| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2021 | USD | 372.05 | 374.48 | 368.37 | 373.44 | 373.44 | +1.29 (+0.35%) | 530,900 |
| 28 Dec 2021 | USD | 376.92 | 377.6 | 369.98 | 372.15 | 372.15 | -3.44 (-0.92%) | 471,800 |
| 27 Dec 2021 | USD | 368.37 | 375.72 | 368.36 | 375.59 | 375.59 | +9.44 (+2.58%) | 893,900 |
| 23 Dec 2021 | USD | 364.37 | 368.89 | 363.75 | 366.15 | 366.15 | +1.32 (+0.36%) | 407,900 |
| 22 Dec 2021 | USD | 359.07 | 365.33 | 358.04 | 364.83 | 364.83 | +5.76 (+1.60%) | 474,600 |
| 21 Dec 2021 | USD | 349.57 | 359.75 | 344.57 | 359.07 | 359.07 | +12.96 (+3.74%) | 810,200 |
| 20 Dec 2021 | USD | 341.98 | 346.93 | 340 | 346.11 | 346.11 | -1.93 (-0.55%) | 731,500 |
| 17 Dec 2021 | USD | 346.72 | 355 | 342.2 | 348.04 | 348.04 | -4.88 (-1.38%) | 2,166,100 |
| 16 Dec 2021 | USD | 363.08 | 365.84 | 351.8 | 352.92 | 352.92 | -8.38 (-2.32%) | 890,900 |
| 15 Dec 2021 | USD | 347.02 | 362 | 345.87 | 361.3 | 361.3 | +15.37 (+4.44%) | 1,248,000 |
| 14 Dec 2021 | USD | 354.97 | 357.88 | 341.93 | 345.93 | 345.93 | -16.3 (-4.50%) | 940,300 |
| 13 Dec 2021 | USD | 362.59 | 365.18 | 360.57 | 362.23 | 362.23 | -0.11 (-0.03%) | 743,500 |
| 10 Dec 2021 | USD | 358.68 | 362.78 | 355.76 | 362.34 | 362.34 | +7.86 (+2.22%) | 882,300 |
| 9 Dec 2021 | USD | 361.55 | 364.61 | 354.26 | 354.48 | 354.48 | -9.88 (-2.71%) | 538,100 |
| 8 Dec 2021 | USD | 357.44 | 365.16 | 353.2 | 364.36 | 364.36 | +8.16 (+2.29%) | 624,759 |
| 7 Dec 2021 | USD | 352.16 | 359.64 | 352.01 | 356.2 | 356.2 | +10.75 (+3.11%) | 1,223,242 |
| 6 Dec 2021 | USD | 343.78 | 346.47 | 334.11 | 345.45 | 345.45 | +0.89 (+0.26%) | 935,028 |
| 3 Dec 2021 | USD | 350.2 | 352.13 | 339.1 | 344.56 | 344.56 | -5.11 (-1.46%) | 1,098,800 |
| 2 Dec 2021 | USD | 354.8 | 365.38 | 345.1 | 349.67 | 349.67 | +14.92 (+4.46%) | 1,590,500 |
| 1 Dec 2021 | USD | 344.74 | 348.5 | 334.1 | 334.75 | 334.75 | -6.25 (-1.83%) | 1,167,400 |
| 30 Nov 2021 | USD | 355.99 | 355.99 | 340.51 | 341 | 341 | -14.87 (-4.18%) | 1,321,500 |
| 29 Nov 2021 | USD | 349.75 | 357.58 | 346.58 | 355.87 | 355.87 | +13.71 (+4.01%) | 740,600 |
| 26 Nov 2021 | USD | 348.59 | 353.87 | 340.12 | 342.16 | 342.16 | -7.05 (-2.02%) | 413,700 |
| 24 Nov 2021 | USD | 341.23 | 349.65 | 337.02 | 349.21 | 349.21 | +4.55 (+1.32%) | 753,700 |
| 23 Nov 2021 | USD | 346.77 | 351.87 | 339 | 344.66 | 344.66 | -3.31 (-0.95%) | 621,100 |
| 22 Nov 2021 | USD | 360 | 361.22 | 347.54 | 347.97 | 347.97 | -9.98 (-2.79%) | 632,700 |
| 19 Nov 2021 | USD | 355.25 | 359.64 | 354.95 | 357.95 | 357.95 | +5.86 (+1.66%) | 572,000 |
| 18 Nov 2021 | USD | 355 | 355.01 | 350.22 | 352.09 | 352.09 | -1.83 (-0.52%) | 401,500 |
| 17 Nov 2021 | USD | 355 | 356.04 | 350.67 | 353.92 | 353.92 | +0.46 (+0.13%) | 348,400 |
| 16 Nov 2021 | USD | 344.93 | 354.63 | 344.48 | 353.46 | 353.46 | +7.71 (+2.23%) | 433,700 |
