| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2022 | USD | 503.75 | 507.32 | 500.5 | 504.84 | 504.84 | +1.31 (+0.26%) | 824,900 |
| 16 Dec 2022 | USD | 506.4 | 506.76 | 494.85 | 503.53 | 503.53 | -4.91 (-0.97%) | 1,918,200 |
| 15 Dec 2022 | USD | 517.73 | 517.73 | 502.31 | 508.44 | 508.44 | -13.07 (-2.51%) | 1,487,100 |
| 14 Dec 2022 | USD | 526.05 | 526.29 | 516.9 | 521.51 | 521.51 | -1.55 (-0.30%) | 1,068,300 |
| 13 Dec 2022 | USD | 537.83 | 537.83 | 520.18 | 523.06 | 523.06 | -6.93 (-1.31%) | 1,658,300 |
| 12 Dec 2022 | USD | 534.68 | 536.97 | 525.38 | 529.99 | 529.99 | -3.43 (-0.64%) | 1,543,900 |
| 9 Dec 2022 | USD | 546.11 | 546.86 | 533 | 533.42 | 533.42 | -13.94 (-2.55%) | 1,068,800 |
| 8 Dec 2022 | USD | 548.62 | 553.69 | 546.17 | 547.36 | 547.36 | -1.82 (-0.33%) | 628,900 |
| 7 Dec 2022 | USD | 546.47 | 552.61 | 545.78 | 549.18 | 549.18 | +2.83 (+0.52%) | 718,400 |
| 6 Dec 2022 | USD | 546.54 | 551.24 | 539.5 | 546.35 | 546.35 | -1.07 (-0.20%) | 898,200 |
| 5 Dec 2022 | USD | 541.32 | 550.62 | 540.23 | 547.42 | 547.42 | +0.64 (+0.12%) | 548,600 |
| 2 Dec 2022 | USD | 546.63 | 550.72 | 543.79 | 546.78 | 546.78 | -1.59 (-0.29%) | 517,000 |
| 1 Dec 2022 | USD | 552.13 | 558.04 | 544.49 | 548.37 | 548.37 | -1.53 (-0.28%) | 1,251,100 |
| 30 Nov 2022 | USD | 531.97 | 550.31 | 528.58 | 549.9 | 549.9 | +16.76 (+3.14%) | 2,162,700 |
| 29 Nov 2022 | USD | 531.09 | 535.05 | 529.49 | 533.14 | 533.14 | -1.15 (-0.22%) | 919,000 |
| 28 Nov 2022 | USD | 538.3 | 541.76 | 533.64 | 534.29 | 534.29 | -6.66 (-1.23%) | 766,000 |
| 25 Nov 2022 | USD | 541.75 | 545.3 | 538.64 | 540.95 | 540.95 | +2.65 (+0.49%) | 339,400 |
| 23 Nov 2022 | USD | 532.04 | 538.79 | 530.11 | 538.3 | 538.3 | +7.5 (+1.41%) | 839,500 |
| 22 Nov 2022 | USD | 530.6 | 532.65 | 528.57 | 530.8 | 530.8 | +5.62 (+1.07%) | 817,600 |
| 21 Nov 2022 | USD | 528.04 | 530.71 | 520.57 | 525.18 | 525.18 | -4.72 (-0.89%) | 1,020,200 |
| 18 Nov 2022 | USD | 527.4 | 534.38 | 524.82 | 529.9 | 529.9 | +9.64 (+1.85%) | 952,900 |
| 17 Nov 2022 | USD | 516.97 | 529.21 | 516.75 | 520.26 | 520.26 | +2.66 (+0.51%) | 963,200 |
| 16 Nov 2022 | USD | 518.38 | 522.03 | 511 | 517.6 | 517.6 | +4.7 (+0.92%) | 1,040,400 |
| 15 Nov 2022 | USD | 529.13 | 532.39 | 510.72 | 512.9 | 512.9 | -17.1 (-3.23%) | 1,943,400 |
| 14 Nov 2022 | USD | 530.83 | 534.53 | 525.51 | 530 | 530 | +1.47 (+0.28%) | 1,034,600 |
| 11 Nov 2022 | USD | 556.66 | 558.35 | 517 | 528.53 | 528.53 | -29.77 (-5.33%) | 2,193,000 |
| 10 Nov 2022 | USD | 564.6 | 564.6 | 543.64 | 558.3 | 558.3 | +4.83 (+0.87%) | 1,150,900 |
| 9 Nov 2022 | USD | 558.95 | 562.16 | 552.48 | 553.47 | 553.47 | -4.27 (-0.77%) | 842,000 |
| 8 Nov 2022 | USD | 555.72 | 561 | 551.32 | 557.74 | 557.74 | +2.81 (+0.51%) | 777,000 |
| 7 Nov 2022 | USD | 552.38 | 557.42 | 548.1 | 554.93 | 554.93 | +2.88 (+0.52%) | 1,390,000 |
