| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2022 | USD | 325.71 | 336.2 | 324.35 | 332.58 | 332.58 | +5.9 (+1.81%) | 2,065,800 |
| 7 Dec 2022 | USD | 327.53 | 331 | 325.49 | 326.68 | 326.68 | -4.47 (-1.35%) | 2,055,900 |
| 6 Dec 2022 | USD | 334.09 | 334.22 | 327.4 | 331.15 | 331.15 | -2.94 (-0.88%) | 2,182,200 |
| 5 Dec 2022 | USD | 337.8 | 340.51 | 330.83 | 334.09 | 334.09 | -7.44 (-2.18%) | 2,542,300 |
| 2 Dec 2022 | USD | 337.2 | 343.53 | 334.22 | 341.53 | 341.53 | -2.58 (-0.75%) | 2,741,800 |
| 1 Dec 2022 | USD | 348.03 | 350.67 | 341.5 | 344.11 | 344.11 | -0.82 (-0.24%) | 3,365,200 |
| 30 Nov 2022 | USD | 327.12 | 345.03 | 326.38 | 344.93 | 344.93 | +18.15 (+5.55%) | 4,977,800 |
| 29 Nov 2022 | USD | 326.69 | 329.7 | 323.67 | 326.78 | 326.78 | -2.19 (-0.67%) | 2,392,600 |
| 28 Nov 2022 | USD | 335.83 | 338.19 | 328.07 | 328.97 | 328.97 | -5.33 (-1.59%) | 2,314,800 |
| 25 Nov 2022 | USD | 332.89 | 335.51 | 332.01 | 334.3 | 334.3 | -1.48 (-0.44%) | 1,197,800 |
| 23 Nov 2022 | USD | 329.93 | 338.5 | 327.59 | 335.78 | 335.78 | +4.9 (+1.48%) | 2,240,800 |
| 22 Nov 2022 | USD | 322.49 | 331.54 | 320.2 | 330.88 | 330.88 | +9.39 (+2.92%) | 2,573,800 |
| 21 Nov 2022 | USD | 329.53 | 330.25 | 320.6 | 321.49 | 321.49 | -9.37 (-2.83%) | 3,219,900 |
| 18 Nov 2022 | USD | 344.3 | 344.7 | 329.14 | 330.86 | 330.86 | -6.97 (-2.06%) | 3,420,900 |
| 17 Nov 2022 | USD | 331.74 | 339.87 | 329.35 | 337.83 | 337.83 | -0.58 (-0.17%) | 2,740,400 |
| 16 Nov 2022 | USD | 345 | 345.02 | 336.72 | 338.41 | 338.41 | -7.55 (-2.18%) | 2,123,200 |
| 15 Nov 2022 | USD | 348.41 | 350.97 | 342.56 | 345.96 | 345.96 | +5.59 (+1.64%) | 2,948,600 |
| 14 Nov 2022 | USD | 338.07 | 345.11 | 334.43 | 340.37 | 340.37 | -0.78 (-0.23%) | 3,464,500 |
| 11 Nov 2022 | USD | 330.34 | 342.31 | 329.49 | 341.15 | 341.15 | +11.2 (+3.39%) | 4,109,300 |
| 10 Nov 2022 | USD | 318.55 | 330.37 | 317.87 | 329.95 | 329.95 | +31.08 (+10.40%) | 5,502,900 |
| 9 Nov 2022 | USD | 299.65 | 303.29 | 297.35 | 298.87 | 298.87 | -3.3 (-1.09%) | 2,778,200 |
| 8 Nov 2022 | USD | 301.15 | 309.9 | 297.77 | 302.17 | 302.17 | +2.63 (+0.88%) | 4,230,600 |
| 7 Nov 2022 | USD | 288.97 | 300.36 | 287.57 | 299.54 | 299.54 | +13.79 (+4.83%) | 3,980,700 |
| 4 Nov 2022 | USD | 290.38 | 291.01 | 278.23 | 285.75 | 285.75 | -0.18 (-0.06%) | 5,737,300 |
| 3 Nov 2022 | USD | 297.07 | 299.61 | 285.37 | 285.93 | 285.93 | -15.29 (-5.08%) | 4,897,100 |
| 2 Nov 2022 | USD | 318.84 | 318.84 | 301.09 | 301.22 | 301.22 | -14.8 (-4.68%) | 3,480,000 |
| 1 Nov 2022 | USD | 321.01 | 322.84 | 312.79 | 316.02 | 316.02 | -2.48 (-0.78%) | 2,467,700 |
| 31 Oct 2022 | USD | 323.49 | 325.58 | 317.42 | 318.5 | 318.5 | -7.18 (-2.20%) | 3,253,200 |
| 28 Oct 2022 | USD | 318.67 | 327.05 | 318.67 | 325.68 | 325.68 | +7.03 (+2.21%) | 3,008,400 |
| 27 Oct 2022 | USD | 322.96 | 323.85 | 316.87 | 318.65 | 318.65 | -1.83 (-0.57%) | 2,870,200 |
