| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2021 | USD | 162.35 | 163.92 | 162.35 | 163.7 | 163.7 | +2.41 (+1.49%) | 3,571,300 |
| 20 Dec 2021 | USD | 161.22 | 161.45 | 159.75 | 161.29 | 161.29 | -1.76 (-1.08%) | 4,451,800 |
| 17 Dec 2021 | USD | 164.41 | 164.66 | 162.73 | 163.05 | 163.05 | -2.04 (-1.24%) | 5,386,400 |
| 16 Dec 2021 | USD | 165.1 | 166.34 | 164.6 | 165.09 | 165.09 | +0.71 (+0.43%) | 4,628,100 |
| 15 Dec 2021 | USD | 162.88 | 164.5 | 162.16 | 164.38 | 164.38 | +1.44 (+0.88%) | 5,770,100 |
| 14 Dec 2021 | USD | 162.56 | 163.89 | 162.51 | 162.94 | 162.94 | -0.3 (-0.18%) | 4,098,500 |
| 13 Dec 2021 | USD | 163.54 | 163.87 | 162.68 | 163.24 | 163.24 | -1.43 (-0.87%) | 3,305,400 |
| 10 Dec 2021 | USD | 164.71 | 164.81 | 163.66 | 164.67 | 164.67 | +0.77 (+0.47%) | 3,166,800 |
| 9 Dec 2021 | USD | 163.88 | 164.58 | 163.6 | 163.9 | 163.9 | -0.6 (-0.36%) | 5,513,300 |
| 8 Dec 2021 | USD | 164.6 | 164.89 | 163.84 | 164.5 | 164.5 | +0.12 (+0.07%) | 2,505,502 |
| 7 Dec 2021 | USD | 163.9 | 165.05 | 163.66 | 164.38 | 164.38 | +2.03 (+1.25%) | 3,313,787 |
| 6 Dec 2021 | USD | 161.45 | 163.31 | 161.14 | 162.35 | 162.35 | +2.22 (+1.39%) | 4,792,779 |
| 3 Dec 2021 | USD | 161.3 | 161.59 | 158.83 | 160.13 | 160.13 | -0.39 (-0.24%) | 6,711,500 |
| 2 Dec 2021 | USD | 157.78 | 161.21 | 157.52 | 160.52 | 160.52 | +3.4 (+2.16%) | 5,973,800 |
| 1 Dec 2021 | USD | 160.57 | 162 | 157.12 | 157.12 | 157.12 | -1.55 (-0.98%) | 6,131,600 |
| 30 Nov 2021 | USD | 161.21 | 161.58 | 158.51 | 158.67 | 158.67 | -3.88 (-2.39%) | 5,671,400 |
| 29 Nov 2021 | USD | 163.5 | 163.52 | 161.67 | 162.55 | 162.55 | +0.64 (+0.40%) | 5,371,400 |
| 26 Nov 2021 | USD | 162.37 | 162.67 | 161.07 | 161.91 | 161.91 | -3.71 (-2.24%) | 3,600,400 |
| 24 Nov 2021 | USD | 165.21 | 165.76 | 165.02 | 165.62 | 165.62 | -0.07 (-0.04%) | 1,631,700 |
| 23 Nov 2021 | USD | 164.81 | 165.8 | 164.48 | 165.69 | 165.69 | +1.1 (+0.67%) | 3,169,800 |
| 22 Nov 2021 | USD | 164.55 | 165.91 | 164.18 | 164.59 | 164.59 | +0.71 (+0.43%) | 2,645,400 |
| 19 Nov 2021 | USD | 164.75 | 164.79 | 163.79 | 163.88 | 163.88 | -1.46 (-0.88%) | 2,803,400 |
| 18 Nov 2021 | USD | 166.01 | 166.04 | 164.62 | 165.34 | 165.34 | -0.71 (-0.43%) | 2,280,200 |
| 17 Nov 2021 | USD | 166.68 | 166.68 | 165.64 | 166.05 | 166.05 | -0.78 (-0.47%) | 2,443,100 |
| 16 Nov 2021 | USD | 167.14 | 167.57 | 166.75 | 166.83 | 166.83 | -0.27 (-0.16%) | 2,089,000 |
| 15 Nov 2021 | USD | 167.4 | 167.49 | 166.82 | 167.1 | 167.1 | +0.13 (+0.08%) | 1,773,600 |
| 12 Nov 2021 | USD | 166.87 | 167.17 | 166.25 | 166.97 | 166.97 | +0.5 (+0.30%) | 1,642,400 |
| 11 Nov 2021 | USD | 166.61 | 166.7 | 166.16 | 166.47 | 166.47 | 0.0 (0.0%) | 1,274,400 |
| 10 Nov 2021 | USD | 166.7 | 167.46 | 166.1 | 166.47 | 166.47 | -0.51 (-0.31%) | 2,031,700 |
| 9 Nov 2021 | USD | 166.92 | 167.28 | 166.26 | 166.98 | 166.98 | -0.16 (-0.10%) | 2,163,023 |
