| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2022 | USD | 142.89 | 143 | 139.13 | 139.42 | 139.42 | -3.23 (-2.26%) | 2,179,700 |
| 16 Dec 2022 | USD | 143.87 | 144.69 | 142.01 | 142.65 | 142.65 | -2.46 (-1.70%) | 3,587,600 |
| 15 Dec 2022 | USD | 145.54 | 146.71 | 143.73 | 145.11 | 145.11 | -1.39 (-0.95%) | 2,293,100 |
| 14 Dec 2022 | USD | 145.07 | 148.41 | 144.71 | 146.5 | 146.5 | +1.94 (+1.34%) | 1,808,800 |
| 13 Dec 2022 | USD | 147.91 | 147.91 | 143.62 | 144.56 | 144.56 | +0.34 (+0.24%) | 2,220,400 |
| 12 Dec 2022 | USD | 143.41 | 144.28 | 141.11 | 144.22 | 144.22 | +1.91 (+1.34%) | 1,516,500 |
| 9 Dec 2022 | USD | 143.51 | 143.87 | 141.6 | 142.31 | 142.31 | -2.19 (-1.52%) | 2,237,600 |
| 8 Dec 2022 | USD | 144.84 | 145.54 | 142.79 | 144.5 | 144.5 | -0.49 (-0.34%) | 2,305,800 |
| 7 Dec 2022 | USD | 144.44 | 145.85 | 143.33 | 144.99 | 144.99 | -0.1 (-0.07%) | 1,969,400 |
| 6 Dec 2022 | USD | 147.28 | 148.98 | 144.55 | 145.09 | 145.09 | -2.75 (-1.86%) | 1,603,900 |
| 5 Dec 2022 | USD | 150.7 | 150.78 | 147.82 | 147.84 | 147.84 | -3.36 (-2.22%) | 2,220,900 |
| 2 Dec 2022 | USD | 149.05 | 151.24 | 148.72 | 151.2 | 151.2 | +1.48 (+0.99%) | 1,809,300 |
| 1 Dec 2022 | USD | 148.58 | 150.07 | 146.35 | 149.72 | 149.72 | -0.57 (-0.38%) | 3,059,300 |
| 30 Nov 2022 | USD | 146.22 | 150.82 | 145.52 | 150.29 | 150.29 | +3.79 (+2.59%) | 4,295,000 |
| 29 Nov 2022 | USD | 147.81 | 148.03 | 143.86 | 146.5 | 146.5 | -1.3 (-0.88%) | 3,196,700 |
| 28 Nov 2022 | USD | 150.87 | 151.1 | 147.68 | 147.8 | 147.8 | -3.53 (-2.33%) | 3,804,800 |
| 25 Nov 2022 | USD | 150.75 | 151.78 | 148.5273 | 151.33 | 151.33 | +1.19 (+0.79%) | 1,553,183 |
| 23 Nov 2022 | USD | 151.6 | 152.41 | 149.19 | 150.14 | 150.14 | -2.23 (-1.46%) | 2,751,300 |
| 22 Nov 2022 | USD | 154.39 | 156.18 | 147.11 | 152.37 | 152.37 | -12.87 (-7.79%) | 7,395,500 |
| 21 Nov 2022 | USD | 164.32 | 166.15 | 159.36 | 165.24 | 165.24 | +1.88 (+1.15%) | 3,449,000 |
| 18 Nov 2022 | USD | 164.33 | 165.76 | 159.67 | 163.36 | 163.36 | -0.34 (-0.21%) | 1,963,900 |
| 17 Nov 2022 | USD | 165.43 | 165.43 | 161.24 | 163.7 | 163.7 | -2.6 (-1.56%) | 2,616,200 |
| 16 Nov 2022 | USD | 163.88 | 167.96 | 162.26 | 166.3 | 166.3 | -2.54 (-1.50%) | 2,996,100 |
| 15 Nov 2022 | USD | 167.76 | 170.36 | 166.51 | 168.84 | 168.84 | +4.34 (+2.64%) | 2,294,200 |
| 14 Nov 2022 | USD | 165.94 | 169.43 | 164.41 | 164.5 | 164.5 | -1.11 (-0.67%) | 1,865,500 |
| 11 Nov 2022 | USD | 164.06 | 166.43 | 161.05 | 165.61 | 165.61 | +2.49 (+1.53%) | 1,732,400 |
| 10 Nov 2022 | USD | 160 | 163.67 | 157.38 | 163.12 | 163.12 | +8.24 (+5.32%) | 2,973,200 |
| 9 Nov 2022 | USD | 160.35 | 161.31 | 154.03 | 154.88 | 154.88 | -6.21 (-3.85%) | 2,096,100 |
| 8 Nov 2022 | USD | 161.67 | 164.12 | 159.56 | 161.09 | 161.09 | +1.06 (+0.66%) | 1,211,600 |
| 7 Nov 2022 | USD | 156.67 | 161.54 | 156.67 | 160.03 | 160.03 | +3.63 (+2.32%) | 2,822,300 |
