| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2022 | USD | 182.78 | 184.26 | 178.31 | 183.54 | 183.54 | -1.82 (-0.98%) | 782,700 |
| 22 Sep 2022 | USD | 187.19 | 188.72 | 183.21 | 185.36 | 185.36 | -4.01 (-2.12%) | 729,000 |
| 21 Sep 2022 | USD | 189.32 | 194.92 | 187.7 | 189.37 | 189.37 | +2.89 (+1.55%) | 536,200 |
| 20 Sep 2022 | USD | 186.47 | 187.12 | 182.01 | 186.48 | 186.48 | -2.77 (-1.46%) | 394,800 |
| 19 Sep 2022 | USD | 184.87 | 194.07 | 180.55 | 189.25 | 189.25 | +4.08 (+2.20%) | 532,600 |
| 16 Sep 2022 | USD | 181.21 | 186.96 | 176.7 | 185.17 | 185.17 | -4.33 (-2.28%) | 1,122,400 |
| 15 Sep 2022 | USD | 192.21 | 195.04 | 187.24 | 189.5 | 189.5 | -4.57 (-2.35%) | 533,700 |
| 14 Sep 2022 | USD | 196.71 | 196.71 | 191.43 | 194.07 | 194.07 | -2.64 (-1.34%) | 370,000 |
| 13 Sep 2022 | USD | 198 | 201.85 | 196.01 | 196.71 | 196.71 | -11.34 (-5.45%) | 369,200 |
| 12 Sep 2022 | USD | 203.24 | 209.82 | 203 | 208.05 | 208.05 | +5.77 (+2.85%) | 329,600 |
| 9 Sep 2022 | USD | 195.6 | 204.4 | 195.03 | 202.28 | 202.28 | +6.61 (+3.38%) | 551,700 |
| 8 Sep 2022 | USD | 198.58 | 199.83 | 190.97 | 195.67 | 195.67 | -6.3 (-3.12%) | 696,300 |
| 7 Sep 2022 | USD | 210.27 | 210.57 | 199.14 | 201.97 | 201.97 | -7.61 (-3.63%) | 725,600 |
| 6 Sep 2022 | USD | 206.59 | 211.48 | 205.69 | 209.58 | 209.58 | +3.37 (+1.63%) | 325,400 |
| 2 Sep 2022 | USD | 211.8 | 214.59 | 204.03 | 206.21 | 206.21 | -3.77 (-1.80%) | 295,300 |
| 1 Sep 2022 | USD | 201.7 | 210.72 | 201.7 | 209.98 | 209.98 | +3.15 (+1.52%) | 374,600 |
| 31 Aug 2022 | USD | 217.13 | 217.13 | 206.37 | 206.83 | 206.83 | -8.6 (-3.99%) | 412,000 |
| 30 Aug 2022 | USD | 218.25 | 218.25 | 210.82 | 215.43 | 215.43 | -0.35 (-0.16%) | 287,400 |
| 29 Aug 2022 | USD | 219.11 | 220.94 | 215.27 | 215.78 | 215.78 | -6.65 (-2.99%) | 288,000 |
| 26 Aug 2022 | USD | 231.51 | 234.68 | 221.25 | 222.43 | 222.43 | -10.32 (-4.43%) | 314,600 |
| 25 Aug 2022 | USD | 224.53 | 232.88 | 222.84 | 232.75 | 232.75 | +11.05 (+4.98%) | 232,500 |
| 24 Aug 2022 | USD | 219.62 | 224.91 | 218.81 | 221.7 | 221.7 | +1.74 (+0.79%) | 147,800 |
| 23 Aug 2022 | USD | 223.58 | 226.17 | 219.03 | 219.96 | 219.96 | -3.01 (-1.35%) | 195,900 |
| 22 Aug 2022 | USD | 221.7 | 223.15 | 218.33 | 222.97 | 222.97 | -6.49 (-2.83%) | 282,900 |
| 19 Aug 2022 | USD | 230.1 | 232.02 | 224.54 | 229.46 | 229.46 | -4.8 (-2.05%) | 296,200 |
| 18 Aug 2022 | USD | 232.3 | 236.15 | 231.96 | 234.26 | 234.26 | +1.59 (+0.68%) | 222,500 |
| 17 Aug 2022 | USD | 234.96 | 234.96 | 227.21 | 232.67 | 232.67 | -6.41 (-2.68%) | 341,500 |
| 16 Aug 2022 | USD | 239.79 | 242.15 | 236.93 | 239.08 | 239.08 | -1.17 (-0.49%) | 327,700 |
| 15 Aug 2022 | USD | 243.88 | 245.78 | 236.68 | 240.25 | 240.25 | -6.24 (-2.53%) | 359,300 |
| 12 Aug 2022 | USD | 256.93 | 256.98 | 245.38 | 246.49 | 246.49 | -6.51 (-2.57%) | 377,400 |
