| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2022 | USD | 213.15 | 213.15 | 207.76 | 209.62 | 209.62 | -3.83 (-1.79%) | 1,401,700 |
| 16 Dec 2022 | USD | 215.09 | 215.15 | 208.08 | 213.45 | 213.45 | -4.77 (-2.19%) | 3,724,100 |
| 15 Dec 2022 | USD | 217.32 | 221.39 | 216.54 | 218.22 | 218.22 | -1.63 (-0.74%) | 1,693,100 |
| 14 Dec 2022 | USD | 222.72 | 226.97 | 219.74 | 219.85 | 219.85 | -3.54 (-1.58%) | 1,902,800 |
| 13 Dec 2022 | USD | 222.96 | 227.97 | 220.91 | 223.39 | 223.39 | +7.52 (+3.48%) | 2,179,100 |
| 12 Dec 2022 | USD | 214.88 | 215.93 | 211.97 | 215.87 | 215.87 | +2.03 (+0.95%) | 1,847,700 |
| 9 Dec 2022 | USD | 211.97 | 216.39 | 211.27 | 213.84 | 213.84 | +1.59 (+0.75%) | 1,646,800 |
| 8 Dec 2022 | USD | 210.39 | 213.83 | 209.22 | 212.25 | 212.25 | +1.14 (+0.54%) | 2,465,300 |
| 7 Dec 2022 | USD | 211.93 | 215.6 | 209.46 | 211.11 | 211.11 | -1.41 (-0.66%) | 1,624,800 |
| 6 Dec 2022 | USD | 216.27 | 216.85 | 211.76 | 212.52 | 212.52 | -3.09 (-1.43%) | 1,672,200 |
| 5 Dec 2022 | USD | 215.95 | 218.49 | 214.58 | 215.61 | 215.61 | -3.76 (-1.71%) | 1,454,200 |
| 2 Dec 2022 | USD | 218.27 | 220.91 | 216.27 | 219.37 | 219.37 | -1.93 (-0.87%) | 1,354,400 |
| 1 Dec 2022 | USD | 224.42 | 225.97 | 219.89 | 221.3 | 221.3 | +0.05 (+0.02%) | 1,708,700 |
| 30 Nov 2022 | USD | 215.88 | 221.34 | 214.67 | 221.25 | 221.25 | +4.03 (+1.86%) | 3,889,200 |
| 29 Nov 2022 | USD | 214.81 | 217.27 | 213.32 | 217.22 | 217.22 | +3.32 (+1.55%) | 1,848,100 |
| 28 Nov 2022 | USD | 218.71 | 220.37 | 213.04 | 213.9 | 213.9 | -6.18 (-2.81%) | 1,367,200 |
| 25 Nov 2022 | USD | 219.64 | 221.24 | 218.38 | 220.08 | 220.08 | +1.83 (+0.84%) | 566,500 |
| 23 Nov 2022 | USD | 218.2 | 220.42 | 216.26 | 218.25 | 218.25 | +0.12 (+0.06%) | 1,210,500 |
| 22 Nov 2022 | USD | 220.73 | 221.2 | 215.47 | 218.13 | 218.13 | -1.78 (-0.81%) | 1,562,400 |
| 21 Nov 2022 | USD | 215.59 | 220.24 | 215.59 | 219.91 | 219.91 | +3.98 (+1.84%) | 1,682,400 |
| 18 Nov 2022 | USD | 217.63 | 220.21 | 214.63 | 215.93 | 215.93 | -0.41 (-0.19%) | 2,360,400 |
| 17 Nov 2022 | USD | 217.72 | 219.59 | 214.39 | 216.34 | 216.34 | -2.81 (-1.28%) | 2,144,600 |
| 16 Nov 2022 | USD | 220.09 | 223.06 | 218.13 | 219.15 | 219.15 | -0.43 (-0.20%) | 2,400,800 |
| 15 Nov 2022 | USD | 215.4 | 219.82 | 215.07 | 219.58 | 219.58 | +4.2 (+1.95%) | 2,152,200 |
| 14 Nov 2022 | USD | 221.78 | 222.17 | 215.23 | 215.38 | 215.38 | -7.88 (-3.53%) | 1,628,000 |
| 11 Nov 2022 | USD | 222.81 | 225.44 | 221.02 | 223.26 | 223.26 | +2.36 (+1.07%) | 1,915,700 |
| 10 Nov 2022 | USD | 213.11 | 221.58 | 209.64 | 220.9 | 220.9 | +19.86 (+9.88%) | 2,781,200 |
| 9 Nov 2022 | USD | 204.01 | 206.73 | 200.4 | 201.04 | 201.04 | -1.98 (-0.98%) | 1,530,300 |
| 8 Nov 2022 | USD | 202.02 | 205.49 | 201.1 | 203.02 | 203.02 | +1 (+0.50%) | 2,071,800 |
| 7 Nov 2022 | USD | 204.64 | 205.99 | 201.7 | 202.02 | 202.02 | -1.9 (-0.93%) | 1,828,800 |
