| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2022 | USD | 147.741 | 161.21 | 146.961 | 158.73 | 158.73 | +13.45 (+9.26%) | 5,568,700 |
| 3 Feb 2022 | USD | 152.1 | 155.6 | 145.18 | 145.28 | 145.28 | -11.62 (-7.41%) | 4,514,200 |
| 2 Feb 2022 | USD | 166.96 | 166.97 | 155.64 | 156.9 | 156.9 | -9.36 (-5.63%) | 3,229,000 |
| 1 Feb 2022 | USD | 168.747 | 168.747 | 160.13 | 166.26 | 166.26 | +2.21 (+1.35%) | 3,902,400 |
| 31 Jan 2022 | USD | 153.48 | 164.31 | 153.11 | 164.05 | 164.05 | +12.82 (+8.48%) | 4,636,500 |
| 28 Jan 2022 | USD | 148.09 | 152.26 | 142.033 | 151.23 | 151.23 | +3.41 (+2.31%) | 4,316,900 |
| 27 Jan 2022 | USD | 151.83 | 156.41 | 146.96 | 147.82 | 147.82 | +0.1 (+0.07%) | 4,861,900 |
| 26 Jan 2022 | USD | 156.957 | 160.2 | 146.263 | 147.72 | 147.72 | -4.47 (-2.94%) | 6,742,500 |
| 25 Jan 2022 | USD | 153.5 | 158.14 | 147.84 | 152.19 | 152.19 | -5.13 (-3.26%) | 4,495,700 |
| 24 Jan 2022 | USD | 148.45 | 157.52 | 139.469 | 157.32 | 157.32 | +5.19 (+3.41%) | 9,867,400 |
| 21 Jan 2022 | USD | 160 | 163.5 | 151.53 | 152.13 | 152.13 | -15.23 (-9.10%) | 8,159,000 |
| 20 Jan 2022 | USD | 170.3 | 179.68 | 167.03 | 167.36 | 167.36 | +0.87 (+0.52%) | 7,804,000 |
| 19 Jan 2022 | USD | 166.727 | 172.72 | 162.31 | 166.49 | 166.49 | -0.34 (-0.20%) | 4,133,500 |
| 18 Jan 2022 | USD | 166.2 | 172.25 | 162 | 166.83 | 166.83 | -0.65 (-0.39%) | 5,141,800 |
| 14 Jan 2022 | USD | 166.273 | 170.4 | 159.76 | 167.48 | 167.48 | -0.82 (-0.49%) | 6,395,100 |
| 13 Jan 2022 | USD | 178.56 | 179.71 | 167.821 | 168.3 | 168.3 | -9.14 (-5.15%) | 6,312,100 |
| 12 Jan 2022 | USD | 188.27 | 190.5 | 176.7 | 177.44 | 177.44 | -8.26 (-4.45%) | 5,235,700 |
| 11 Jan 2022 | USD | 180.646 | 189.09 | 179.45 | 185.7 | 185.7 | +2.74 (+1.50%) | 3,779,300 |
| 10 Jan 2022 | USD | 177.04 | 183.72 | 173.56 | 182.96 | 182.96 | +2.55 (+1.41%) | 5,849,800 |
| 7 Jan 2022 | USD | 189.46 | 189.46 | 178.61 | 180.41 | 180.41 | -13.42 (-6.92%) | 9,208,800 |
| 6 Jan 2022 | USD | 198.824 | 203.58 | 190 | 193.83 | 193.83 | -2.88 (-1.46%) | 5,571,500 |
| 5 Jan 2022 | USD | 213.33 | 216.24 | 195.92 | 196.71 | 196.71 | -26.12 (-11.72%) | 7,863,000 |
| 4 Jan 2022 | USD | 233.5 | 234.26 | 215.58 | 222.83 | 222.83 | -10.36 (-4.44%) | 4,064,500 |
| 3 Jan 2022 | USD | 230.63 | 238.355 | 224.87 | 233.19 | 233.19 | +4.99 (+2.19%) | 4,095,600 |
| 31 Dec 2021 | USD | 236.2 | 241.456 | 227.51 | 228.2 | 228.2 | -8 (-3.39%) | 4,567,800 |
| 30 Dec 2021 | USD | 225 | 238.5 | 224.93 | 236.2 | 236.2 | +11.4 (+5.07%) | 4,739,100 |
| 29 Dec 2021 | USD | 229.3 | 230 | 223.21 | 224.8 | 224.8 | -6.52 (-2.82%) | 3,342,900 |
| 28 Dec 2021 | USD | 227.13 | 241 | 227 | 231.32 | 231.32 | +3.39 (+1.49%) | 5,773,700 |
| 27 Dec 2021 | USD | 233.616 | 234.4 | 226.69 | 227.93 | 227.93 | -5.59 (-2.39%) | 3,166,300 |
| 23 Dec 2021 | USD | 226.95 | 234.32 | 222.06 | 233.52 | 233.52 | +6.82 (+3.01%) | 2,980,200 |
