| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2022 | USD | 172.5 | 173.94 | 168.26 | 168.28 | 168.28 | -3.93 (-2.28%) | 1,205,500 |
| 4 Jan 2022 | USD | 167.65 | 174.38 | 167.29 | 172.21 | 172.21 | +6.18 (+3.72%) | 1,713,900 |
| 3 Jan 2022 | USD | 166.38 | 168.23 | 165 | 166.03 | 166.03 | +1.08 (+0.65%) | 1,184,400 |
| 31 Dec 2021 | USD | 162.48 | 165.72 | 162.11 | 164.95 | 164.95 | +1.81 (+1.11%) | 578,400 |
| 30 Dec 2021 | USD | 164.33 | 166.02 | 162.94 | 163.14 | 163.14 | -0.07 (-0.04%) | 513,300 |
| 29 Dec 2021 | USD | 163.53 | 164.62 | 162.23 | 163.21 | 163.21 | +0.58 (+0.36%) | 539,200 |
| 28 Dec 2021 | USD | 162.97 | 164.48 | 162.25 | 162.63 | 162.63 | -0.82 (-0.50%) | 689,300 |
| 27 Dec 2021 | USD | 162.72 | 164.3 | 160.5 | 163.45 | 163.45 | +1.05 (+0.65%) | 746,100 |
| 23 Dec 2021 | USD | 162.21 | 163.79 | 161.82 | 162.4 | 162.4 | +1.58 (+0.98%) | 698,600 |
| 22 Dec 2021 | USD | 158.42 | 161.81 | 158.03 | 160.82 | 160.82 | +2.8 (+1.77%) | 1,136,900 |
| 21 Dec 2021 | USD | 155.51 | 158.23 | 154.67 | 158.02 | 158.02 | +4.66 (+3.04%) | 1,960,400 |
| 20 Dec 2021 | USD | 155.53 | 156 | 151.23 | 153.36 | 153.36 | -5.06 (-3.19%) | 1,589,500 |
| 17 Dec 2021 | USD | 160.88 | 162.39 | 157.26 | 158.42 | 158.42 | -3.74 (-2.31%) | 2,708,400 |
| 16 Dec 2021 | USD | 164.9 | 168.99 | 161.9 | 162.16 | 162.16 | -2.28 (-1.39%) | 1,310,500 |
| 15 Dec 2021 | USD | 159.53 | 164.47 | 158.49 | 164.44 | 164.44 | +3.62 (+2.25%) | 1,692,600 |
| 14 Dec 2021 | USD | 162.03 | 163.61 | 157.71 | 160.82 | 160.82 | -2.14 (-1.31%) | 1,713,200 |
| 13 Dec 2021 | USD | 168.02 | 168.61 | 162.85 | 162.96 | 162.96 | -6.01 (-3.56%) | 1,269,900 |
| 10 Dec 2021 | USD | 168.66 | 169.45 | 166.39 | 168.97 | 168.97 | +2.17 (+1.30%) | 601,500 |
| 9 Dec 2021 | USD | 169.38 | 169.63 | 166.15 | 166.8 | 166.8 | -3.58 (-2.10%) | 912,600 |
| 8 Dec 2021 | USD | 169.09 | 170.76 | 167.4 | 170.38 | 170.38 | +2.76 (+1.65%) | 1,011,200 |
| 7 Dec 2021 | USD | 166.56 | 169.61 | 166.56 | 167.62 | 167.62 | +3.21 (+1.95%) | 1,433,324 |
| 6 Dec 2021 | USD | 166 | 166.165 | 161.8 | 164.41 | 164.41 | +2.06 (+1.27%) | 1,300,591 |
| 3 Dec 2021 | USD | 166.45 | 166.68 | 160.67 | 162.35 | 162.35 | -3.42 (-2.06%) | 1,335,900 |
| 2 Dec 2021 | USD | 162.56 | 166.44 | 161.16 | 165.77 | 165.77 | +5.77 (+3.61%) | 1,641,600 |
| 1 Dec 2021 | USD | 164.91 | 167.91 | 159.83 | 160 | 160 | -0.35 (-0.22%) | 1,680,900 |
| 30 Nov 2021 | USD | 165.52 | 165.52 | 159.65 | 160.35 | 160.35 | -5.14 (-3.11%) | 2,035,500 |
| 29 Nov 2021 | USD | 167.24 | 168.14 | 162.77 | 165.49 | 165.49 | +2.08 (+1.27%) | 1,520,000 |
| 26 Nov 2021 | USD | 165.57 | 166.52 | 161.17 | 163.41 | 163.41 | -6.15 (-3.63%) | 821,900 |
| 24 Nov 2021 | USD | 168.5 | 170.14 | 166.14 | 169.56 | 169.56 | -0.74 (-0.43%) | 1,034,300 |
| 23 Nov 2021 | USD | 174.64 | 176 | 170.15 | 170.3 | 170.3 | -5.2 (-2.96%) | 1,941,400 |
