| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2022 | USD | 459.29 | 465.19 | 455.42 | 455.83 | 455.83 | -3.16 (-0.69%) | 725,900 |
| 4 Jan 2022 | USD | 464.08 | 465.86 | 458.25 | 458.99 | 458.99 | -6.46 (-1.39%) | 650,100 |
| 3 Jan 2022 | USD | 461.38 | 465.73 | 456.45 | 465.45 | 465.45 | +1.59 (+0.34%) | 627,000 |
| 31 Dec 2021 | USD | 467.22 | 468.41 | 463.3 | 463.86 | 463.86 | -2.42 (-0.52%) | 347,600 |
| 30 Dec 2021 | USD | 469.41 | 472 | 465.82 | 466.28 | 466.28 | -2.74 (-0.58%) | 804,300 |
| 29 Dec 2021 | USD | 466.23 | 469.86 | 465.87 | 469.02 | 469.02 | +2.52 (+0.54%) | 321,300 |
| 28 Dec 2021 | USD | 464.99 | 470 | 464.25 | 466.5 | 466.5 | +2.27 (+0.49%) | 315,700 |
| 27 Dec 2021 | USD | 461.98 | 464.28 | 457.51 | 464.23 | 464.23 | +3.69 (+0.80%) | 259,300 |
| 23 Dec 2021 | USD | 459.47 | 462.72 | 455.72 | 460.54 | 460.54 | +4.5 (+0.99%) | 352,500 |
| 22 Dec 2021 | USD | 450.28 | 456.56 | 448.03 | 456.04 | 456.04 | +5.9 (+1.31%) | 477,400 |
| 21 Dec 2021 | USD | 451.48 | 453.55 | 446.58 | 450.14 | 450.14 | -0.96 (-0.21%) | 508,000 |
| 20 Dec 2021 | USD | 449.65 | 454.89 | 445.8 | 451.1 | 451.1 | -2.23 (-0.49%) | 878,700 |
| 17 Dec 2021 | USD | 459.11 | 460.88 | 451.85 | 453.33 | 453.33 | -4.14 (-0.90%) | 1,329,500 |
| 16 Dec 2021 | USD | 457.15 | 462.2 | 451.73 | 457.47 | 457.47 | -4.33 (-0.94%) | 1,005,800 |
| 15 Dec 2021 | USD | 463.57 | 464.97 | 454.73 | 461.8 | 461.8 | -0.06 (-0.01%) | 767,300 |
| 14 Dec 2021 | USD | 461.69 | 467.48 | 459.76 | 461.86 | 461.86 | -2.51 (-0.54%) | 985,400 |
| 13 Dec 2021 | USD | 460.99 | 466.89 | 454.95 | 464.37 | 464.37 | +3.18 (+0.69%) | 709,600 |
| 10 Dec 2021 | USD | 451.88 | 462.88 | 448.4 | 461.19 | 461.19 | +8.91 (+1.97%) | 905,600 |
| 9 Dec 2021 | USD | 439.07 | 452.53 | 433.31 | 452.28 | 452.28 | +12.28 (+2.79%) | 1,120,300 |
| 8 Dec 2021 | USD | 433.57 | 440.14 | 429.49 | 440 | 440 | +6.99 (+1.61%) | 898,528 |
| 7 Dec 2021 | USD | 434.89 | 436.5199 | 431.9 | 433.01 | 433.01 | +0.51 (+0.12%) | 468,221 |
| 6 Dec 2021 | USD | 426.31 | 436.755 | 424 | 432.5 | 432.5 | +10.8 (+2.56%) | 680,855 |
| 3 Dec 2021 | USD | 423.37 | 427.26 | 417.89 | 421.7 | 421.7 | +0.26 (+0.06%) | 545,800 |
| 2 Dec 2021 | USD | 417.62 | 424.21 | 412.63 | 421.44 | 421.44 | +3.82 (+0.91%) | 790,100 |
| 1 Dec 2021 | USD | 423.18 | 429.01 | 417.38 | 417.62 | 417.62 | -2.09 (-0.50%) | 664,800 |
| 30 Nov 2021 | USD | 424.99 | 427 | 416.12 | 419.71 | 419.71 | -8.36 (-1.95%) | 1,184,600 |
| 29 Nov 2021 | USD | 431.51 | 431.75 | 423.63 | 428.07 | 428.07 | -0.42 (-0.10%) | 463,200 |
| 26 Nov 2021 | USD | 430.5 | 432.07 | 422 | 428.49 | 428.49 | -7.7 (-1.77%) | 651,000 |
| 24 Nov 2021 | USD | 436.51 | 438.38 | 433.37 | 436.19 | 436.19 | -1.04 (-0.24%) | 476,600 |
| 23 Nov 2021 | USD | 431.95 | 437.93 | 431.25 | 437.23 | 437.23 | +4.84 (+1.12%) | 452,900 |
