| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | USD | 543.18 | 546.78 | 536.12 | 538.03 | 538.03 | -1.37 (-0.25%) | 3,827,600 |
| 13 Oct 2023 | USD | 533.25 | 544.46 | 532 | 539.4 | 539.4 | +13.86 (+2.64%) | 5,245,400 |
| 12 Oct 2023 | USD | 524.47 | 528.58 | 522.25 | 525.54 | 525.54 | +1.41 (+0.27%) | 2,377,300 |
| 11 Oct 2023 | USD | 520.92 | 525.59 | 520.23 | 524.13 | 524.13 | -0.11 (-0.02%) | 2,819,300 |
| 10 Oct 2023 | USD | 526.5 | 528.14 | 523.08 | 524.24 | 524.24 | -2.27 (-0.43%) | 2,455,700 |
| 9 Oct 2023 | USD | 521.15 | 526.87 | 520.25 | 526.51 | 526.51 | +1.7 (+0.32%) | 2,341,600 |
| 6 Oct 2023 | USD | 516.45 | 525.95 | 515.98 | 524.81 | 524.81 | +8.58 (+1.66%) | 3,645,500 |
| 5 Oct 2023 | USD | 511.62 | 518.21 | 511.23 | 516.23 | 516.23 | +5.61 (+1.10%) | 2,790,700 |
| 4 Oct 2023 | USD | 509.49 | 511.82 | 506.61 | 510.62 | 510.62 | +1.15 (+0.23%) | 2,801,700 |
| 3 Oct 2023 | USD | 513.3 | 513.98 | 508.36 | 509.47 | 509.47 | -5.1 (-0.99%) | 3,143,200 |
| 2 Oct 2023 | USD | 505.53 | 514.84 | 503.14 | 514.57 | 514.57 | +10.38 (+2.06%) | 3,550,400 |
| 29 Sep 2023 | USD | 509.85 | 509.88 | 503.8 | 504.19 | 504.19 | -5.91 (-1.16%) | 3,006,200 |
| 28 Sep 2023 | USD | 505.97 | 514.15 | 505.01 | 510.1 | 510.1 | +6.37 (+1.26%) | 2,922,000 |
| 27 Sep 2023 | USD | 506.23 | 506.36 | 501.05 | 503.73 | 503.73 | -1.72 (-0.34%) | 2,593,700 |
| 26 Sep 2023 | USD | 508.94 | 509.42 | 504.38 | 505.45 | 505.45 | -4.83 (-0.95%) | 2,420,200 |
| 25 Sep 2023 | USD | 508.26 | 510.94 | 506.63 | 510.28 | 510.28 | +4.18 (+0.83%) | 2,758,500 |
| 22 Sep 2023 | USD | 499 | 509.43 | 498.03 | 506.1 | 506.1 | +4.96 (+0.99%) | 4,558,500 |
| 21 Sep 2023 | USD | 494.19 | 505.14 | 493.08 | 501.14 | 501.14 | +9.01 (+1.83%) | 4,703,900 |
| 20 Sep 2023 | USD | 482.75 | 495.11 | 479.14 | 492.13 | 492.13 | +11.47 (+2.39%) | 3,724,800 |
| 19 Sep 2023 | USD | 483.76 | 485.73 | 476.54 | 480.66 | 480.66 | -5.4 (-1.11%) | 3,230,700 |
| 18 Sep 2023 | USD | 488.41 | 488.74 | 483.6 | 486.06 | 486.06 | -0.64 (-0.13%) | 1,997,500 |
| 15 Sep 2023 | USD | 485.74 | 489.82 | 484.14 | 486.7 | 486.7 | +3.1 (+0.64%) | 5,327,500 |
| 14 Sep 2023 | USD | 482.63 | 485.27 | 478.78 | 483.6 | 483.6 | +3.76 (+0.78%) | 2,334,300 |
| 13 Sep 2023 | USD | 481.43 | 484.04 | 479.46 | 479.84 | 479.84 | -0.06 (-0.01%) | 2,197,800 |
| 12 Sep 2023 | USD | 477.38 | 483.64 | 472.12 | 479.9 | 479.9 | +0.52 (+0.11%) | 2,195,200 |
| 11 Sep 2023 | USD | 481.98 | 483.84 | 478 | 479.38 | 479.38 | -1.39 (-0.29%) | 2,059,200 |
| 8 Sep 2023 | USD | 480.19 | 482.97 | 478.75 | 480.77 | 480.77 | -4.04 (-0.83%) | 1,858,400 |
| 7 Sep 2023 | USD | 479.9 | 487.11 | 478.6 | 484.81 | 484.81 | +7.87 (+1.65%) | 2,928,000 |
| 6 Sep 2023 | USD | 482.09 | 483.16 | 476.375 | 476.94 | 476.94 | -3.87 (-0.80%) | 2,596,242 |
| 5 Sep 2023 | USD | 478 | 484.6 | 477.544 | 480.81 | 480.81 | +4.57 (+0.96%) | 3,443,268 |
