| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2022 | USD | 314.29 | 315.4 | 291.08 | 292.58 | 292.58 | -25.25 (-7.94%) | 430,800 |
| 4 Jan 2022 | USD | 317.26 | 322.28 | 310.13 | 317.83 | 317.83 | +3.06 (+0.97%) | 264,600 |
| 3 Jan 2022 | USD | 336.44 | 342.99 | 310.86 | 314.77 | 314.77 | -22.26 (-6.60%) | 314,800 |
| 31 Dec 2021 | USD | 331.48 | 339.3 | 330.45 | 337.03 | 337.03 | +4.19 (+1.26%) | 236,500 |
| 30 Dec 2021 | USD | 336 | 340.81 | 332.63 | 332.84 | 332.84 | -2.57 (-0.77%) | 137,600 |
| 29 Dec 2021 | USD | 330.82 | 336.97 | 328.53 | 335.41 | 335.41 | +5.22 (+1.58%) | 127,500 |
| 28 Dec 2021 | USD | 333.05 | 336.8 | 327.77 | 330.19 | 330.19 | -2.86 (-0.86%) | 163,600 |
| 27 Dec 2021 | USD | 323.8 | 335.35 | 323.8 | 333.05 | 333.05 | +9.52 (+2.94%) | 195,500 |
| 23 Dec 2021 | USD | 315.37 | 325.18 | 315.37 | 323.53 | 323.53 | +9.77 (+3.11%) | 140,400 |
| 22 Dec 2021 | USD | 315.02 | 317.39 | 310.04 | 313.76 | 313.76 | -1.26 (-0.40%) | 157,300 |
| 21 Dec 2021 | USD | 304.2 | 315.98 | 302.56 | 315.02 | 315.02 | +13.54 (+4.49%) | 190,300 |
| 20 Dec 2021 | USD | 299.5 | 303.98 | 288.23 | 301.48 | 301.48 | -3.55 (-1.16%) | 267,400 |
| 17 Dec 2021 | USD | 310.09 | 313.85 | 301.35 | 305.03 | 305.03 | -5.95 (-1.91%) | 482,000 |
| 16 Dec 2021 | USD | 336.42 | 337.96 | 309.07 | 310.98 | 310.98 | -16.61 (-5.07%) | 361,900 |
| 15 Dec 2021 | USD | 321.77 | 327.99 | 316.01 | 327.59 | 327.59 | +6.88 (+2.15%) | 293,500 |
| 14 Dec 2021 | USD | 321.38 | 328.15 | 315.94 | 320.71 | 320.71 | -5.28 (-1.62%) | 253,600 |
| 13 Dec 2021 | USD | 333.21 | 334.97 | 325.15 | 325.99 | 325.99 | -2.72 (-0.83%) | 200,900 |
| 10 Dec 2021 | USD | 329.95 | 334.95 | 327.18 | 328.71 | 328.71 | -1.12 (-0.34%) | 158,700 |
| 9 Dec 2021 | USD | 332.03 | 338.52 | 328.92 | 329.83 | 329.83 | -0.51 (-0.15%) | 194,200 |
| 8 Dec 2021 | USD | 336.15 | 338 | 327.15 | 330.34 | 330.34 | -4.96 (-1.48%) | 227,365 |
| 7 Dec 2021 | USD | 325.46 | 344.445 | 320.46 | 335.3 | 335.3 | +16.49 (+5.17%) | 422,540 |
| 6 Dec 2021 | USD | 322.99 | 322.99 | 312.35 | 318.81 | 318.81 | +0.14 (+0.04%) | 237,002 |
| 3 Dec 2021 | USD | 321.63 | 324.38 | 313.97 | 318.67 | 318.67 | -0.59 (-0.18%) | 206,600 |
| 2 Dec 2021 | USD | 315.95 | 321.39 | 312.17 | 319.26 | 319.26 | +3.11 (+0.98%) | 386,000 |
| 1 Dec 2021 | USD | 340.45 | 340.45 | 316.01 | 316.15 | 316.15 | -15.03 (-4.54%) | 225,500 |
| 30 Nov 2021 | USD | 334.28 | 334.53 | 323.39 | 331.18 | 331.18 | -3.91 (-1.17%) | 243,300 |
| 29 Nov 2021 | USD | 330.64 | 343.59 | 328.24 | 335.09 | 335.09 | -0.74 (-0.22%) | 226,800 |
| 26 Nov 2021 | USD | 333.44 | 341.52 | 331.08 | 335.83 | 335.83 | -8.54 (-2.48%) | 132,600 |
| 24 Nov 2021 | USD | 341.07 | 347.55 | 336.11 | 344.37 | 344.37 | -0.56 (-0.16%) | 333,300 |
| 23 Nov 2021 | USD | 348.16 | 357.08 | 339.13 | 344.93 | 344.93 | -4.87 (-1.39%) | 327,300 |
