| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2022 | USD | 353.98 | 353.98 | 343.44 | 347.91 | 347.91 | -4.01 (-1.14%) | 565,500 |
| 31 Dec 2021 | USD | 350.96 | 356.84 | 350 | 351.92 | 351.92 | -1.04 (-0.29%) | 406,400 |
| 30 Dec 2021 | USD | 347.3 | 357.15 | 346 | 352.96 | 352.96 | +6.03 (+1.74%) | 365,800 |
| 29 Dec 2021 | USD | 348.76 | 350.2 | 339.63 | 346.93 | 346.93 | -1.25 (-0.36%) | 407,700 |
| 28 Dec 2021 | USD | 352.98 | 352.98 | 346.46 | 348.18 | 348.18 | -3.9 (-1.11%) | 382,400 |
| 27 Dec 2021 | USD | 352.49 | 356.36 | 346.14 | 352.08 | 352.08 | +0.79 (+0.22%) | 455,000 |
| 23 Dec 2021 | USD | 351.47 | 354.58 | 346.51 | 351.29 | 351.29 | -0.52 (-0.15%) | 391,400 |
| 22 Dec 2021 | USD | 350.67 | 354.59 | 345 | 351.81 | 351.81 | +3.61 (+1.04%) | 463,200 |
| 21 Dec 2021 | USD | 347.51 | 352.25 | 337.63 | 348.2 | 348.2 | +2.08 (+0.60%) | 565,500 |
| 20 Dec 2021 | USD | 352.04 | 360.24 | 343.9 | 346.12 | 346.12 | -11.31 (-3.16%) | 828,000 |
| 17 Dec 2021 | USD | 343 | 362.34 | 339.5 | 357.43 | 357.43 | +7.39 (+2.11%) | 1,647,000 |
| 16 Dec 2021 | USD | 370.94 | 377.71 | 346.23 | 350.04 | 350.04 | -5.53 (-1.56%) | 1,404,200 |
| 15 Dec 2021 | USD | 342.92 | 356.95 | 336.34 | 355.57 | 355.57 | +14.27 (+4.18%) | 1,340,700 |
| 14 Dec 2021 | USD | 340.45 | 343.85 | 335 | 341.3 | 341.3 | -4.18 (-1.21%) | 1,044,700 |
| 13 Dec 2021 | USD | 349.3 | 352.59 | 342.18 | 345.48 | 345.48 | -2.76 (-0.79%) | 935,700 |
| 10 Dec 2021 | USD | 360.62 | 366.65 | 347.52 | 348.24 | 348.24 | -12.4 (-3.44%) | 756,500 |
| 9 Dec 2021 | USD | 369.73 | 370.41 | 357.76 | 360.64 | 360.64 | -7.34 (-1.99%) | 718,400 |
| 8 Dec 2021 | USD | 360.95 | 375.335 | 352.555 | 367.98 | 367.98 | +9.56 (+2.67%) | 1,083,459 |
| 7 Dec 2021 | USD | 374.78 | 380 | 355.59 | 358.42 | 358.42 | -8.26 (-2.25%) | 2,041,850 |
| 6 Dec 2021 | USD | 384.06 | 384.06 | 362 | 366.68 | 366.68 | -18.88 (-4.90%) | 1,495,941 |
| 3 Dec 2021 | USD | 401 | 407.29 | 383.67 | 385.56 | 385.56 | -20.9 (-5.14%) | 1,056,300 |
| 2 Dec 2021 | USD | 402.21 | 417.68 | 398.51 | 406.46 | 406.46 | +2.89 (+0.72%) | 656,400 |
| 1 Dec 2021 | USD | 423.57 | 427.22 | 403.49 | 403.57 | 403.57 | -17.67 (-4.19%) | 790,900 |
| 30 Nov 2021 | USD | 425.49 | 433.52 | 411.53 | 421.24 | 421.24 | -3.34 (-0.79%) | 1,687,900 |
| 29 Nov 2021 | USD | 437.5 | 442.18 | 419.01 | 424.58 | 424.58 | -8.57 (-1.98%) | 672,100 |
| 26 Nov 2021 | USD | 429.79 | 445.66 | 427.78 | 433.15 | 433.15 | -3.95 (-0.90%) | 374,300 |
| 24 Nov 2021 | USD | 429.14 | 437.44 | 421.93 | 437.1 | 437.1 | +4.27 (+0.99%) | 368,000 |
| 23 Nov 2021 | USD | 440 | 447.27 | 423.91 | 432.83 | 432.83 | -7.16 (-1.63%) | 585,700 |
| 22 Nov 2021 | USD | 443.52 | 463.46 | 427.01 | 439.99 | 439.99 | +5.74 (+1.32%) | 1,020,300 |
| 19 Nov 2021 | USD | 425.42 | 438.93 | 420.68 | 434.25 | 434.25 | +12.16 (+2.88%) | 752,700 |
