| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2022 | USD | 274.12 | 280.59 | 271.35 | 277.88 | 277.88 | +1.43 (+0.52%) | 979,300 |
| 21 Jun 2022 | USD | 282.89 | 284.5 | 275.89 | 276.45 | 276.45 | -1.68 (-0.60%) | 1,128,700 |
| 17 Jun 2022 | USD | 271.27 | 281.23 | 271.15 | 278.13 | 278.13 | +6.79 (+2.50%) | 1,383,900 |
| 16 Jun 2022 | USD | 278.37 | 278.37 | 267.78 | 271.34 | 271.34 | -14.38 (-5.03%) | 1,269,900 |
| 15 Jun 2022 | USD | 283.21 | 290.12 | 279.75 | 285.72 | 285.72 | +5.22 (+1.86%) | 955,300 |
| 14 Jun 2022 | USD | 280.44 | 284.62 | 276.58 | 280.5 | 280.5 | +1.92 (+0.69%) | 931,000 |
| 13 Jun 2022 | USD | 280.42 | 282.37 | 273.34 | 278.58 | 278.58 | -13.02 (-4.47%) | 1,750,200 |
| 10 Jun 2022 | USD | 294.58 | 297.5 | 290.07 | 291.6 | 291.6 | -10.7 (-3.54%) | 1,184,500 |
| 9 Jun 2022 | USD | 303.81 | 309.44 | 302.13 | 302.3 | 302.3 | -5.47 (-1.78%) | 867,000 |
| 8 Jun 2022 | USD | 306.55 | 312.9 | 304.32 | 307.77 | 307.77 | +1.58 (+0.52%) | 954,200 |
| 7 Jun 2022 | USD | 295 | 307.86 | 294.68 | 306.19 | 306.19 | +4.57 (+1.52%) | 1,285,500 |
| 6 Jun 2022 | USD | 305 | 308.42 | 296.6 | 301.62 | 301.62 | +0.82 (+0.27%) | 1,850,900 |
| 3 Jun 2022 | USD | 303.45 | 305.81 | 293.57 | 300.8 | 300.8 | -1.78 (-0.59%) | 3,995,100 |
| 2 Jun 2022 | USD | 290.55 | 303.24 | 286.7 | 302.58 | 302.58 | +12.62 (+4.35%) | 4,300,700 |
| 1 Jun 2022 | USD | 297.85 | 299.7 | 286.87 | 289.96 | 289.96 | -2.73 (-0.93%) | 2,197,000 |
| 31 May 2022 | USD | 296.36 | 298.19 | 289.03 | 292.69 | 292.69 | -0.96 (-0.33%) | 2,958,000 |
| 27 May 2022 | USD | 288.82 | 297.56 | 288.82 | 293.65 | 293.65 | +6.17 (+2.15%) | 1,852,600 |
| 26 May 2022 | USD | 276.43 | 289.47 | 275.49 | 287.48 | 287.48 | +26.82 (+10.29%) | 2,340,000 |
| 25 May 2022 | USD | 254.88 | 264.6 | 251.51 | 260.66 | 260.66 | +3.15 (+1.22%) | 2,576,400 |
| 24 May 2022 | USD | 266.4 | 267.17 | 253.07 | 257.51 | 257.51 | -15.33 (-5.62%) | 1,861,500 |
| 23 May 2022 | USD | 269.92 | 273.36 | 265.53 | 272.84 | 272.84 | -1.2 (-0.44%) | 1,312,100 |
| 20 May 2022 | USD | 279.89 | 280.86 | 263.2 | 274.04 | 274.04 | +2.82 (+1.04%) | 1,845,500 |
| 19 May 2022 | USD | 267.7 | 278.71 | 264.24 | 271.22 | 271.22 | -1.3 (-0.48%) | 1,971,100 |
| 18 May 2022 | USD | 296 | 296.01 | 268.36 | 272.52 | 272.52 | -32.96 (-10.79%) | 2,832,100 |
| 17 May 2022 | USD | 314.88 | 316.49 | 300.77 | 305.48 | 305.48 | +1.33 (+0.44%) | 1,223,600 |
| 16 May 2022 | USD | 302.11 | 308.66 | 300.53 | 304.15 | 304.15 | -5.14 (-1.66%) | 758,600 |
| 13 May 2022 | USD | 303.13 | 312.58 | 301.36 | 309.29 | 309.29 | +15.29 (+5.20%) | 1,076,100 |
| 12 May 2022 | USD | 285 | 302.79 | 281.55 | 294 | 294 | +2.7 (+0.93%) | 1,480,300 |
| 11 May 2022 | USD | 302.11 | 306.54 | 290.78 | 291.3 | 291.3 | -10.81 (-3.58%) | 1,456,500 |
| 10 May 2022 | USD | 301.42 | 307.84 | 288.72 | 302.11 | 302.11 | +9.43 (+3.22%) | 1,402,100 |
