| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2021 | USD | 152.53 | 153.67 | 152.19 | 152.28 | 152.28 | +0.58 (+0.38%) | 187,100 |
| 22 Dec 2021 | USD | 151.27 | 152.45 | 150.89 | 151.7 | 151.7 | +0.43 (+0.28%) | 308,900 |
| 21 Dec 2021 | USD | 148.54 | 152.97 | 148.54 | 151.27 | 151.27 | +3.72 (+2.52%) | 467,700 |
| 20 Dec 2021 | USD | 149.24 | 149.62 | 145.22 | 147.55 | 147.55 | -3.03 (-2.01%) | 504,000 |
| 17 Dec 2021 | USD | 153.62 | 153.72 | 149.31 | 150.58 | 150.58 | -3.21 (-2.09%) | 1,499,700 |
| 16 Dec 2021 | USD | 154.75 | 156.16 | 153.4 | 153.79 | 153.79 | +0.31 (+0.20%) | 874,700 |
| 15 Dec 2021 | USD | 153.82 | 153.98 | 151.49 | 153.48 | 153.48 | -0.03 (-0.02%) | 530,000 |
| 14 Dec 2021 | USD | 153.99 | 156.4 | 152.97 | 153.51 | 153.51 | -0.6 (-0.39%) | 313,600 |
| 13 Dec 2021 | USD | 154.39 | 155.03 | 153.1 | 154.11 | 154.11 | -0.89 (-0.57%) | 283,600 |
| 10 Dec 2021 | USD | 156.69 | 157.04 | 153.71 | 155 | 155 | -0.72 (-0.46%) | 363,600 |
| 9 Dec 2021 | USD | 155.12 | 156.24 | 154.78 | 155.72 | 155.72 | -0.01 (-0.01%) | 262,200 |
| 8 Dec 2021 | USD | 156.13 | 157.1 | 155.32 | 155.73 | 155.73 | -0.25 (-0.16%) | 379,881 |
| 7 Dec 2021 | USD | 155.25 | 156.75 | 154.815 | 155.98 | 155.98 | +1.31 (+0.85%) | 363,847 |
| 6 Dec 2021 | USD | 153.98 | 156.091 | 153.71 | 154.67 | 154.67 | +2.44 (+1.60%) | 394,189 |
| 3 Dec 2021 | USD | 153.86 | 154.25 | 151.33 | 152.23 | 152.23 | -0.72 (-0.47%) | 339,100 |
| 2 Dec 2021 | USD | 149.79 | 154.14 | 149.79 | 152.95 | 152.95 | +3.68 (+2.47%) | 531,900 |
| 1 Dec 2021 | USD | 154.39 | 155.8 | 149.25 | 149.27 | 149.27 | -2.83 (-1.86%) | 503,700 |
| 30 Nov 2021 | USD | 154.31 | 155.15 | 151.54 | 152.1 | 152.1 | -3.94 (-2.52%) | 519,900 |
| 29 Nov 2021 | USD | 158.86 | 159.42 | 155.87 | 156.04 | 156.04 | -1.27 (-0.81%) | 266,000 |
| 26 Nov 2021 | USD | 156.6 | 158.31 | 155.01 | 157.31 | 157.31 | -4.61 (-2.85%) | 268,400 |
| 24 Nov 2021 | USD | 164.51 | 164.82 | 161.53 | 161.92 | 161.92 | -2.78 (-1.69%) | 304,900 |
| 23 Nov 2021 | USD | 163.92 | 165.36 | 163.41 | 164.7 | 164.7 | +1.36 (+0.83%) | 298,100 |
| 22 Nov 2021 | USD | 160.16 | 163.94 | 159.29 | 163.34 | 163.34 | +3.86 (+2.42%) | 318,800 |
| 19 Nov 2021 | USD | 159.77 | 159.88 | 157.86 | 159.48 | 159.48 | -0.76 (-0.47%) | 274,100 |
| 18 Nov 2021 | USD | 161.23 | 161.79 | 159.48 | 160.24 | 160.24 | -0.79 (-0.49%) | 351,000 |
| 17 Nov 2021 | USD | 160.56 | 161.52 | 158.92 | 161.03 | 161.03 | +0.47 (+0.29%) | 232,600 |
| 16 Nov 2021 | USD | 160.26 | 161.84 | 159.99 | 160.56 | 160.56 | +0.45 (+0.28%) | 303,700 |
| 15 Nov 2021 | USD | 160.96 | 161.48 | 159.57 | 160.11 | 160.11 | -0.11 (-0.07%) | 394,300 |
| 12 Nov 2021 | USD | 160.42 | 160.8 | 158.35 | 160.22 | 160.22 | -0.2 (-0.12%) | 344,100 |
| 11 Nov 2021 | USD | 159.29 | 161.54 | 157.93 | 160.42 | 160.42 | +0.75 (+0.47%) | 402,300 |
