| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2022 | USD | 155 | 156.45 | 143.31 | 143.49 | 143.49 | -12.84 (-8.21%) | 17,546,200 |
| 4 Jan 2022 | USD | 163.5 | 163.89 | 151.02 | 156.33 | 156.33 | -7.7 (-4.69%) | 14,768,500 |
| 3 Jan 2022 | USD | 162.87 | 165.2 | 159.31 | 164.03 | 164.03 | +2.52 (+1.56%) | 7,315,700 |
| 31 Dec 2021 | USD | 164 | 165.33 | 161.39 | 161.51 | 161.51 | -3.83 (-2.32%) | 6,443,200 |
| 30 Dec 2021 | USD | 161.56 | 168.625 | 161.27 | 165.34 | 165.34 | +3.49 (+2.16%) | 6,656,700 |
| 29 Dec 2021 | USD | 164.1 | 164.9 | 158.5 | 161.85 | 161.85 | -1.82 (-1.11%) | 7,021,900 |
| 28 Dec 2021 | USD | 168.5 | 169.24 | 162.88 | 163.67 | 163.67 | -4.81 (-2.85%) | 6,570,500 |
| 27 Dec 2021 | USD | 168.15 | 171.4 | 167.5 | 168.48 | 168.48 | +0.77 (+0.46%) | 5,468,500 |
| 23 Dec 2021 | USD | 166.36 | 168.8 | 164.59 | 167.71 | 167.71 | +0.33 (+0.20%) | 6,646,400 |
| 22 Dec 2021 | USD | 167.08 | 171.835 | 164.76 | 167.38 | 167.38 | -3.09 (-1.81%) | 7,471,000 |
| 21 Dec 2021 | USD | 160.87 | 171.89 | 159.41 | 170.47 | 170.47 | +12.17 (+7.69%) | 10,771,000 |
| 20 Dec 2021 | USD | 162.99 | 163.568 | 157.57 | 158.3 | 158.3 | -8.76 (-5.24%) | 9,387,800 |
| 17 Dec 2021 | USD | 161.07 | 168.87 | 158.38 | 167.06 | 167.06 | +1.18 (+0.71%) | 12,688,300 |
| 16 Dec 2021 | USD | 175.26 | 176.91 | 163.85 | 165.88 | 165.88 | -7.92 (-4.56%) | 10,913,700 |
| 15 Dec 2021 | USD | 169.95 | 174.96 | 162.96 | 173.8 | 173.8 | +3.08 (+1.80%) | 11,626,500 |
| 14 Dec 2021 | USD | 170.3 | 175.9 | 168.61 | 170.72 | 170.72 | -4.72 (-2.69%) | 8,982,800 |
| 13 Dec 2021 | USD | 179.11 | 181.1 | 171.81 | 175.44 | 175.44 | -5.88 (-3.24%) | 10,548,000 |
| 10 Dec 2021 | USD | 187.51 | 189.87 | 179.69 | 181.32 | 181.32 | -5.43 (-2.91%) | 7,947,800 |
| 9 Dec 2021 | USD | 191.51 | 194.53 | 185.402 | 186.75 | 186.75 | -8.03 (-4.12%) | 6,251,300 |
| 8 Dec 2021 | USD | 190 | 195.28 | 185.8 | 194.78 | 194.78 | +5.27 (+2.78%) | 8,883,700 |
| 7 Dec 2021 | USD | 187.975 | 192.89 | 187.17 | 189.51 | 189.51 | +9.79 (+5.45%) | 10,652,871 |
| 6 Dec 2021 | USD | 176.87 | 180.17 | 170.75 | 179.72 | 179.72 | -1.59 (-0.88%) | 11,654,102 |
| 3 Dec 2021 | USD | 192.66 | 192.89 | 174.335 | 181.31 | 181.31 | -10.84 (-5.64%) | 19,154,600 |
| 2 Dec 2021 | USD | 191.18 | 195.52 | 185.28 | 192.15 | 192.15 | -2.35 (-1.21%) | 16,858,600 |
| 1 Dec 2021 | USD | 210.19 | 211.61 | 193.93 | 194.5 | 194.5 | -13.83 (-6.64%) | 13,324,300 |
| 30 Nov 2021 | USD | 214.88 | 217.75 | 206 | 208.33 | 208.33 | -4.54 (-2.13%) | 10,092,500 |
| 29 Nov 2021 | USD | 220.46 | 220.6 | 209.05 | 212.87 | 212.87 | +0.79 (+0.37%) | 5,575,400 |
| 26 Nov 2021 | USD | 211.01 | 215.65 | 209.27 | 212.08 | 212.08 | -3.57 (-1.66%) | 3,687,200 |
| 24 Nov 2021 | USD | 207.31 | 217.09 | 207.31 | 215.65 | 215.65 | +5.1 (+2.42%) | 6,910,300 |
| 23 Nov 2021 | USD | 209.86 | 214.7 | 205.41 | 210.55 | 210.55 | -0.76 (-0.36%) | 9,829,700 |
