| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2022 | USD | 172.08 | 177.32 | 171.23 | 173.1 | 173.1 | +1.85 (+1.08%) | 1,748,800 |
| 4 Jan 2022 | USD | 170.33 | 172.9864 | 170.3 | 171.25 | 171.25 | +0.65 (+0.38%) | 1,802,216 |
| 3 Jan 2022 | USD | 172.1 | 172.91 | 169.6105 | 170.6 | 170.6 | -1.84 (-1.07%) | 827,632 |
| 31 Dec 2021 | USD | 170.86 | 172.98 | 170.41 | 172.44 | 172.44 | +1.35 (+0.79%) | 674,900 |
| 30 Dec 2021 | USD | 171.38 | 172.78 | 170.96 | 171.09 | 171.09 | -0.12 (-0.07%) | 635,300 |
| 29 Dec 2021 | USD | 170.9 | 172.28 | 170.65 | 171.21 | 171.21 | +0.02 (+0.01%) | 644,900 |
| 28 Dec 2021 | USD | 169.99 | 171.87 | 169.95 | 171.19 | 171.19 | +1.45 (+0.85%) | 609,700 |
| 27 Dec 2021 | USD | 168.04 | 170 | 167.54 | 169.74 | 169.74 | +2.68 (+1.60%) | 621,600 |
| 23 Dec 2021 | USD | 166.31 | 168.32 | 166.31 | 167.06 | 167.06 | +1.32 (+0.80%) | 709,100 |
| 22 Dec 2021 | USD | 163.4 | 166.79 | 163.4 | 165.74 | 165.74 | +1.81 (+1.10%) | 1,051,600 |
| 21 Dec 2021 | USD | 161.89 | 164.34 | 161.34 | 163.93 | 163.93 | +3.25 (+2.02%) | 1,085,600 |
| 20 Dec 2021 | USD | 162.26 | 162.26 | 158.25 | 160.68 | 160.68 | -3.91 (-2.38%) | 865,900 |
| 17 Dec 2021 | USD | 168.92 | 169.31 | 164.45 | 164.59 | 164.59 | -4.73 (-2.79%) | 2,366,700 |
| 16 Dec 2021 | USD | 167.39 | 170.43 | 166.62 | 169.32 | 169.32 | +3.46 (+2.09%) | 1,591,900 |
| 15 Dec 2021 | USD | 163.03 | 165.94 | 161.94 | 165.86 | 165.86 | +3.4 (+2.09%) | 1,000,500 |
| 14 Dec 2021 | USD | 162.75 | 163.62 | 162 | 162.46 | 162.46 | -0.35 (-0.21%) | 837,600 |
| 13 Dec 2021 | USD | 163.31 | 164.57 | 162.14 | 162.81 | 162.81 | -0.56 (-0.34%) | 946,100 |
| 10 Dec 2021 | USD | 165.51 | 165.73 | 162.87 | 163.37 | 163.37 | -0.68 (-0.41%) | 1,095,400 |
| 9 Dec 2021 | USD | 164.12 | 165.08 | 163.18 | 164.05 | 164.05 | -0.77 (-0.47%) | 822,300 |
| 8 Dec 2021 | USD | 166.45 | 167.23 | 163.56 | 164.82 | 164.82 | -1.46 (-0.88%) | 926,512 |
| 7 Dec 2021 | USD | 166.36 | 167.87 | 165.69 | 166.28 | 166.28 | +1.85 (+1.13%) | 1,160,855 |
| 6 Dec 2021 | USD | 162.64 | 166.33 | 162.275 | 164.43 | 164.43 | +4.04 (+2.52%) | 1,256,135 |
| 3 Dec 2021 | USD | 158.83 | 161.99 | 158.45 | 160.39 | 160.39 | +1.36 (+0.86%) | 1,507,500 |
| 2 Dec 2021 | USD | 154.34 | 159.84 | 154.23 | 159.03 | 159.03 | +5.55 (+3.62%) | 1,173,000 |
| 1 Dec 2021 | USD | 156.35 | 159.05 | 153.4 | 153.48 | 153.48 | -0.69 (-0.45%) | 1,096,600 |
| 30 Nov 2021 | USD | 155.84 | 157.85 | 153.83 | 154.17 | 154.17 | -3.19 (-2.03%) | 2,322,700 |
| 29 Nov 2021 | USD | 156.9 | 158.45 | 156.22 | 157.36 | 157.36 | +1.76 (+1.13%) | 1,277,900 |
| 26 Nov 2021 | USD | 155.12 | 156.39 | 153.11 | 155.6 | 155.6 | -3.16 (-1.99%) | 695,000 |
| 24 Nov 2021 | USD | 159.72 | 160.25 | 158.04 | 158.76 | 158.76 | -1.67 (-1.04%) | 846,300 |
| 23 Nov 2021 | USD | 161.35 | 162.35 | 159.79 | 160.43 | 160.43 | -0.86 (-0.53%) | 907,100 |
