| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | USD | 231.74 | 234.93 | 223 | 226.7 | 226.7 | -5.07 (-2.19%) | 3,977,300 |
| 21 Dec 2021 | USD | 230.97 | 232.9 | 222.33 | 231.77 | 231.77 | +3.71 (+1.63%) | 3,744,600 |
| 20 Dec 2021 | USD | 232.256 | 238.75 | 226.658 | 228.06 | 228.06 | -8.4 (-3.55%) | 5,128,100 |
| 17 Dec 2021 | USD | 216.84 | 237.18 | 208.07 | 236.46 | 236.46 | +17.45 (+7.97%) | 9,591,600 |
| 16 Dec 2021 | USD | 210.367 | 220.7 | 209.5 | 219.01 | 219.01 | +15.07 (+7.39%) | 12,324,600 |
| 15 Dec 2021 | USD | 215.65 | 217.85 | 190.23 | 203.94 | 203.94 | -17.61 (-7.95%) | 20,474,800 |
| 14 Dec 2021 | USD | 213.68 | 223.79 | 211.195 | 221.55 | 221.55 | -0.37 (-0.17%) | 3,433,100 |
| 13 Dec 2021 | USD | 228.29 | 228.792 | 214.11 | 221.92 | 221.92 | -7.33 (-3.20%) | 5,540,100 |
| 10 Dec 2021 | USD | 240 | 245.45 | 226.34 | 229.25 | 229.25 | -5.84 (-2.48%) | 6,177,500 |
| 9 Dec 2021 | USD | 257.005 | 266.05 | 234.59 | 235.09 | 235.09 | -20.99 (-8.20%) | 16,339,100 |
| 8 Dec 2021 | USD | 235.955 | 260.99 | 233.6 | 256.08 | 256.08 | +39.48 (+18.23%) | 24,838,500 |
| 7 Dec 2021 | USD | 213.28 | 220.54 | 213.16 | 216.6 | 216.6 | +6.44 (+3.06%) | 4,242,762 |
| 6 Dec 2021 | USD | 201.39 | 210.33 | 196.94 | 210.16 | 210.16 | +4.61 (+2.24%) | 3,867,322 |
| 3 Dec 2021 | USD | 210.533 | 210.533 | 199.14 | 205.55 | 205.55 | -4.71 (-2.24%) | 4,160,700 |
| 2 Dec 2021 | USD | 206.73 | 213.8 | 204.23 | 210.26 | 210.26 | +2.51 (+1.21%) | 3,385,900 |
| 1 Dec 2021 | USD | 229.807 | 230.691 | 207.15 | 207.75 | 207.75 | -19.86 (-8.73%) | 4,376,400 |
| 30 Nov 2021 | USD | 233.93 | 235.92 | 223.29 | 227.61 | 227.61 | -3.67 (-1.59%) | 3,291,000 |
| 29 Nov 2021 | USD | 232.77 | 235.65 | 225 | 231.28 | 231.28 | -3.88 (-1.65%) | 3,009,300 |
| 26 Nov 2021 | USD | 236.6 | 237 | 228.42 | 235.16 | 235.16 | +3.71 (+1.60%) | 2,637,200 |
| 24 Nov 2021 | USD | 225.68 | 232.67 | 222.32 | 231.45 | 231.45 | +5.39 (+2.38%) | 4,213,900 |
| 23 Nov 2021 | USD | 231.81 | 233.38 | 223.33 | 226.06 | 226.06 | -4.92 (-2.13%) | 3,402,200 |
| 22 Nov 2021 | USD | 233.56 | 238.27 | 223.85 | 230.98 | 230.98 | -3.12 (-1.33%) | 5,658,800 |
| 19 Nov 2021 | USD | 240.59 | 243.66 | 233.86 | 234.1 | 234.1 | -1.75 (-0.74%) | 4,513,900 |
| 18 Nov 2021 | USD | 239.38 | 245.3 | 234.85 | 235.85 | 235.85 | -9.26 (-3.78%) | 5,798,400 |
| 17 Nov 2021 | USD | 264.15 | 264.198 | 243.16 | 245.11 | 245.11 | -31.35 (-11.34%) | 12,946,600 |
| 16 Nov 2021 | USD | 274.55 | 276.47 | 269.285 | 276.46 | 276.46 | +1.67 (+0.61%) | 2,963,300 |
| 15 Nov 2021 | USD | 276.03 | 279.3 | 271.02 | 274.79 | 274.79 | -0.59 (-0.21%) | 2,287,600 |
| 12 Nov 2021 | USD | 272.64 | 275.79 | 268.58 | 275.38 | 275.38 | +3.59 (+1.32%) | 1,988,600 |
| 11 Nov 2021 | USD | 275.82 | 277.99 | 271.34 | 271.79 | 271.79 | -2.81 (-1.02%) | 2,282,800 |
| 10 Nov 2021 | USD | 278.95 | 283.88 | 271.713 | 274.6 | 274.6 | -5.17 (-1.85%) | 3,506,900 |
