| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2021 | USD | 188.36 | 190.42 | 187.01 | 189.04 | 189.04 | +0.82 (+0.44%) | 1,562,500 |
| 20 Dec 2021 | USD | 185.64 | 188.69 | 184.82 | 188.22 | 188.22 | +0.63 (+0.34%) | 1,471,600 |
| 17 Dec 2021 | USD | 185.94 | 191.78 | 184.6 | 187.59 | 187.59 | -0.18 (-0.10%) | 5,121,800 |
| 16 Dec 2021 | USD | 192.5 | 192.85 | 186.88 | 187.77 | 187.77 | -2.79 (-1.46%) | 1,524,300 |
| 15 Dec 2021 | USD | 183 | 190.89 | 183 | 190.56 | 190.56 | +8.37 (+4.59%) | 1,688,000 |
| 14 Dec 2021 | USD | 185.69 | 186.58 | 181.81 | 182.19 | 182.19 | -5.23 (-2.79%) | 1,378,100 |
| 13 Dec 2021 | USD | 188.5 | 189.28 | 187.09 | 187.42 | 187.42 | -0.36 (-0.19%) | 863,300 |
| 10 Dec 2021 | USD | 187.25 | 188.85 | 185.68 | 187.78 | 187.78 | +0.35 (+0.19%) | 917,300 |
| 9 Dec 2021 | USD | 190.03 | 192.63 | 187.01 | 187.43 | 187.43 | -2.89 (-1.52%) | 837,200 |
| 8 Dec 2021 | USD | 186.19 | 191.04 | 185.15 | 190.32 | 190.32 | +4.75 (+2.56%) | 849,900 |
| 7 Dec 2021 | USD | 183.89 | 187.85 | 183.57 | 185.57 | 185.57 | +4.09 (+2.25%) | 779,900 |
| 6 Dec 2021 | USD | 181.43 | 183.15 | 174.67 | 181.48 | 181.48 | -1.69 (-0.92%) | 1,352,300 |
| 3 Dec 2021 | USD | 181.31 | 184.4 | 176.73 | 183.17 | 183.17 | +3.18 (+1.77%) | 1,182,800 |
| 2 Dec 2021 | USD | 183.87 | 187.8 | 178.64 | 179.99 | 179.99 | -5.15 (-2.78%) | 1,157,700 |
| 1 Dec 2021 | USD | 181.64 | 187.31 | 179.02 | 185.14 | 185.14 | +2.98 (+1.64%) | 1,027,600 |
| 30 Nov 2021 | USD | 185.27 | 188.37 | 181.71 | 182.16 | 182.16 | -3.06 (-1.65%) | 1,383,700 |
| 29 Nov 2021 | USD | 182.72 | 186.63 | 180.99 | 185.22 | 185.22 | +2.13 (+1.16%) | 1,182,500 |
| 26 Nov 2021 | USD | 178.45 | 187.05 | 178.01 | 183.09 | 183.09 | +6.14 (+3.47%) | 633,300 |
| 24 Nov 2021 | USD | 178.96 | 180.9 | 176.5 | 176.95 | 176.95 | -2.67 (-1.49%) | 1,015,200 |
| 23 Nov 2021 | USD | 180.6 | 183.05 | 176.58 | 179.62 | 179.62 | -2.14 (-1.18%) | 712,300 |
| 22 Nov 2021 | USD | 188.25 | 189.59 | 181.36 | 181.76 | 181.76 | -7.06 (-3.74%) | 922,800 |
| 19 Nov 2021 | USD | 189.07 | 191.91 | 188.12 | 188.82 | 188.82 | +1.52 (+0.81%) | 819,700 |
| 18 Nov 2021 | USD | 187.4 | 188.85 | 184.57 | 187.3 | 187.3 | -0.09 (-0.05%) | 485,700 |
| 17 Nov 2021 | USD | 188 | 189.51 | 184.46 | 187.39 | 187.39 | -0.12 (-0.06%) | 702,000 |
| 16 Nov 2021 | USD | 182.3 | 187.81 | 182 | 187.51 | 187.51 | +4.15 (+2.26%) | 924,600 |
| 15 Nov 2021 | USD | 184.04 | 186.39 | 182.48 | 183.36 | 183.36 | -0.23 (-0.13%) | 867,800 |
| 12 Nov 2021 | USD | 179.72 | 183.69 | 177.87 | 183.59 | 183.59 | +4.57 (+2.55%) | 1,153,000 |
| 11 Nov 2021 | USD | 176.73 | 179.06 | 176.42 | 179.02 | 179.02 | +3.14 (+1.79%) | 694,400 |
| 10 Nov 2021 | USD | 174.31 | 176.37 | 173.63 | 175.88 | 175.88 | +1.33 (+0.76%) | 755,800 |
| 9 Nov 2021 | USD | 173.19 | 176.77 | 173.19 | 174.55 | 174.55 | +1.36 (+0.79%) | 800,100 |
