| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | USD | 407.63 | 411.79 | 402.515 | 404.01 | 404.01 | -2.1 (-0.52%) | 1,060,882 |
| 26 Sep 2024 | USD | 407.32 | 411.9999 | 404.5 | 406.11 | 406.11 | +3.85 (+0.96%) | 1,153,088 |
| 25 Sep 2024 | USD | 401.63 | 402.82 | 395.11 | 402.26 | 402.26 | -0.24 (-0.06%) | 1,318,416 |
| 24 Sep 2024 | USD | 398.5 | 404.63 | 396.365 | 402.5 | 402.5 | +8.66 (+2.20%) | 1,004,907 |
| 23 Sep 2024 | USD | 397.125 | 398 | 387.53 | 393.84 | 393.84 | -8.17 (-2.03%) | 1,576,230 |
| 20 Sep 2024 | USD | 402 | 408 | 400.2 | 402.01 | 402.01 | -1.28 (-0.32%) | 1,451,394 |
| 19 Sep 2024 | USD | 408.75 | 409.59 | 400.3 | 403.29 | 403.29 | +0.57 (+0.14%) | 894,389 |
| 18 Sep 2024 | USD | 397.4 | 408.74 | 397.38 | 402.72 | 402.72 | +5.72 (+1.44%) | 1,322,720 |
| 17 Sep 2024 | USD | 390.68 | 399.8699 | 390 | 397 | 397 | +7.71 (+1.98%) | 1,407,163 |
| 16 Sep 2024 | USD | 377.51 | 392.05 | 377.51 | 389.29 | 389.29 | +10.95 (+2.89%) | 1,144,872 |
| 13 Sep 2024 | USD | 375.99 | 382.84 | 375 | 378.34 | 378.34 | +5.26 (+1.41%) | 762,495 |
| 12 Sep 2024 | USD | 373 | 377.02 | 366.01 | 373.08 | 373.08 | +0.78 (+0.21%) | 735,043 |
| 11 Sep 2024 | USD | 375.07 | 375.07 | 367.51 | 372.3 | 372.3 | -1.2 (-0.32%) | 727,617 |
| 10 Sep 2024 | USD | 377.53 | 377.53 | 356.02 | 373.5 | 373.5 | -8.07 (-2.11%) | 2,032,527 |
| 9 Sep 2024 | USD | 368.25 | 383.5 | 368 | 381.57 | 381.57 | +13.98 (+3.80%) | 1,498,331 |
| 6 Sep 2024 | USD | 364.43 | 369.125 | 361.815 | 367.59 | 367.59 | +3.81 (+1.05%) | 1,077,258 |
| 5 Sep 2024 | USD | 361.97 | 366.54 | 361 | 363.78 | 363.78 | +3.86 (+1.07%) | 885,417 |
| 4 Sep 2024 | USD | 357 | 365.8899 | 356.68 | 359.92 | 359.92 | +1.12 (+0.31%) | 1,155,005 |
| 3 Sep 2024 | USD | 352 | 367.58 | 350.1 | 358.8 | 358.8 | +5.96 (+1.69%) | 2,315,470 |
| 30 Aug 2024 | USD | 344.085 | 361.43 | 342 | 352.84 | 352.84 | -14.74 (-4.01%) | 4,999,779 |
| 29 Aug 2024 | USD | 368.53 | 375.61 | 367.205 | 367.58 | 367.58 | +0.76 (+0.21%) | 2,271,201 |
| 28 Aug 2024 | USD | 368.26 | 376.7 | 366.74 | 366.82 | 366.82 | -4.53 (-1.22%) | 1,330,998 |
| 27 Aug 2024 | USD | 372.47 | 373.49 | 367.93 | 371.35 | 371.35 | -3.63 (-0.97%) | 972,380 |
| 26 Aug 2024 | USD | 377.33 | 381.17 | 372.7456 | 374.98 | 374.98 | -3.67 (-0.97%) | 878,189 |
| 23 Aug 2024 | USD | 372.69 | 379.82 | 372.29 | 378.65 | 378.65 | +4.39 (+1.17%) | 987,894 |
| 22 Aug 2024 | USD | 382.13 | 383.25 | 373 | 374.26 | 374.26 | -6.655 (-1.75%) | 1,139,144 |
| 21 Aug 2024 | USD | 374.74 | 386.04 | 374.74 | 380.915 | 380.915 | +11.865 (+3.22%) | 1,529,307 |
| 20 Aug 2024 | USD | 376.34 | 378.0997 | 368.84 | 369.05 | 369.05 | -8.01 (-2.12%) | 1,545,435 |
| 19 Aug 2024 | USD | 382.51 | 392.61 | 376.1001 | 377.06 | 377.06 | -0.17 (-0.05%) | 2,648,633 |
| 16 Aug 2024 | USD | 368 | 383.71 | 367.02 | 377.23 | 377.23 | +11.43 (+3.12%) | 2,942,803 |
