| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Apr 2022 | USD | 266.08 | 270.17 | 265.23 | 269.8 | 134.9 | +4.38 (+1.65%) | 5,802,242 |
| 1 Apr 2022 | USD | 270.79 | 271.77 | 261.59 | 265.42 | 132.71 | -4.37 (-1.62%) | 7,734,997 |
| 31 Mar 2022 | USD | 274.75 | 276.75 | 269.14 | 269.79 | 134.895 | -5.58 (-2.03%) | 7,763,302 |
| 30 Mar 2022 | USD | 281.96 | 282.66 | 273.81 | 275.37 | 137.685 | -8.23 (-2.90%) | 7,253,935 |
| 29 Mar 2022 | USD | 282.43 | 284.42 | 278.32 | 283.6 | 141.8 | +6.27 (+2.26%) | 7,173,008 |
| 28 Mar 2022 | USD | 273.32 | 277.46 | 270.07 | 277.33 | 138.665 | +2 (+0.73%) | 6,612,575 |
| 25 Mar 2022 | USD | 276.1 | 276.5 | 270.89 | 275.33 | 137.665 | -1.15 (-0.42%) | 5,512,975 |
| 24 Mar 2022 | USD | 266.81 | 276.52 | 265.2 | 276.48 | 138.24 | +12.83 (+4.87%) | 8,455,765 |
| 23 Mar 2022 | USD | 267.8 | 271.16 | 263.49 | 263.65 | 131.825 | -6.76 (-2.50%) | 7,705,473 |
| 22 Mar 2022 | USD | 268.59 | 273.39 | 267.93 | 270.41 | 135.205 | +1.85 (+0.69%) | 5,823,629 |
| 21 Mar 2022 | USD | 268.42 | 270.57 | 263.83 | 268.56 | 134.28 | -0.63 (-0.23%) | 6,948,553 |
| 18 Mar 2022 | USD | 261.27 | 270.03 | 260.28 | 269.19 | 134.595 | +5.69 (+2.16%) | 8,070,226 |
| 17 Mar 2022 | USD | 259.27 | 263.5 | 257.12 | 263.5 | 131.75 | +1.64 (+0.63%) | 6,714,629 |
| 16 Mar 2022 | USD | 253.18 | 261.86 | 250.86 | 261.86 | 130.93 | +13.17 (+5.30%) | 11,573,740 |
| 15 Mar 2022 | USD | 240.92 | 249.36 | 239.13 | 248.69 | 124.345 | +10 (+4.19%) | 10,416,880 |
| 14 Mar 2022 | USD | 245.55 | 246.84 | 237.32 | 238.69 | 119.345 | -7.1 (-2.89%) | 11,685,680 |
| 11 Mar 2022 | USD | 255.19 | 255.68 | 245.56 | 245.79 | 122.895 | -5.65 (-2.25%) | 7,382,575 |
| 10 Mar 2022 | USD | 252.23 | 252.6 | 246.7 | 251.44 | 125.72 | -5.56 (-2.16%) | 7,498,910 |
| 9 Mar 2022 | USD | 254.88 | 258.7 | 251.65 | 257 | 128.5 | +10.7 (+4.34%) | 6,672,392 |
| 8 Mar 2022 | USD | 243.02 | 255.18 | 239.65 | 246.3 | 123.15 | +3.66 (+1.51%) | 12,940,380 |
| 7 Mar 2022 | USD | 255.71 | 257.55 | 242.51 | 242.64 | 121.32 | -12.71 (-4.98%) | 8,864,260 |
| 4 Mar 2022 | USD | 259.55 | 261.56 | 252.3 | 255.35 | 127.675 | -7.06 (-2.69%) | 8,078,975 |
| 3 Mar 2022 | USD | 269.03 | 269.13 | 260.79 | 262.41 | 131.205 | -5.78 (-2.16%) | 8,257,627 |
| 2 Mar 2022 | USD | 261.63 | 269.62 | 260.9761 | 268.19 | 134.095 | +8.5 (+3.27%) | 8,286,766 |
| 1 Mar 2022 | USD | 267.23 | 269.06 | 257.12 | 259.69 | 129.845 | -8.46 (-3.15%) | 8,285,484 |
| 28 Feb 2022 | USD | 266.46 | 270.86 | 262.98 | 268.15 | 134.075 | -2.33 (-0.86%) | 8,920,111 |
| 25 Feb 2022 | USD | 266.53 | 270.57 | 262.82 | 270.48 | 135.24 | +3.72 (+1.39%) | 8,865,497 |
| 24 Feb 2022 | USD | 247.93 | 266.8 | 246.76 | 266.76 | 133.38 | +8.85 (+3.43%) | 10,755,060 |
| 23 Feb 2022 | USD | 267.75 | 269.78 | 257.2 | 257.91 | 128.955 | -5.52 (-2.10%) | 7,617,879 |
| 22 Feb 2022 | USD | 262.29 | 269.69 | 259.54 | 263.43 | 131.715 | -1.82 (-0.69%) | 8,937,357 |
