| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2022 | USD | 295.13 | 295.13 | 285.491 | 287.52 | 287.52 | -7.96 (-2.69%) | 339,700 |
| 16 Dec 2022 | USD | 298.78 | 305.62 | 293.03 | 295.48 | 295.48 | -3.98 (-1.33%) | 556,500 |
| 15 Dec 2022 | USD | 305.49 | 308.38 | 296.5 | 299.46 | 299.46 | -14.09 (-4.49%) | 532,700 |
| 14 Dec 2022 | USD | 305.32 | 318.38 | 305.32 | 313.55 | 313.55 | +5.13 (+1.66%) | 626,100 |
| 13 Dec 2022 | USD | 314.9 | 322.29 | 300.59 | 308.42 | 308.42 | +11.57 (+3.90%) | 1,134,900 |
| 12 Dec 2022 | USD | 294.8 | 302.23 | 293.736 | 296.85 | 296.85 | +5.47 (+1.88%) | 809,600 |
| 9 Dec 2022 | USD | 291.81 | 301.26 | 291.14 | 291.38 | 291.38 | -1.29 (-0.44%) | 545,400 |
| 8 Dec 2022 | USD | 279 | 295.58 | 277.2 | 292.67 | 292.67 | +16.92 (+6.14%) | 678,500 |
| 7 Dec 2022 | USD | 271.73 | 278.21 | 268.31 | 275.75 | 275.75 | +5.49 (+2.03%) | 842,100 |
| 6 Dec 2022 | USD | 280.84 | 283.39 | 265.74 | 270.26 | 270.26 | -10.84 (-3.86%) | 643,400 |
| 5 Dec 2022 | USD | 300.67 | 302.86 | 278.68 | 281.1 | 281.1 | -22.86 (-7.52%) | 636,100 |
| 2 Dec 2022 | USD | 296.76 | 304.46 | 290 | 303.96 | 303.96 | -1.96 (-0.64%) | 561,200 |
| 1 Dec 2022 | USD | 299.42 | 313.84 | 294.2 | 305.92 | 305.92 | +2.89 (+0.95%) | 774,300 |
| 30 Nov 2022 | USD | 279.75 | 303.15 | 279.75 | 303.03 | 303.03 | +20.35 (+7.20%) | 724,800 |
| 29 Nov 2022 | USD | 289.8 | 290.28 | 277.21 | 282.68 | 282.68 | -6.04 (-2.09%) | 537,400 |
| 28 Nov 2022 | USD | 287.18 | 295.59 | 286.085 | 288.72 | 288.72 | -1.46 (-0.50%) | 1,107,900 |
| 25 Nov 2022 | USD | 287 | 293.07 | 284.95 | 290.18 | 290.18 | +0.88 (+0.30%) | 328,100 |
| 23 Nov 2022 | USD | 272.57 | 293.99 | 271.752 | 289.3 | 289.3 | +16.72 (+6.13%) | 590,400 |
| 22 Nov 2022 | USD | 266.05 | 272.81 | 257.5 | 272.58 | 272.58 | +8.74 (+3.31%) | 645,400 |
| 21 Nov 2022 | USD | 268.05 | 272.56 | 263.51 | 263.84 | 263.84 | -8.76 (-3.21%) | 760,900 |
| 18 Nov 2022 | USD | 282.8 | 282.8 | 269.28 | 272.6 | 272.6 | -5.57 (-2.00%) | 755,900 |
| 17 Nov 2022 | USD | 286.09 | 287.61 | 276.51 | 278.17 | 278.17 | -16.94 (-5.74%) | 649,200 |
| 16 Nov 2022 | USD | 299.51 | 310.57 | 291.21 | 295.11 | 295.11 | -12.91 (-4.19%) | 1,132,300 |
| 15 Nov 2022 | USD | 300.15 | 311.65 | 299.636 | 308.02 | 308.02 | +15.06 (+5.14%) | 1,338,000 |
| 14 Nov 2022 | USD | 303.86 | 303.86 | 288.67 | 292.96 | 292.96 | -13.13 (-4.29%) | 1,047,100 |
| 11 Nov 2022 | USD | 303.82 | 321.435 | 300.99 | 306.09 | 306.09 | +2.74 (+0.90%) | 1,201,500 |
| 10 Nov 2022 | USD | 280.85 | 303.68 | 280.688 | 303.35 | 303.35 | +43.99 (+16.96%) | 1,259,300 |
| 9 Nov 2022 | USD | 269.83 | 271.972 | 259.32 | 259.36 | 259.36 | -15.01 (-5.47%) | 513,800 |
| 8 Nov 2022 | USD | 262.35 | 286.68 | 254.63 | 274.37 | 274.37 | +14.05 (+5.40%) | 1,102,400 |
| 7 Nov 2022 | USD | 267.37 | 268.77 | 249.99 | 260.32 | 260.32 | -5.37 (-2.02%) | 895,600 |
