| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2021 | USD | 507.45 | 508.99 | 496.86 | 503.77 | 503.77 | -5.17 (-1.02%) | 284,500 |
| 1 Oct 2021 | USD | 509.75 | 516.85 | 501.14 | 508.94 | 508.94 | -0.81 (-0.16%) | 254,600 |
| 30 Sep 2021 | USD | 516.45 | 526.09 | 508.41 | 509.75 | 509.75 | -4.24 (-0.82%) | 303,000 |
| 29 Sep 2021 | USD | 515 | 515.57 | 503.32 | 513.99 | 513.99 | -3.41 (-0.66%) | 281,600 |
| 28 Sep 2021 | USD | 523.23 | 526.77 | 510.41 | 517.4 | 517.4 | -6.5 (-1.24%) | 233,200 |
| 27 Sep 2021 | USD | 515.23 | 532.12 | 514.97 | 523.9 | 523.9 | +9.31 (+1.81%) | 344,400 |
| 24 Sep 2021 | USD | 527.23 | 527.23 | 514.06 | 514.59 | 514.59 | -11.1 (-2.11%) | 181,900 |
| 23 Sep 2021 | USD | 519.88 | 528.65 | 515.16 | 525.69 | 525.69 | +3.34 (+0.64%) | 251,100 |
| 22 Sep 2021 | USD | 522.14 | 530.44 | 517.3 | 522.35 | 522.35 | +1.51 (+0.29%) | 248,400 |
| 21 Sep 2021 | USD | 524.35 | 532.08 | 515.71 | 520.84 | 520.84 | -3.52 (-0.67%) | 256,200 |
| 20 Sep 2021 | USD | 511.08 | 527.71 | 508.5 | 524.36 | 524.36 | +7.3 (+1.41%) | 316,200 |
| 17 Sep 2021 | USD | 527.99 | 528.5 | 516.24 | 517.06 | 517.06 | -10.09 (-1.91%) | 342,700 |
| 16 Sep 2021 | USD | 528.24 | 535.01 | 514.83 | 527.15 | 527.15 | -3.25 (-0.61%) | 487,400 |
| 15 Sep 2021 | USD | 528.27 | 539.04 | 522.24 | 530.4 | 530.4 | -0.61 (-0.11%) | 356,100 |
| 14 Sep 2021 | USD | 545 | 548.86 | 526.55 | 531.01 | 531.01 | -12.7 (-2.34%) | 242,600 |
| 13 Sep 2021 | USD | 545.4 | 563.64 | 540.41 | 543.71 | 543.71 | +0.89 (+0.16%) | 351,600 |
| 10 Sep 2021 | USD | 539.28 | 546.29 | 525.01 | 542.82 | 542.82 | +4.51 (+0.84%) | 461,200 |
| 9 Sep 2021 | USD | 515 | 545.58 | 510.25 | 538.31 | 538.31 | -21.09 (-3.77%) | 1,203,600 |
| 8 Sep 2021 | USD | 556.65 | 569.25 | 555.79 | 559.4 | 559.4 | -0.47 (-0.08%) | 309,900 |
| 7 Sep 2021 | USD | 566.06 | 569.39 | 551.47 | 559.87 | 559.87 | -2.64 (-0.47%) | 232,700 |
| 3 Sep 2021 | USD | 561 | 568.19 | 555 | 562.51 | 562.51 | +0.12 (+0.02%) | 275,400 |
| 2 Sep 2021 | USD | 571 | 573 | 561.25 | 562.39 | 562.39 | -8.39 (-1.47%) | 226,300 |
| 1 Sep 2021 | USD | 576.26 | 585.51 | 569.38 | 570.78 | 570.78 | +0.57 (+0.10%) | 226,200 |
| 31 Aug 2021 | USD | 582.51 | 582.51 | 564 | 570.21 | 570.21 | -6.51 (-1.13%) | 368,600 |
| 30 Aug 2021 | USD | 585 | 589.74 | 575.59 | 576.72 | 576.72 | -8.39 (-1.43%) | 252,200 |
| 27 Aug 2021 | USD | 586.01 | 597.9 | 580.03 | 585.11 | 585.11 | -1.08 (-0.18%) | 259,100 |
| 26 Aug 2021 | USD | 591.52 | 596.37 | 574.5 | 586.19 | 586.19 | -0.43 (-0.07%) | 410,900 |
| 25 Aug 2021 | USD | 585.36 | 587.21 | 562.11 | 586.62 | 586.62 | -21.49 (-3.53%) | 1,182,600 |
| 24 Aug 2021 | USD | 604.99 | 611.89 | 589.14 | 608.11 | 608.11 | +3.05 (+0.50%) | 364,500 |
| 23 Aug 2021 | USD | 591 | 608.98 | 588.81 | 605.06 | 605.06 | +16.94 (+2.88%) | 273,000 |
