| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Feb 2022 | USD | 278.73 | 280.58 | 275.02 | 275.23 | 55.046 | -3.48 (-1.25%) | 18,300 |
| 10 Feb 2022 | USD | 279.86 | 282.39 | 277.83 | 278.71 | 55.742 | -4.56 (-1.61%) | 40,700 |
| 9 Feb 2022 | USD | 282.06 | 283.86 | 282.06 | 283.27 | 56.654 | +3.14 (+1.12%) | 30,100 |
| 8 Feb 2022 | USD | 276.85 | 280.57 | 276.48 | 280.13 | 56.026 | +1.93 (+0.69%) | 55,500 |
| 7 Feb 2022 | USD | 279.44 | 279.88 | 277.54 | 278.2 | 55.64 | -0.49 (-0.18%) | 25,100 |
| 4 Feb 2022 | USD | 277.37 | 280.62 | 276.74 | 278.69 | 55.738 | -0.82 (-0.29%) | 24,300 |
| 3 Feb 2022 | USD | 279.94 | 280.43 | 279.16 | 279.51 | 55.902 | -1.67 (-0.59%) | 39,200 |
| 2 Feb 2022 | USD | 277.85 | 281.77 | 277.5 | 281.18 | 56.236 | +3.13 (+1.13%) | 38,000 |
| 1 Feb 2022 | USD | 277.57 | 278.3 | 275.73 | 278.05 | 55.61 | +1.11 (+0.40%) | 44,400 |
| 31 Jan 2022 | USD | 274.15 | 277.29 | 273.83 | 276.94 | 55.388 | +3.11 (+1.14%) | 37,500 |
| 28 Jan 2022 | USD | 267.8 | 274.26 | 266.59 | 273.83 | 54.766 | +5.96 (+2.22%) | 61,400 |
| 27 Jan 2022 | USD | 268.98 | 272.69 | 267.87 | 267.87 | 53.574 | -0.15 (-0.06%) | 83,000 |
| 26 Jan 2022 | USD | 271.36 | 272.91 | 266.37 | 268.02 | 53.604 | -1.87 (-0.69%) | 46,800 |
| 25 Jan 2022 | USD | 268.76 | 272.5 | 266.4174 | 269.89 | 53.978 | -1.76 (-0.65%) | 117,007 |
| 24 Jan 2022 | USD | 269.53 | 272.46 | 263.08 | 271.65 | 54.33 | -1.28 (-0.47%) | 267,607 |
| 21 Jan 2022 | USD | 276.16 | 276.91 | 272.62 | 272.93 | 54.586 | -3.01 (-1.09%) | 685,700 |
| 20 Jan 2022 | USD | 277.96 | 281.15 | 275.87 | 275.94 | 55.188 | -1.62 (-0.58%) | 147,500 |
| 19 Jan 2022 | USD | 279.89 | 280.98 | 277.38 | 277.56 | 55.512 | -0.98 (-0.35%) | 126,500 |
| 18 Jan 2022 | USD | 281.2 | 281.2 | 278.47 | 278.54 | 55.708 | -4.78 (-1.69%) | 47,700 |
| 14 Jan 2022 | USD | 282.15 | 283.38 | 280.36 | 283.32 | 56.664 | -0.44 (-0.16%) | 25,100 |
| 13 Jan 2022 | USD | 288.98 | 288.98 | 283.36 | 283.76 | 56.752 | -5.17 (-1.79%) | 48,700 |
| 12 Jan 2022 | USD | 288.93 | 289.15 | 287.67 | 288.93 | 57.786 | -0.8 (-0.28%) | 62,000 |
| 11 Jan 2022 | USD | 288.33 | 289.83 | 286.48 | 289.73 | 57.946 | +2.41 (+0.84%) | 33,200 |
| 10 Jan 2022 | USD | 283.72 | 287.63 | 282.58 | 287.32 | 57.464 | +2.52 (+0.88%) | 83,100 |
| 7 Jan 2022 | USD | 286.09 | 286.09 | 284.68 | 284.8 | 56.96 | -1.97 (-0.69%) | 34,200 |
| 6 Jan 2022 | USD | 288.64 | 289.55 | 285.89 | 286.77 | 57.354 | -3.17 (-1.09%) | 37,500 |
| 5 Jan 2022 | USD | 293.62 | 295 | 289.77 | 289.94 | 57.988 | -3.04 (-1.04%) | 42,000 |
| 4 Jan 2022 | USD | 296.93 | 296.93 | 291.72 | 292.98 | 58.596 | -4.62 (-1.55%) | 127,500 |
| 3 Jan 2022 | USD | 300.18 | 300.18 | 294.79 | 297.6 | 59.52 | -2.77 (-0.92%) | 177,500 |
| 31 Dec 2021 | USD | 301.74 | 302.51 | 300.21 | 300.37 | 60.074 | -1.51 (-0.50%) | 20,400 |
