| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2022 | USD | 175.03 | 179.38 | 172.218 | 174.04 | 174.04 | -5.78 (-3.21%) | 84,213,281 |
| 6 Dec 2022 | USD | 181.215 | 183.65 | 175.33 | 179.82 | 179.82 | -2.63 (-1.44%) | 92,150,812 |
| 5 Dec 2022 | USD | 189.44 | 191.27 | 180.55 | 182.45 | 182.45 | -12.41 (-6.37%) | 93,122,672 |
| 2 Dec 2022 | USD | 191.78 | 196.25 | 191.11 | 194.86 | 194.86 | +0.16 (+0.08%) | 73,645,922 |
| 1 Dec 2022 | USD | 197.08 | 198.92 | 191.8 | 194.7 | 194.7 | 0.0 (0.0%) | 80,046,211 |
| 30 Nov 2022 | USD | 182.43 | 194.76 | 180.6301 | 194.7 | 194.7 | +13.87 (+7.67%) | 109,186,398 |
| 29 Nov 2022 | USD | 184.99 | 186.38 | 178.75 | 180.83 | 180.83 | -2.09 (-1.14%) | 83,357,109 |
| 28 Nov 2022 | USD | 179.96 | 188.5 | 179 | 182.92 | 182.92 | +0.06 (+0.03%) | 93,038,148 |
| 25 Nov 2022 | USD | 185.06 | 185.2 | 180.63 | 182.86 | 182.86 | -0.34 (-0.19%) | 50,672,738 |
| 23 Nov 2022 | USD | 173.57 | 183.62 | 172.5 | 183.2 | 183.2 | +13.29 (+7.82%) | 109,536,703 |
| 22 Nov 2022 | USD | 168.63 | 170.92 | 166.185 | 169.91 | 169.91 | +2.04 (+1.22%) | 78,452,328 |
| 21 Nov 2022 | USD | 175.85 | 176.77 | 167.54 | 167.87 | 167.87 | -12.32 (-6.84%) | 92,882,711 |
| 18 Nov 2022 | USD | 185.05 | 185.19 | 176.55 | 180.19 | 180.19 | -2.98 (-1.63%) | 76,048,875 |
| 17 Nov 2022 | USD | 183.96 | 186.16 | 180.9 | 183.17 | 183.17 | -3.75 (-2.01%) | 64,335,969 |
| 16 Nov 2022 | USD | 191.51 | 192.57 | 185.66 | 186.92 | 186.92 | -7.5 (-3.86%) | 66,567,602 |
| 15 Nov 2022 | USD | 195.88 | 200.8237 | 192.06 | 194.42 | 194.42 | +3.47 (+1.82%) | 91,293,789 |
| 14 Nov 2022 | USD | 192.77 | 195.73 | 186.34 | 190.95 | 190.95 | -5.02 (-2.56%) | 92,226,648 |
| 11 Nov 2022 | USD | 186 | 196.52 | 182.59 | 195.97 | 195.97 | +5.25 (+2.75%) | 114,403,602 |
| 10 Nov 2022 | USD | 189.9 | 191 | 180.03 | 190.72 | 190.72 | +13.13 (+7.39%) | 132,703,000 |
| 9 Nov 2022 | USD | 190.775 | 195.89 | 177.12 | 177.59 | 177.59 | -13.71 (-7.17%) | 127,062,703 |
| 8 Nov 2022 | USD | 194.02 | 195.2 | 186.75 | 191.3 | 191.3 | -5.78 (-2.93%) | 128,803,398 |
| 7 Nov 2022 | USD | 208.65 | 208.9 | 196.66 | 197.08 | 197.08 | -10.39 (-5.01%) | 93,916,523 |
| 4 Nov 2022 | USD | 222.6 | 223.8 | 203.08 | 207.47 | 207.47 | -7.84 (-3.64%) | 98,622,211 |
| 3 Nov 2022 | USD | 211.36 | 221.2 | 210.14 | 215.31 | 215.31 | +0.33 (+0.15%) | 56,538,848 |
| 2 Nov 2022 | USD | 226.04 | 227.8699 | 214.82 | 214.98 | 214.98 | -12.84 (-5.64%) | 63,070,289 |
| 1 Nov 2022 | USD | 234.05 | 237.3951 | 227.28 | 227.82 | 227.82 | +0.28 (+0.12%) | 62,688,820 |
| 31 Oct 2022 | USD | 226.19 | 229.85 | 221.94 | 227.54 | 227.54 | -0.98 (-0.43%) | 61,554,340 |
| 28 Oct 2022 | USD | 225.4 | 228.86 | 216.35 | 228.52 | 228.52 | +3.43 (+1.52%) | 69,152,391 |
| 27 Oct 2022 | USD | 229.77 | 233.81 | 222.85 | 225.09 | 225.09 | +0.45 (+0.20%) | 61,638,820 |
| 26 Oct 2022 | USD | 219.4 | 230.6 | 218.2 | 224.64 | 224.64 | +2.225 (+1.00%) | 85,327,078 |
