| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2021 | USD | 174.27 | 175.42 | 172.25 | 174.86 | 174.86 | +0.52 (+0.30%) | 89,300 |
| 28 Dec 2021 | USD | 172.68 | 175.22 | 172.23 | 174.34 | 174.34 | +3.81 (+2.23%) | 61,200 |
| 27 Dec 2021 | USD | 169.37 | 172.49 | 169.37 | 170.53 | 170.53 | +2.77 (+1.65%) | 75,000 |
| 23 Dec 2021 | USD | 166.81 | 168.81 | 166.6 | 167.76 | 167.76 | +0.38 (+0.23%) | 28,900 |
| 22 Dec 2021 | USD | 166.73 | 167.89 | 166.07 | 167.38 | 167.38 | +2.54 (+1.54%) | 45,700 |
| 21 Dec 2021 | USD | 164.55 | 165.77 | 162.23 | 164.84 | 164.84 | -2.67 (-1.59%) | 40,000 |
| 20 Dec 2021 | USD | 169.16 | 169.16 | 166.02 | 167.51 | 167.51 | -4.12 (-2.40%) | 40,300 |
| 17 Dec 2021 | USD | 170.15 | 171.77 | 169.96 | 171.63 | 171.63 | -0.46 (-0.27%) | 81,700 |
| 16 Dec 2021 | USD | 175.04 | 175.04 | 171.83 | 172.09 | 172.09 | -5.23 (-2.95%) | 56,100 |
| 15 Dec 2021 | USD | 171.43 | 177.71 | 171.43 | 177.32 | 177.32 | +4.99 (+2.90%) | 57,600 |
| 14 Dec 2021 | USD | 166.2 | 172.7 | 165.71 | 172.33 | 172.33 | +12.32 (+7.70%) | 92,000 |
| 13 Dec 2021 | USD | 160 | 161.44 | 158.53 | 160.01 | 160.01 | +0.57 (+0.36%) | 62,400 |
| 10 Dec 2021 | USD | 159.06 | 159.79 | 158.57 | 159.44 | 159.44 | +1.69 (+1.07%) | 16,600 |
| 9 Dec 2021 | USD | 159.28 | 159.95 | 157.7 | 157.75 | 157.75 | -0.8 (-0.50%) | 25,400 |
| 8 Dec 2021 | USD | 158.91 | 159.63 | 156.62 | 158.55 | 158.55 | +2.05 (+1.31%) | 36,561 |
| 7 Dec 2021 | USD | 156.19 | 157.81 | 155.55 | 156.5 | 156.5 | +3.86 (+2.53%) | 35,611 |
| 6 Dec 2021 | USD | 149.86 | 152.64 | 149.86 | 152.64 | 152.64 | +5.45 (+3.70%) | 20,198 |
| 3 Dec 2021 | USD | 149.25 | 149.25 | 147 | 147.19 | 147.19 | -1.36 (-0.92%) | 18,300 |
| 2 Dec 2021 | USD | 147.05 | 149.13 | 147.05 | 148.55 | 148.55 | +2.69 (+1.84%) | 22,200 |
| 1 Dec 2021 | USD | 148.32 | 148.32 | 145.43 | 145.86 | 145.86 | -0.67 (-0.46%) | 24,500 |
| 30 Nov 2021 | USD | 147.17 | 147.73 | 144.72 | 146.53 | 146.53 | -1.66 (-1.12%) | 38,200 |
| 29 Nov 2021 | USD | 148 | 149.49 | 148 | 148.19 | 148.19 | +1.41 (+0.96%) | 29,000 |
| 26 Nov 2021 | USD | 148.95 | 148.99 | 146.07 | 146.78 | 146.78 | -5 (-3.29%) | 27,700 |
| 24 Nov 2021 | USD | 152.68 | 152.68 | 150.59 | 151.78 | 151.78 | -0.54 (-0.35%) | 38,700 |
| 23 Nov 2021 | USD | 152.3 | 155.6 | 151.27 | 152.32 | 152.32 | +1.68 (+1.12%) | 65,200 |
| 22 Nov 2021 | USD | 152.31 | 153 | 150.07 | 150.64 | 150.64 | -1.4 (-0.92%) | 46,100 |
| 19 Nov 2021 | USD | 152.75 | 152.82 | 151.52 | 152.04 | 152.04 | -0.52 (-0.34%) | 33,700 |
| 18 Nov 2021 | USD | 153.42 | 154.02 | 152.24 | 152.56 | 152.56 | -0.53 (-0.35%) | 32,200 |
| 17 Nov 2021 | USD | 153.53 | 155.78 | 152.47 | 153.09 | 153.09 | +0.16 (+0.10%) | 31,900 |
| 16 Nov 2021 | USD | 153.21 | 153.81 | 152.42 | 152.93 | 152.93 | +0.74 (+0.49%) | 28,300 |
