| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2021 | USD | 279.48 | 282.9 | 279.16 | 282.24 | 282.24 | +1.63 (+0.58%) | 477,400 |
| 28 Dec 2021 | USD | 283.09 | 283.53 | 279.64 | 280.61 | 280.61 | -1.45 (-0.51%) | 420,100 |
| 27 Dec 2021 | USD | 281.17 | 283.57 | 279.11 | 282.06 | 282.06 | +4.05 (+1.46%) | 489,400 |
| 23 Dec 2021 | USD | 277.64 | 279.68 | 276.88 | 278.01 | 278.01 | +1.25 (+0.45%) | 500,300 |
| 22 Dec 2021 | USD | 269.44 | 277.33 | 269.44 | 276.76 | 276.76 | +8.13 (+3.03%) | 926,900 |
| 21 Dec 2021 | USD | 265.88 | 268.83 | 262.44 | 268.63 | 268.63 | +3.75 (+1.42%) | 722,200 |
| 20 Dec 2021 | USD | 266.58 | 266.58 | 260.58 | 264.88 | 264.88 | -2.55 (-0.95%) | 794,700 |
| 17 Dec 2021 | USD | 264.25 | 269.67 | 261.52 | 267.43 | 267.43 | +0.98 (+0.37%) | 1,242,200 |
| 16 Dec 2021 | USD | 269 | 271.55 | 265.62 | 266.45 | 266.45 | -1.65 (-0.62%) | 906,200 |
| 15 Dec 2021 | USD | 263.92 | 268.77 | 261.38 | 268.1 | 268.1 | +5.45 (+2.08%) | 836,400 |
| 14 Dec 2021 | USD | 268.27 | 269.22 | 259.89 | 262.65 | 262.65 | -7.09 (-2.63%) | 790,000 |
| 13 Dec 2021 | USD | 270.52 | 272 | 268.43 | 269.74 | 269.74 | -0.58 (-0.21%) | 800,700 |
| 10 Dec 2021 | USD | 269.58 | 271.97 | 267.29 | 270.32 | 270.32 | +1.16 (+0.43%) | 713,400 |
| 9 Dec 2021 | USD | 271.32 | 272.8 | 269.13 | 269.16 | 269.16 | -3.03 (-1.11%) | 563,900 |
| 8 Dec 2021 | USD | 270.8 | 272.93 | 268.3477 | 272.19 | 272.19 | +1.89 (+0.70%) | 888,419 |
| 7 Dec 2021 | USD | 267.48 | 271.3 | 265.19 | 270.3 | 270.3 | +7.2 (+2.74%) | 1,086,087 |
| 6 Dec 2021 | USD | 262.55 | 264.98 | 259.24 | 263.1 | 263.1 | +1.42 (+0.54%) | 766,295 |
| 3 Dec 2021 | USD | 265.11 | 266.5 | 258.33 | 261.68 | 261.68 | -1.05 (-0.40%) | 864,100 |
| 2 Dec 2021 | USD | 258.4 | 263.42 | 257.53 | 262.73 | 262.73 | +3.48 (+1.34%) | 1,115,800 |
| 1 Dec 2021 | USD | 260.45 | 267.02 | 259.12 | 259.25 | 259.25 | +0.12 (+0.05%) | 1,090,200 |
| 30 Nov 2021 | USD | 264.58 | 265.35 | 257.74 | 259.13 | 259.13 | -7.56 (-2.83%) | 1,972,800 |
| 29 Nov 2021 | USD | 263.54 | 270.81 | 262.54 | 266.69 | 266.69 | +4.63 (+1.77%) | 1,341,400 |
| 26 Nov 2021 | USD | 262.52 | 269.13 | 261.49 | 262.06 | 262.06 | -3.3 (-1.24%) | 745,400 |
| 24 Nov 2021 | USD | 264.11 | 266.11 | 261.62 | 265.36 | 265.36 | +0.09 (+0.03%) | 526,600 |
| 23 Nov 2021 | USD | 264.86 | 265.58 | 261.7 | 265.27 | 265.27 | -2.22 (-0.83%) | 692,900 |
| 22 Nov 2021 | USD | 269.11 | 269.6 | 266.11 | 267.49 | 267.49 | -0.68 (-0.25%) | 779,900 |
| 19 Nov 2021 | USD | 268.97 | 272.25 | 267.68 | 268.17 | 268.17 | +1.57 (+0.59%) | 942,900 |
| 18 Nov 2021 | USD | 267.23 | 271.32 | 266.01 | 266.6 | 266.6 | +2.15 (+0.81%) | 1,225,100 |
| 17 Nov 2021 | USD | 269 | 269 | 263.51 | 264.45 | 264.45 | -3.09 (-1.15%) | 920,100 |
| 16 Nov 2021 | USD | 252.18 | 268.52 | 251.3 | 267.54 | 267.54 | +15.73 (+6.25%) | 1,264,000 |
