| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2022 | USD | 268.29 | 274.49 | 267.7 | 270.8 | 270.8 | -7.18 (-2.58%) | 170,100 |
| 2 Feb 2022 | USD | 280.07 | 281.66 | 274.06 | 277.98 | 277.98 | -2.69 (-0.96%) | 165,000 |
| 1 Feb 2022 | USD | 269.85 | 281.58 | 269.125 | 280.67 | 280.67 | +11.41 (+4.24%) | 327,400 |
| 31 Jan 2022 | USD | 258.39 | 270 | 257.19 | 269.26 | 269.26 | +10.51 (+4.06%) | 238,100 |
| 28 Jan 2022 | USD | 254.72 | 259.6 | 249.5 | 258.75 | 258.75 | +4.3 (+1.69%) | 296,400 |
| 27 Jan 2022 | USD | 259.68 | 261.14 | 254.19 | 254.45 | 254.45 | -3.66 (-1.42%) | 136,800 |
| 26 Jan 2022 | USD | 263.91 | 271.98 | 256.385 | 258.11 | 258.11 | -2.15 (-0.83%) | 192,500 |
| 25 Jan 2022 | USD | 258.65 | 261.45 | 257.31 | 260.26 | 260.26 | -4.74 (-1.79%) | 397,741 |
| 24 Jan 2022 | USD | 267.88 | 270.14 | 262.08 | 265 | 265 | -14.25 (-5.10%) | 605,337 |
| 21 Jan 2022 | USD | 280.95 | 282.95 | 276.93 | 279.25 | 279.25 | -2.23 (-0.79%) | 185,700 |
| 20 Jan 2022 | USD | 283.81 | 288.915 | 280.83 | 281.48 | 281.48 | +2.76 (+0.99%) | 142,400 |
| 19 Jan 2022 | USD | 284.27 | 289.88 | 278.34 | 278.72 | 278.72 | -2.06 (-0.73%) | 138,100 |
| 18 Jan 2022 | USD | 284.82 | 288.8 | 280.56 | 280.78 | 280.78 | -10.72 (-3.68%) | 176,700 |
| 14 Jan 2022 | USD | 289.22 | 292.6 | 282.04 | 291.5 | 291.5 | +3.17 (+1.10%) | 150,900 |
| 13 Jan 2022 | USD | 295.38 | 295.38 | 287.32 | 288.33 | 288.33 | -4.88 (-1.66%) | 132,900 |
| 12 Jan 2022 | USD | 305.95 | 307.97 | 293.01 | 293.21 | 293.21 | -12.38 (-4.05%) | 161,800 |
| 11 Jan 2022 | USD | 302.24 | 306.23 | 298.92 | 305.59 | 305.59 | +3.93 (+1.30%) | 259,100 |
| 10 Jan 2022 | USD | 301.52 | 303.14 | 295.38 | 301.66 | 301.66 | -10.92 (-3.49%) | 333,600 |
| 7 Jan 2022 | USD | 326.36 | 328.71 | 312.49 | 312.58 | 312.58 | -20.09 (-6.04%) | 388,700 |
| 6 Jan 2022 | USD | 334.33 | 338.45 | 326.56 | 332.67 | 332.67 | -4.9 (-1.45%) | 129,800 |
| 5 Jan 2022 | USD | 342.98 | 345.8 | 337.164 | 337.57 | 337.57 | -6.43 (-1.87%) | 232,600 |
| 4 Jan 2022 | USD | 345.16 | 346.83 | 342.72 | 344 | 344 | -7.06 (-2.01%) | 192,400 |
| 3 Jan 2022 | USD | 348.36 | 352.23 | 345.07 | 351.06 | 351.06 | +0.87 (+0.25%) | 143,800 |
| 31 Dec 2021 | USD | 350.77 | 356.78 | 347.02 | 350.19 | 350.19 | -2.84 (-0.80%) | 77,500 |
| 30 Dec 2021 | USD | 351.76 | 356.75 | 351.76 | 353.03 | 353.03 | +1.65 (+0.47%) | 83,000 |
| 29 Dec 2021 | USD | 352.95 | 353.61 | 349.12 | 351.38 | 351.38 | +3.19 (+0.92%) | 163,200 |
| 28 Dec 2021 | USD | 352.76 | 353.01 | 348.06 | 348.19 | 348.19 | -0.15 (-0.04%) | 75,000 |
| 27 Dec 2021 | USD | 352.13 | 354.13 | 347.76 | 348.34 | 348.34 | -1.65 (-0.47%) | 108,400 |
| 23 Dec 2021 | USD | 347.07 | 352.21 | 346.15 | 349.99 | 349.99 | +0.41 (+0.12%) | 198,300 |
| 22 Dec 2021 | USD | 349.43 | 352 | 348.29 | 349.58 | 349.58 | -2 (-0.57%) | 297,500 |
