| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | USD | 176.92 | 178.38 | 172.61 | 173.68 | 173.68 | -2.07 (-1.18%) | 1,900,400 |
| 31 Mar 2022 | USD | 177.19 | 179.3 | 175.72 | 175.75 | 175.75 | -0.7 (-0.40%) | 2,368,900 |
| 30 Mar 2022 | USD | 177.54 | 179.12 | 175.4 | 176.45 | 176.45 | -1.87 (-1.05%) | 2,285,200 |
| 29 Mar 2022 | USD | 174.24 | 178.97 | 174.1 | 178.32 | 178.32 | +6.76 (+3.94%) | 2,200,900 |
| 28 Mar 2022 | USD | 172.1 | 172.57 | 169.14 | 171.56 | 171.56 | +0.04 (+0.02%) | 1,215,600 |
| 25 Mar 2022 | USD | 172 | 173.69 | 170.75 | 171.52 | 171.52 | -0.46 (-0.27%) | 1,427,600 |
| 24 Mar 2022 | USD | 169 | 171.99 | 167.2 | 171.98 | 171.98 | +4.33 (+2.58%) | 1,795,800 |
| 23 Mar 2022 | USD | 169.41 | 170.98 | 167.2 | 167.65 | 167.65 | -2.92 (-1.71%) | 2,709,100 |
| 22 Mar 2022 | USD | 171.67 | 172.88 | 169.98 | 170.57 | 170.57 | +0.62 (+0.36%) | 2,004,100 |
| 21 Mar 2022 | USD | 169.95 | 170.22 | 167.85 | 169.95 | 169.95 | -1.24 (-0.72%) | 1,770,400 |
| 18 Mar 2022 | USD | 170.26 | 173.44 | 167.65 | 171.19 | 171.19 | -0.05 (-0.03%) | 3,542,300 |
| 17 Mar 2022 | USD | 170.33 | 171.25 | 168.13 | 171.24 | 171.24 | -1.05 (-0.61%) | 1,582,300 |
| 16 Mar 2022 | USD | 168.19 | 172.5 | 167.03 | 172.29 | 172.29 | +5.89 (+3.54%) | 2,300,300 |
| 15 Mar 2022 | USD | 163.93 | 167.33 | 163.65 | 166.4 | 166.4 | +4.64 (+2.87%) | 2,297,300 |
| 14 Mar 2022 | USD | 162.27 | 164.13 | 160.11 | 161.76 | 161.76 | +0.12 (+0.07%) | 1,917,600 |
| 11 Mar 2022 | USD | 164.35 | 165.53 | 161.3 | 161.64 | 161.64 | -0.92 (-0.57%) | 2,315,700 |
| 10 Mar 2022 | USD | 156.55 | 164.22 | 156.05 | 162.56 | 162.56 | +3.09 (+1.94%) | 2,573,300 |
| 9 Mar 2022 | USD | 158.2 | 162.56 | 157.74 | 159.47 | 159.47 | +6.68 (+4.37%) | 3,509,600 |
| 8 Mar 2022 | USD | 148.92 | 159.11 | 146.07 | 152.79 | 152.79 | +4.73 (+3.19%) | 4,939,400 |
| 7 Mar 2022 | USD | 159.22 | 159.22 | 147.93 | 148.06 | 148.06 | -11.22 (-7.04%) | 3,769,100 |
| 4 Mar 2022 | USD | 163 | 163.93 | 156.76 | 159.28 | 159.28 | -6.19 (-3.74%) | 2,858,200 |
| 3 Mar 2022 | USD | 169.74 | 171.53 | 164.45 | 165.47 | 165.47 | -2.76 (-1.64%) | 2,444,900 |
| 2 Mar 2022 | USD | 167.58 | 171.01 | 166.91 | 168.23 | 168.23 | +3.32 (+2.01%) | 2,159,600 |
| 1 Mar 2022 | USD | 168.7 | 170.01 | 163.88 | 164.91 | 164.91 | -5.23 (-3.07%) | 2,886,100 |
| 28 Feb 2022 | USD | 170.39 | 172.49 | 167.53 | 170.14 | 170.14 | -4.23 (-2.43%) | 2,573,800 |
| 25 Feb 2022 | USD | 170.53 | 174.6 | 168.43 | 174.37 | 174.37 | +5.62 (+3.33%) | 2,805,800 |
| 24 Feb 2022 | USD | 163.06 | 169.55 | 162.95 | 168.75 | 168.75 | +0.78 (+0.46%) | 4,332,700 |
| 23 Feb 2022 | USD | 174.14 | 174.55 | 167.37 | 167.97 | 167.97 | -5.15 (-2.97%) | 3,494,800 |
| 22 Feb 2022 | USD | 174.62 | 175.82 | 169.81 | 173.12 | 173.12 | -1.8 (-1.03%) | 2,744,000 |
| 18 Feb 2022 | USD | 177.58 | 179.54 | 174.72 | 174.92 | 174.92 | -3.25 (-1.82%) | 2,882,100 |
