| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2021 | USD | 160.96 | 163.27 | 158.57 | 159.75 | 159.75 | -1.78 (-1.10%) | 883,900 |
| 27 Dec 2021 | USD | 159.5 | 161.96 | 158.85 | 161.53 | 161.53 | +2.09 (+1.31%) | 888,300 |
| 23 Dec 2021 | USD | 157.33 | 160.43 | 153.805 | 159.44 | 159.44 | +2.11 (+1.34%) | 777,900 |
| 22 Dec 2021 | USD | 161 | 162.9 | 155.58 | 157.33 | 157.33 | -3.26 (-2.03%) | 1,148,300 |
| 21 Dec 2021 | USD | 154.42 | 160.825 | 151.71 | 160.59 | 160.59 | +7.34 (+4.79%) | 1,198,000 |
| 20 Dec 2021 | USD | 154.9 | 158.63 | 152.87 | 153.25 | 153.25 | -4.82 (-3.05%) | 1,779,100 |
| 17 Dec 2021 | USD | 149.97 | 158.79 | 146.43 | 158.07 | 158.07 | +6.27 (+4.13%) | 2,119,500 |
| 16 Dec 2021 | USD | 152.26 | 156.84 | 150.335 | 151.8 | 151.8 | -0.2 (-0.13%) | 1,960,900 |
| 15 Dec 2021 | USD | 153.02 | 154.39 | 146.98 | 152 | 152 | -0.82 (-0.54%) | 2,157,500 |
| 14 Dec 2021 | USD | 150.76 | 156.865 | 149.6 | 152.82 | 152.82 | -1.19 (-0.77%) | 3,743,900 |
| 13 Dec 2021 | USD | 157.683 | 161.03 | 150.9 | 154.01 | 154.01 | -1.48 (-0.95%) | 3,606,000 |
| 10 Dec 2021 | USD | 165.18 | 166.91 | 154.222 | 155.49 | 155.49 | -7.23 (-4.44%) | 1,917,200 |
| 9 Dec 2021 | USD | 172.12 | 176.63 | 160.68 | 162.72 | 162.72 | -10.22 (-5.91%) | 2,752,000 |
| 8 Dec 2021 | USD | 167.764 | 173.98 | 161.56 | 172.94 | 172.94 | +3.94 (+2.33%) | 5,746,100 |
| 7 Dec 2021 | USD | 171.165 | 185.99 | 167.57 | 169 | 169 | -5.1 (-2.93%) | 6,520,748 |
| 6 Dec 2021 | USD | 170.11 | 178.29 | 162.41 | 174.1 | 174.1 | +3.36 (+1.97%) | 3,342,552 |
| 3 Dec 2021 | USD | 178.47 | 180 | 164.7 | 170.74 | 170.74 | -6.55 (-3.69%) | 2,654,200 |
| 2 Dec 2021 | USD | 180.52 | 185.99 | 175.62 | 177.29 | 177.29 | -4.25 (-2.34%) | 2,149,200 |
| 1 Dec 2021 | USD | 197.89 | 198.73 | 178.5 | 181.54 | 181.54 | -15.12 (-7.69%) | 1,844,400 |
| 30 Nov 2021 | USD | 203.04 | 204.15 | 192.5 | 196.66 | 196.66 | -6 (-2.96%) | 1,602,100 |
| 29 Nov 2021 | USD | 203.1 | 204.24 | 198.46 | 202.66 | 202.66 | +1.6 (+0.80%) | 1,319,800 |
| 26 Nov 2021 | USD | 202.834 | 205 | 199.89 | 201.06 | 201.06 | -2.07 (-1.02%) | 542,900 |
| 24 Nov 2021 | USD | 198.26 | 205.31 | 194.25 | 203.13 | 203.13 | +1.85 (+0.92%) | 1,548,600 |
| 23 Nov 2021 | USD | 205.73 | 207.63 | 196.752 | 201.28 | 201.28 | -4.44 (-2.16%) | 1,371,300 |
| 22 Nov 2021 | USD | 211.66 | 212.21 | 203.22 | 205.72 | 205.72 | -7.16 (-3.36%) | 1,340,500 |
| 19 Nov 2021 | USD | 220.11 | 225.18 | 211.58 | 212.88 | 212.88 | -6.95 (-3.16%) | 1,734,600 |
| 18 Nov 2021 | USD | 226 | 228.62 | 217.76 | 219.83 | 219.83 | -2.17 (-0.98%) | 845,900 |
| 17 Nov 2021 | USD | 232.31 | 232.44 | 218.5 | 222 | 222 | -10.48 (-4.51%) | 1,042,000 |
| 16 Nov 2021 | USD | 230 | 233.66 | 225.58 | 232.48 | 232.48 | +3.34 (+1.46%) | 883,300 |
| 15 Nov 2021 | USD | 217.05 | 230.81 | 216 | 229.14 | 229.14 | +13.67 (+6.34%) | 1,540,900 |
