| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2022 | USD | 266.02 | 269.73 | 248.483 | 249.85 | 249.85 | -20.6 (-7.62%) | 276,200 |
| 4 Jan 2022 | USD | 294.95 | 294.95 | 260.14 | 270.45 | 270.45 | -24.49 (-8.30%) | 347,900 |
| 3 Jan 2022 | USD | 295.6 | 303.86 | 286.185 | 294.94 | 294.94 | +2.4 (+0.82%) | 127,800 |
| 31 Dec 2021 | USD | 289.77 | 297.73 | 289.77 | 292.54 | 292.54 | +1.47 (+0.51%) | 140,100 |
| 30 Dec 2021 | USD | 287.79 | 297.965 | 286.12 | 291.07 | 291.07 | +3.03 (+1.05%) | 122,200 |
| 29 Dec 2021 | USD | 287.55 | 292.52 | 281.587 | 288.04 | 288.04 | -0.64 (-0.22%) | 119,600 |
| 28 Dec 2021 | USD | 296.39 | 296.94 | 275.91 | 288.68 | 288.68 | -8.05 (-2.71%) | 199,500 |
| 27 Dec 2021 | USD | 286.67 | 298.72 | 286.67 | 296.73 | 296.73 | +12.79 (+4.50%) | 148,200 |
| 23 Dec 2021 | USD | 279.82 | 284.249 | 278.62 | 283.94 | 283.94 | +5.1 (+1.83%) | 113,100 |
| 22 Dec 2021 | USD | 270.01 | 280.13 | 258.155 | 278.84 | 278.84 | +6 (+2.20%) | 196,100 |
| 21 Dec 2021 | USD | 268.04 | 275.97 | 265.935 | 272.84 | 272.84 | +9.46 (+3.59%) | 254,000 |
| 20 Dec 2021 | USD | 251.98 | 270.08 | 249.09 | 263.38 | 263.38 | +1.99 (+0.76%) | 428,100 |
| 17 Dec 2021 | USD | 248.87 | 265.17 | 245.03 | 261.39 | 261.39 | +9.13 (+3.62%) | 687,600 |
| 16 Dec 2021 | USD | 284.098 | 284.098 | 246.811 | 252.26 | 252.26 | -25.76 (-9.27%) | 350,700 |
| 15 Dec 2021 | USD | 267.24 | 280.36 | 253.08 | 278.02 | 278.02 | +11.24 (+4.21%) | 343,700 |
| 14 Dec 2021 | USD | 262.65 | 269.255 | 257.42 | 266.78 | 266.78 | -1.23 (-0.46%) | 312,500 |
| 13 Dec 2021 | USD | 289 | 291.88 | 267.55 | 268.01 | 268.01 | -19.59 (-6.81%) | 321,000 |
| 10 Dec 2021 | USD | 316.32 | 322.165 | 285.19 | 287.6 | 287.6 | -24.47 (-7.84%) | 329,700 |
| 9 Dec 2021 | USD | 327.57 | 341.77 | 310 | 312.07 | 312.07 | -22.91 (-6.84%) | 336,800 |
| 8 Dec 2021 | USD | 319.2 | 334.98 | 311.58 | 334.98 | 334.98 | +20.21 (+6.42%) | 359,371 |
| 7 Dec 2021 | USD | 292 | 317.82 | 291.9 | 314.77 | 314.77 | +31.43 (+11.09%) | 285,312 |
| 6 Dec 2021 | USD | 276.82 | 285.85 | 261.08 | 283.34 | 283.34 | +4.31 (+1.54%) | 357,080 |
| 3 Dec 2021 | USD | 291.79 | 296.33 | 272.72 | 279.03 | 279.03 | -12.67 (-4.34%) | 297,100 |
| 2 Dec 2021 | USD | 301.16 | 305.89 | 284.47 | 291.7 | 291.7 | -10.74 (-3.55%) | 385,200 |
| 1 Dec 2021 | USD | 298 | 321 | 298 | 302.44 | 302.44 | +3.96 (+1.33%) | 454,200 |
| 30 Nov 2021 | USD | 301.86 | 310 | 283.79 | 298.48 | 298.48 | -6.91 (-2.26%) | 699,100 |
| 29 Nov 2021 | USD | 304.99 | 319.55 | 295.38 | 305.39 | 305.39 | +4.41 (+1.47%) | 2,897,700 |
| 26 Nov 2021 | USD | 288 | 312.03 | 282.058 | 300.98 | 300.98 | +2.42 (+0.81%) | 466,700 |
| 24 Nov 2021 | USD | 272.78 | 299.25 | 267.34 | 298.56 | 298.56 | +18.56 (+6.63%) | 542,600 |
| 23 Nov 2021 | USD | 275.73 | 288.5 | 272.89 | 280 | 280 | +27.94 (+11.08%) | 975,800 |
