| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2022 | USD | 264.29 | 264.88 | 261.3 | 264.84 | 52.968 | -1.6 (-0.60%) | 53,000 |
| 16 Sep 2022 | USD | 265.35 | 266.66 | 264.57 | 266.44 | 53.288 | -1.09 (-0.41%) | 40,700 |
| 15 Sep 2022 | USD | 267.25 | 269.7 | 267.06 | 267.53 | 53.506 | +1.52 (+0.57%) | 71,700 |
| 14 Sep 2022 | USD | 266.74 | 268.05 | 264.78 | 266.01 | 53.202 | +0.27 (+0.10%) | 52,900 |
| 13 Sep 2022 | USD | 271.28 | 271.28 | 265.16 | 265.74 | 53.148 | -9.25 (-3.36%) | 27,400 |
| 12 Sep 2022 | USD | 273.99 | 276.1 | 273.54 | 274.99 | 54.998 | +1.71 (+0.63%) | 21,800 |
| 9 Sep 2022 | USD | 271.45 | 273.99 | 271.38 | 273.28 | 54.656 | +2.81 (+1.04%) | 29,700 |
| 8 Sep 2022 | USD | 264.14 | 270.59 | 264.14 | 270.47 | 54.094 | +4.7 (+1.77%) | 304,700 |
| 7 Sep 2022 | USD | 261.32 | 266.06 | 261.06 | 265.77 | 53.154 | +4.68 (+1.79%) | 23,100 |
| 6 Sep 2022 | USD | 262.24 | 264.132 | 260.81 | 261.09 | 52.218 | +0.09 (+0.03%) | 196,988 |
| 2 Sep 2022 | USD | 266.51 | 266.67 | 260.43 | 261 | 52.2 | -3.98 (-1.50%) | 40,100 |
| 1 Sep 2022 | USD | 260.07 | 265.03 | 259.75 | 264.98 | 52.996 | +3.87 (+1.48%) | 71,500 |
| 31 Aug 2022 | USD | 263.43 | 265.15 | 261.1 | 261.11 | 52.222 | -1.53 (-0.58%) | 411,500 |
| 30 Aug 2022 | USD | 265.16 | 265.16 | 262.25 | 262.64 | 52.528 | -2 (-0.76%) | 51,500 |
| 29 Aug 2022 | USD | 265.07 | 265.9 | 263.64 | 264.64 | 52.928 | -2.1 (-0.79%) | 64,700 |
| 26 Aug 2022 | USD | 274.79 | 274.79 | 266.6 | 266.74 | 53.348 | -7.75 (-2.82%) | 28,100 |
| 25 Aug 2022 | USD | 272.92 | 274.64 | 271.06 | 274.49 | 54.898 | +3.02 (+1.11%) | 18,400 |
| 24 Aug 2022 | USD | 271.22 | 272.41 | 270.96 | 271.47 | 54.294 | +0.53 (+0.20%) | 30,900 |
| 23 Aug 2022 | USD | 273.81 | 273.81 | 270.03 | 270.94 | 54.188 | -3.57 (-1.30%) | 30,100 |
| 22 Aug 2022 | USD | 276.41 | 276.89 | 273.68 | 274.51 | 54.902 | -3.55 (-1.28%) | 71,400 |
| 19 Aug 2022 | USD | 277.61 | 279.33 | 277.49 | 278.06 | 55.612 | +0.23 (+0.08%) | 20,600 |
| 18 Aug 2022 | USD | 278.87 | 278.87 | 276.47 | 277.83 | 55.566 | -1.24 (-0.44%) | 30,000 |
| 17 Aug 2022 | USD | 279.33 | 280.57 | 278.75 | 279.07 | 55.814 | -1.93 (-0.69%) | 39,800 |
| 16 Aug 2022 | USD | 280.87 | 281.88 | 279.9 | 281 | 56.2 | -0.89 (-0.32%) | 158,700 |
| 15 Aug 2022 | USD | 280.49 | 282.19 | 279.69 | 281.89 | 56.378 | +1.38 (+0.49%) | 400,900 |
| 12 Aug 2022 | USD | 278.19 | 280.51 | 277.4 | 280.51 | 56.102 | +3.44 (+1.24%) | 53,800 |
| 11 Aug 2022 | USD | 278.91 | 280.83 | 276.47 | 277.07 | 55.414 | -1.98 (-0.71%) | 69,600 |
| 10 Aug 2022 | USD | 279.27 | 279.29 | 277.59 | 279.05 | 55.81 | +3.25 (+1.18%) | 34,300 |
| 9 Aug 2022 | USD | 277.61 | 278.19 | 275.29 | 275.8 | 55.16 | -1.64 (-0.59%) | 45,400 |
| 8 Aug 2022 | USD | 277.51 | 279.22 | 276.07 | 277.44 | 55.488 | +1.02 (+0.37%) | 29,400 |
