | 485,100 |
| 3 Sep 2024 | USD | 312.95 | 313.2 | 303.84 | 305.41 | 305.41 | -9.26 (-2.94%) | 341,100 |
| 30 Aug 2024 | USD | 313.45 | 314.95 | 310.97 | 314.67 | 314.67 | +3.16 (+1.01%) | 586,500 |
| 29 Aug 2024 | USD | 313.57 | 316.57 | 310.93 | 311.51 | 311.51 | -0.96 (-0.31%) | 615,700 |
| 28 Aug 2024 | USD | 315.54 | 315.98 | 310.35 | 312.47 | 312.47 | -3.37 (-1.07%) | 263,300 |
| 27 Aug 2024 | USD | 313.67 | 316.53 | 312.67 | 315.84 | 315.84 | +1.07 (+0.34%) | 395,500 |
| 26 Aug 2024 | USD | 316.56 | 317.52 | 313.1 | 314.77 | 314.77 | -1.85 (-0.58%) | 331,400 |
| 23 Aug 2024 | USD | 315.8 | 318.13 | 313.45 | 316.62 | 316.62 | +3.23 (+1.03%) | 294,600 |
| 22 Aug 2024 | USD | 319.29 | 320.05 | 312.73 | 313.39 | 313.39 | -4.83 (-1.52%) | 222,800 |
| 21 Aug 2024 | USD | 316.83 | 319.2 | 316.09 | 318.22 | 318.22 | +1.39 (+0.44%) | 247,200 |
| 20 Aug 2024 | USD | 316.75 | 318.58 | 315.83 | 316.83 | 316.83 | 0.0 (0.0%) | 209,700 |
| 19 Aug 2024 | USD | 313.16 | 316.83 | 312.2 | 316.83 | 316.83 | +3.84 (+1.23%) | 206,200 |
| 16 Aug 2024 | USD | 311.46 | 313.82 | 311.46 | 312.99 | 312.99 | +0.46 (+0.15%) | 246,400 |
