| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2022 | USD | 178.36 | 181.05 | 178.22 | 179.69 | 35.938 | +1.83 (+1.03%) | 141,400 |
| 9 Dec 2022 | USD | 178.28 | 179 | 176.45 | 177.86 | 35.572 | -1.45 (-0.81%) | 120,000 |
| 8 Dec 2022 | USD | 177.92 | 180.55 | 176.62 | 179.31 | 35.862 | +2.83 (+1.60%) | 113,800 |
| 7 Dec 2022 | USD | 175.96 | 179.14 | 175.54 | 176.48 | 35.296 | +0.11 (+0.06%) | 193,300 |
| 6 Dec 2022 | USD | 178.84 | 179.91 | 174.02 | 176.37 | 35.274 | -2.38 (-1.33%) | 167,000 |
| 5 Dec 2022 | USD | 181.83 | 181.83 | 177.23 | 178.75 | 35.75 | -4.7 (-2.56%) | 184,300 |
| 2 Dec 2022 | USD | 183.35 | 185.29 | 182.82 | 183.45 | 36.69 | -1.9 (-1.03%) | 150,500 |
| 1 Dec 2022 | USD | 188.79 | 188.79 | 184.3 | 185.35 | 37.07 | -1.85 (-0.99%) | 158,300 |
| 30 Nov 2022 | USD | 182.45 | 187.58 | 181.54 | 187.2 | 37.44 | +5.13 (+2.82%) | 220,400 |
| 29 Nov 2022 | USD | 185.38 | 186.28 | 181.36 | 182.07 | 36.414 | -3.99 (-2.14%) | 390,000 |
| 28 Nov 2022 | USD | 186.77 | 188.28 | 185.65 | 186.06 | 37.212 | -1.17 (-0.62%) | 152,200 |
| 25 Nov 2022 | USD | 184.54 | 188.65 | 184.54 | 187.23 | 37.446 | +1.67 (+0.90%) | 40,200 |
| 23 Nov 2022 | USD | 185.96 | 187.78 | 184.8 | 185.56 | 37.112 | -0.85 (-0.46%) | 87,200 |
| 22 Nov 2022 | USD | 185.85 | 186.6 | 183.59 | 186.41 | 37.282 | +1.58 (+0.85%) | 151,500 |
| 21 Nov 2022 | USD | 185.7 | 187.64 | 183.22 | 184.83 | 36.966 | -0.21 (-0.11%) | 216,700 |
| 18 Nov 2022 | USD | 186.17 | 189.52 | 183.74 | 185.04 | 37.008 | +1.73 (+0.94%) | 257,800 |
| 17 Nov 2022 | USD | 180.76 | 185.35 | 178.95 | 183.31 | 36.662 | +2.05 (+1.13%) | 242,000 |
| 16 Nov 2022 | USD | 182.94 | 183.5 | 180.55 | 181.26 | 36.252 | -1.15 (-0.63%) | 275,300 |
| 15 Nov 2022 | USD | 183.93 | 183.93 | 180.65 | 182.41 | 36.482 | +1.62 (+0.90%) | 396,000 |
| 14 Nov 2022 | USD | 184 | 184.68 | 180.73 | 180.79 | 36.158 | -2.88 (-1.57%) | 321,100 |
| 11 Nov 2022 | USD | 188.95 | 190.69 | 182.23 | 183.67 | 36.734 | -5.43 (-2.87%) | 189,700 |
| 10 Nov 2022 | USD | 189.47 | 191.18 | 186.87 | 189.1 | 37.82 | +6.36 (+3.48%) | 359,200 |
| 9 Nov 2022 | USD | 184.2 | 184.56 | 181.58 | 182.74 | 36.548 | -1.56 (-0.85%) | 125,200 |
| 8 Nov 2022 | USD | 183.55 | 187.21 | 181.3 | 184.3 | 36.86 | +1.24 (+0.68%) | 198,500 |
| 7 Nov 2022 | USD | 177.98 | 184.3 | 176.48 | 183.06 | 36.612 | +6.05 (+3.42%) | 309,400 |
| 4 Nov 2022 | USD | 178.27 | 179.76 | 173.22 | 177.01 | 35.402 | -0.41 (-0.23%) | 184,000 |
| 3 Nov 2022 | USD | 174.81 | 178.91 | 172.25 | 177.42 | 35.484 | +1.34 (+0.76%) | 144,500 |
| 2 Nov 2022 | USD | 183.03 | 184.19 | 175.5 | 176.08 | 35.216 | -8.12 (-4.41%) | 334,100 |
| 1 Nov 2022 | USD | 183.67 | 184.74 | 180.02 | 184.2 | 36.84 | +2.35 (+1.29%) | 243,700 |
| 31 Oct 2022 | USD | 175.05 | 183.51 | 175.05 | 181.85 | 36.37 | +5.75 (+3.27%) | 391,800 |
