| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2022 | USD | 209.63 | 213.47 | 207.97 | 213.14 | 213.14 | +4.61 (+2.21%) | 772,100 |
| 9 Dec 2022 | USD | 209.69 | 212.16 | 208.19 | 208.53 | 208.53 | -1.88 (-0.89%) | 791,500 |
| 8 Dec 2022 | USD | 208.14 | 211.26 | 206.38 | 210.41 | 210.41 | +2.72 (+1.31%) | 1,124,000 |
| 7 Dec 2022 | USD | 208.33 | 211.65 | 205.79 | 207.69 | 207.69 | -2.18 (-1.04%) | 1,298,500 |
| 6 Dec 2022 | USD | 211.46 | 214.47 | 207.05 | 209.87 | 209.87 | -2.06 (-0.97%) | 867,000 |
| 5 Dec 2022 | USD | 214.24 | 215.17 | 209.65 | 211.93 | 211.93 | -5.8 (-2.66%) | 987,800 |
| 2 Dec 2022 | USD | 216.13 | 219.04 | 214.09 | 217.73 | 217.73 | -2.82 (-1.28%) | 880,500 |
| 1 Dec 2022 | USD | 220.95 | 222.87 | 218.3 | 220.55 | 220.55 | +2.53 (+1.16%) | 846,100 |
| 30 Nov 2022 | USD | 214.58 | 218.26 | 207.41 | 218.02 | 218.02 | +5.52 (+2.60%) | 2,027,500 |
| 29 Nov 2022 | USD | 213.86 | 215.69 | 209.71 | 212.5 | 212.5 | -1.95 (-0.91%) | 1,682,000 |
| 28 Nov 2022 | USD | 220.28 | 222.06 | 213.5 | 214.45 | 214.45 | -5.53 (-2.51%) | 901,600 |
| 25 Nov 2022 | USD | 218.6 | 220.43 | 217.83 | 219.98 | 219.98 | +2.26 (+1.04%) | 253,500 |
| 23 Nov 2022 | USD | 216.77 | 219.46 | 215.45 | 217.72 | 217.72 | +1.82 (+0.84%) | 318,600 |
| 22 Nov 2022 | USD | 217.07 | 217.1 | 212.75 | 215.9 | 215.9 | +1 (+0.47%) | 1,038,200 |
| 21 Nov 2022 | USD | 212.67 | 215.69 | 210.88 | 214.9 | 214.9 | +1.12 (+0.52%) | 755,200 |
| 18 Nov 2022 | USD | 215.36 | 215.36 | 209.9 | 213.78 | 213.78 | +2.36 (+1.12%) | 891,800 |
| 17 Nov 2022 | USD | 221 | 221 | 209.44 | 211.42 | 211.42 | -12.6 (-5.62%) | 1,497,400 |
| 16 Nov 2022 | USD | 223.72 | 225.45 | 220.51 | 224.02 | 224.02 | -0.29 (-0.13%) | 592,600 |
| 15 Nov 2022 | USD | 226.79 | 227.99 | 222.24 | 224.31 | 224.31 | +1.95 (+0.88%) | 809,400 |
| 14 Nov 2022 | USD | 224.95 | 227.38 | 222.3 | 222.36 | 222.36 | -4.17 (-1.84%) | 828,300 |
| 11 Nov 2022 | USD | 222.5 | 228.98 | 222.45 | 226.53 | 226.53 | +3.95 (+1.77%) | 1,011,100 |
| 10 Nov 2022 | USD | 214.67 | 222.82 | 213.42 | 222.58 | 222.58 | +18.27 (+8.94%) | 799,700 |
| 9 Nov 2022 | USD | 206.47 | 208.87 | 203.96 | 204.31 | 204.31 | -3.61 (-1.74%) | 577,200 |
| 8 Nov 2022 | USD | 208.65 | 211.92 | 206.59 | 207.92 | 207.92 | -0.07 (-0.03%) | 636,400 |
| 7 Nov 2022 | USD | 205.06 | 208.13 | 203.01 | 207.99 | 207.99 | +3.89 (+1.91%) | 738,300 |
| 4 Nov 2022 | USD | 205.73 | 206.86 | 200.42 | 204.1 | 204.1 | +0.24 (+0.12%) | 1,096,800 |
| 3 Nov 2022 | USD | 201.3 | 205.76 | 198.07 | 203.86 | 203.86 | -0.49 (-0.24%) | 918,900 |
| 2 Nov 2022 | USD | 208.44 | 212.51 | 204.25 | 204.35 | 204.35 | -5.04 (-2.41%) | 1,040,300 |
| 1 Nov 2022 | USD | 211.36 | 213.5 | 206.74 | 209.39 | 209.39 | -0.28 (-0.13%) | 881,900 |
| 31 Oct 2022 | USD | 206.03 | 210.08 | 205.95 | 209.67 | 209.67 | +1.51 (+0.73%) | 1,813,000 |
