| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2022 | USD | 167.58 | 168.07 | 164.83 | 164.83 | 164.83 | -2.32 (-1.39%) | 1,749,500 |
| 4 Jan 2022 | USD | 167.77 | 168.29 | 164.56 | 167.15 | 167.15 | -0.08 (-0.05%) | 2,940,200 |
| 3 Jan 2022 | USD | 172.04 | 173 | 167.16 | 167.23 | 167.23 | -6.59 (-3.79%) | 2,395,900 |
| 31 Dec 2021 | USD | 173.07 | 174.35 | 172.81 | 173.82 | 173.82 | +0.33 (+0.19%) | 953,400 |
| 30 Dec 2021 | USD | 174.43 | 175 | 173.27 | 173.49 | 173.49 | -0.4 (-0.23%) | 678,700 |
| 29 Dec 2021 | USD | 173.9 | 174.9 | 173.78 | 173.89 | 173.89 | +0.12 (+0.07%) | 1,092,300 |
| 28 Dec 2021 | USD | 173.9 | 175.12 | 173.42 | 173.77 | 173.77 | -0.12 (-0.07%) | 863,800 |
| 27 Dec 2021 | USD | 170.92 | 173.92 | 170.92 | 173.89 | 173.89 | +3.32 (+1.95%) | 1,899,600 |
| 23 Dec 2021 | USD | 171.09 | 171.84 | 170.42 | 170.57 | 170.57 | +0.09 (+0.05%) | 1,309,400 |
| 22 Dec 2021 | USD | 168.92 | 170.71 | 168.63 | 170.48 | 170.48 | +1.63 (+0.97%) | 1,045,700 |
| 21 Dec 2021 | USD | 169.63 | 169.63 | 167.63 | 168.85 | 168.85 | +0.55 (+0.33%) | 1,566,700 |
| 20 Dec 2021 | USD | 166.7 | 168.42 | 164.97 | 168.3 | 168.3 | 0.0 (0.0%) | 1,344,800 |
| 17 Dec 2021 | USD | 169.81 | 170.06 | 167.03 | 168.3 | 168.3 | -1.7 (-1%) | 2,541,200 |
| 16 Dec 2021 | USD | 171.16 | 171.67 | 168.5 | 170 | 170 | -0.42 (-0.25%) | 1,992,400 |
| 15 Dec 2021 | USD | 168.98 | 170.7 | 168.02 | 170.42 | 170.42 | +1.44 (+0.85%) | 1,820,100 |
| 14 Dec 2021 | USD | 170.71 | 171.02 | 167.44 | 168.98 | 168.98 | -1.67 (-0.98%) | 2,011,000 |
| 13 Dec 2021 | USD | 172.05 | 172.05 | 170.06 | 170.65 | 170.65 | -1.15 (-0.67%) | 1,451,400 |
| 10 Dec 2021 | USD | 172.19 | 172.55 | 170.68 | 171.8 | 171.8 | +0.75 (+0.44%) | 1,203,600 |
| 9 Dec 2021 | USD | 170.21 | 172.48 | 169.07 | 171.05 | 171.05 | -1.86 (-1.08%) | 1,392,500 |
| 8 Dec 2021 | USD | 173.5 | 174.9 | 172.05 | 172.91 | 172.91 | +0.33 (+0.19%) | 1,266,897 |
| 7 Dec 2021 | USD | 172.07 | 173.44 | 171.77 | 172.58 | 172.58 | +2.12 (+1.24%) | 1,475,150 |
| 6 Dec 2021 | USD | 169.53 | 171.58 | 168.7 | 170.46 | 170.46 | +2.67 (+1.59%) | 1,763,810 |
| 3 Dec 2021 | USD | 169.43 | 169.92 | 165.85 | 167.79 | 167.79 | -0.68 (-0.40%) | 1,989,000 |
| 2 Dec 2021 | USD | 164.17 | 168.97 | 164.16 | 168.47 | 168.47 | +4.73 (+2.89%) | 1,798,800 |
| 1 Dec 2021 | USD | 166.13 | 168.78 | 163.63 | 163.74 | 163.74 | -0.28 (-0.17%) | 1,730,600 |
| 30 Nov 2021 | USD | 165.5 | 168.02 | 163.99 | 164.02 | 164.02 | -3.01 (-1.80%) | 4,614,500 |
| 29 Nov 2021 | USD | 167.88 | 168.38 | 166.65 | 167.03 | 167.03 | +0.62 (+0.37%) | 2,004,500 |
| 26 Nov 2021 | USD | 166.51 | 168.35 | 164.52 | 166.41 | 166.41 | -3.37 (-1.98%) | 1,398,500 |
| 24 Nov 2021 | USD | 168.65 | 170.15 | 168.1 | 169.78 | 169.78 | +0.73 (+0.43%) | 1,568,600 |
| 23 Nov 2021 | USD | 169.37 | 170.13 | 166.98 | 169.05 | 169.05 | -0.22 (-0.13%) | 1,731,600 |
