| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2022 | USD | 168.27 | 169 | 164.33 | 164.37 | 164.37 | -3.64 (-2.17%) | 1,656,700 |
| 4 Jan 2022 | USD | 166.77 | 171.16 | 165.8 | 168.01 | 168.01 | +4.1 (+2.50%) | 2,131,600 |
| 3 Jan 2022 | USD | 165.07 | 166.41 | 161.23 | 163.91 | 163.91 | -1.33 (-0.80%) | 1,836,800 |
| 31 Dec 2021 | USD | 164.85 | 166.18 | 164.07 | 165.24 | 165.24 | +0.38 (+0.23%) | 902,700 |
| 30 Dec 2021 | USD | 166.55 | 167.98 | 164.73 | 164.86 | 164.86 | -1.69 (-1.01%) | 840,900 |
| 29 Dec 2021 | USD | 166.35 | 167.58 | 165.5 | 166.55 | 166.55 | -0.2 (-0.12%) | 905,600 |
| 28 Dec 2021 | USD | 165.91 | 167.66 | 165.28 | 166.75 | 166.75 | +0.04 (+0.02%) | 1,297,200 |
| 27 Dec 2021 | USD | 164.47 | 167.09 | 163.45 | 166.71 | 166.71 | +1.52 (+0.92%) | 1,139,900 |
| 23 Dec 2021 | USD | 164.25 | 165.79 | 162.54 | 165.19 | 165.19 | +2.61 (+1.61%) | 1,528,900 |
| 22 Dec 2021 | USD | 158.56 | 163.23 | 158.36 | 162.58 | 162.58 | +4.26 (+2.69%) | 2,001,000 |
| 21 Dec 2021 | USD | 150.92 | 158.7 | 150.92 | 158.32 | 158.32 | +8.64 (+5.77%) | 2,269,300 |
| 20 Dec 2021 | USD | 146.99 | 151.24 | 145.79 | 149.68 | 149.68 | -0.51 (-0.34%) | 2,765,600 |
| 17 Dec 2021 | USD | 149.38 | 151.83 | 147.51 | 150.19 | 150.19 | -0.57 (-0.38%) | 3,592,300 |
| 16 Dec 2021 | USD | 151.16 | 153.12 | 150.09 | 150.76 | 150.76 | -0.42 (-0.28%) | 2,738,400 |
| 15 Dec 2021 | USD | 152.99 | 153.93 | 148.65 | 151.18 | 151.18 | -2.83 (-1.84%) | 2,228,000 |
| 14 Dec 2021 | USD | 152.77 | 155.94 | 152.55 | 154.01 | 154.01 | +0.33 (+0.21%) | 1,548,800 |
| 13 Dec 2021 | USD | 159.07 | 159.68 | 153.42 | 153.68 | 153.68 | -7.13 (-4.43%) | 2,362,800 |
| 10 Dec 2021 | USD | 158.21 | 160.95 | 156.02 | 160.81 | 160.81 | +3.66 (+2.33%) | 1,705,300 |
| 9 Dec 2021 | USD | 156.26 | 158.48 | 155.36 | 157.15 | 157.15 | -0.49 (-0.31%) | 1,103,100 |
| 8 Dec 2021 | USD | 157.46 | 159.57 | 155.81 | 157.64 | 157.64 | +1.11 (+0.71%) | 1,618,506 |
| 7 Dec 2021 | USD | 158.49 | 162.18 | 155.7 | 156.53 | 156.53 | -0.17 (-0.11%) | 2,416,568 |
| 6 Dec 2021 | USD | 152.22 | 159.4842 | 152.22 | 156.7 | 156.7 | +6.72 (+4.48%) | 2,421,826 |
| 3 Dec 2021 | USD | 151.57 | 152.22 | 146.8 | 149.98 | 149.98 | -1.14 (-0.75%) | 3,104,600 |
| 2 Dec 2021 | USD | 143.37 | 152.59 | 143.13 | 151.12 | 151.12 | +8.62 (+6.05%) | 3,099,000 |
| 1 Dec 2021 | USD | 150.26 | 152.07 | 142.11 | 142.5 | 142.5 | -5.06 (-3.43%) | 3,198,900 |
| 30 Nov 2021 | USD | 148.56 | 149 | 145.7 | 147.56 | 147.56 | -3.21 (-2.13%) | 3,465,900 |
| 29 Nov 2021 | USD | 149.7 | 154.55 | 149.7 | 150.77 | 150.77 | +3.33 (+2.26%) | 3,155,000 |
| 26 Nov 2021 | USD | 146.65 | 147.76 | 140.55 | 147.44 | 147.44 | -10.17 (-6.45%) | 4,264,500 |
| 24 Nov 2021 | USD | 156.12 | 158.07 | 153.4 | 157.61 | 157.61 | +0.17 (+0.11%) | 1,532,800 |
| 23 Nov 2021 | USD | 157.38 | 158.45 | 156.14 | 157.44 | 157.44 | +1.03 (+0.66%) | 1,926,300 |
