| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2022 | USD | 400.83 | 401.5 | 391.135 | 393.26 | 393.26 | -9.05 (-2.25%) | 228,300 |
| 2 Dec 2022 | USD | 396.31 | 405 | 396 | 402.31 | 402.31 | +3.09 (+0.77%) | 164,400 |
| 1 Dec 2022 | USD | 404.85 | 407.93 | 395.85 | 399.22 | 399.22 | +1.25 (+0.31%) | 225,400 |
| 30 Nov 2022 | USD | 399.83 | 403.54 | 392.93 | 397.97 | 397.97 | +20.25 (+5.36%) | 689,800 |
| 29 Nov 2022 | USD | 374.3 | 380.25 | 372.83 | 377.72 | 377.72 | -1.28 (-0.34%) | 169,100 |
| 28 Nov 2022 | USD | 384.66 | 391.31 | 378.49 | 379 | 379 | +5.17 (+1.38%) | 222,600 |
| 25 Nov 2022 | USD | 376.29 | 380.54 | 373.16 | 373.83 | 373.83 | -2.93 (-0.78%) | 91,900 |
| 23 Nov 2022 | USD | 372.7 | 382.88 | 372.7 | 376.76 | 376.76 | +5.01 (+1.35%) | 132,100 |
| 22 Nov 2022 | USD | 373.05 | 373.05 | 364.82 | 371.75 | 371.75 | -2.6 (-0.69%) | 158,600 |
| 21 Nov 2022 | USD | 369.2 | 375.375 | 368.26 | 374.35 | 374.35 | +10.37 (+2.85%) | 166,500 |
| 18 Nov 2022 | USD | 365.68 | 369.06 | 362.34 | 363.98 | 363.98 | +0.5 (+0.14%) | 196,600 |
| 17 Nov 2022 | USD | 363.33 | 370.83 | 361.345 | 363.48 | 363.48 | -1.62 (-0.44%) | 215,700 |
| 16 Nov 2022 | USD | 375.62 | 376.77 | 360.995 | 365.1 | 365.1 | -5.05 (-1.36%) | 330,300 |
| 15 Nov 2022 | USD | 377.28 | 379.05 | 366.17 | 370.15 | 370.15 | +8.37 (+2.31%) | 262,300 |
| 14 Nov 2022 | USD | 372.45 | 373.31 | 360.99 | 361.78 | 361.78 | -1.29 (-0.36%) | 331,900 |
| 11 Nov 2022 | USD | 364.15 | 364.15 | 351.51 | 363.07 | 363.07 | -4.46 (-1.21%) | 417,500 |
| 10 Nov 2022 | USD | 378.295 | 378.74 | 366.59 | 367.53 | 367.53 | +1.39 (+0.38%) | 300,600 |
| 9 Nov 2022 | USD | 367 | 374.325 | 361.87 | 366.14 | 366.14 | +6.42 (+1.78%) | 212,900 |
| 8 Nov 2022 | USD | 364.36 | 366.58 | 356.44 | 359.72 | 359.72 | -2.58 (-0.71%) | 247,500 |
| 7 Nov 2022 | USD | 364.46 | 366.37 | 357.61 | 362.3 | 362.3 | -3.94 (-1.08%) | 274,200 |
| 4 Nov 2022 | USD | 375.99 | 375.99 | 358.65 | 366.24 | 366.24 | -9.61 (-2.56%) | 284,400 |
| 3 Nov 2022 | USD | 369.9 | 382.31 | 367.44 | 375.85 | 375.85 | +4.15 (+1.12%) | 251,800 |
| 2 Nov 2022 | USD | 382.32 | 383.15 | 369.18 | 371.7 | 371.7 | -7.87 (-2.07%) | 346,100 |
| 1 Nov 2022 | USD | 391.17 | 396.86 | 379.52 | 379.57 | 379.57 | -8.36 (-2.16%) | 301,200 |
| 31 Oct 2022 | USD | 384.65 | 390.98 | 380.91 | 387.93 | 387.93 | -1.06 (-0.27%) | 283,800 |
| 28 Oct 2022 | USD | 369.99 | 389.38 | 369.99 | 388.99 | 388.99 | +16.75 (+4.50%) | 334,300 |
| 27 Oct 2022 | USD | 386.6 | 386.6 | 356.6 | 372.24 | 372.24 | -11.38 (-2.97%) | 578,300 |
| 26 Oct 2022 | USD | 390.71 | 392.605 | 382.57 | 383.62 | 383.62 | -4.17 (-1.08%) | 310,000 |
| 25 Oct 2022 | USD | 384.66 | 390.235 | 379.59 | 387.79 | 387.79 | +5.7 (+1.49%) | 250,100 |
| 24 Oct 2022 | USD | 372.9 | 384.98 | 371.34 | 382.09 | 382.09 | +5.39 (+1.43%) | 327,100 |
