| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2022 | USD | 385.26 | 388.86 | 379.63 | 380.66 | 380.66 | -4.57 (-1.19%) | 912,800 |
| 13 Jun 2022 | USD | 383.39 | 392.43 | 381.66 | 385.23 | 385.23 | -5.46 (-1.40%) | 1,260,000 |
| 10 Jun 2022 | USD | 400.16 | 400.23 | 388.76 | 390.69 | 390.69 | -15.54 (-3.83%) | 742,400 |
| 9 Jun 2022 | USD | 415.23 | 417.86 | 405.83 | 406.23 | 406.23 | -11.83 (-2.83%) | 407,500 |
| 8 Jun 2022 | USD | 425.16 | 426.55 | 417.32 | 418.06 | 418.06 | -10.2 (-2.38%) | 451,100 |
| 7 Jun 2022 | USD | 421.65 | 428.83 | 420.02 | 428.26 | 428.26 | +3.05 (+0.72%) | 456,700 |
| 6 Jun 2022 | USD | 432.79 | 432.79 | 423.34 | 425.21 | 425.21 | -6.85 (-1.59%) | 787,000 |
| 3 Jun 2022 | USD | 439.1 | 439.22 | 430.34 | 432.06 | 432.06 | -9.38 (-2.12%) | 511,100 |
| 2 Jun 2022 | USD | 431.92 | 441.75 | 429.53 | 441.44 | 441.44 | +10.61 (+2.46%) | 462,700 |
| 1 Jun 2022 | USD | 443.69 | 445.55 | 429.54 | 430.83 | 430.83 | -11.61 (-2.62%) | 640,100 |
| 31 May 2022 | USD | 439.62 | 445.65 | 437.14 | 442.44 | 442.44 | -1.44 (-0.32%) | 2,166,300 |
| 27 May 2022 | USD | 437.06 | 443.89 | 436.13 | 443.88 | 443.88 | +11.36 (+2.63%) | 387,900 |
| 26 May 2022 | USD | 428.4 | 434.63 | 427.27 | 432.52 | 432.52 | +6.78 (+1.59%) | 412,000 |
| 25 May 2022 | USD | 424.79 | 427.62 | 423.2 | 425.74 | 425.74 | -1.23 (-0.29%) | 529,300 |
| 24 May 2022 | USD | 421.9 | 429 | 421.01 | 426.97 | 426.97 | +3.06 (+0.72%) | 510,700 |
| 23 May 2022 | USD | 423.16 | 426.13 | 418.49 | 423.91 | 423.91 | +6.45 (+1.55%) | 624,800 |
| 20 May 2022 | USD | 416.8 | 422.25 | 410.64 | 417.46 | 417.46 | +4.28 (+1.04%) | 663,400 |
| 19 May 2022 | USD | 408.12 | 416.28 | 402.06 | 413.18 | 413.18 | +1.7 (+0.41%) | 685,600 |
| 18 May 2022 | USD | 429.36 | 430 | 410.8 | 411.48 | 411.48 | -21.28 (-4.92%) | 643,500 |
| 17 May 2022 | USD | 435.84 | 439 | 428.95 | 432.76 | 432.76 | +2.9 (+0.67%) | 472,500 |
| 16 May 2022 | USD | 428.92 | 433.44 | 424.64 | 429.86 | 429.86 | -0.47 (-0.11%) | 480,100 |
| 13 May 2022 | USD | 431.2 | 435.36 | 424.37 | 430.33 | 430.33 | +1.49 (+0.35%) | 655,200 |
| 12 May 2022 | USD | 423.78 | 432.01 | 422.13 | 428.84 | 428.84 | -0.53 (-0.12%) | 679,700 |
| 11 May 2022 | USD | 428.56 | 434.29 | 425.43 | 429.37 | 429.37 | -1.22 (-0.28%) | 642,600 |
| 10 May 2022 | USD | 436.97 | 438.53 | 425.58 | 430.59 | 430.59 | -2.33 (-0.54%) | 674,000 |
| 9 May 2022 | USD | 433.27 | 436.26 | 431.15 | 432.92 | 432.92 | -6.38 (-1.45%) | 574,300 |
| 6 May 2022 | USD | 440.01 | 441.89 | 432.29 | 439.3 | 439.3 | -4.2 (-0.95%) | 676,800 |
| 5 May 2022 | USD | 461.36 | 465.62 | 440.37 | 443.5 | 443.5 | -20.89 (-4.50%) | 763,800 |
| 4 May 2022 | USD | 449.33 | 466.26 | 447.15 | 464.39 | 464.39 | +13.26 (+2.94%) | 822,600 |
| 3 May 2022 | USD | 460.38 | 460.87 | 449.13 | 451.13 | 451.13 | -8.15 (-1.77%) | 761,700 |
