| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2021 | USD | 191.9 | 193.35 | 191.54 | 193.33 | 193.33 | -0.04 (-0.02%) | 174,500 |
| 17 Dec 2021 | USD | 195.61 | 196.13 | 193.27 | 193.37 | 193.37 | -2.61 (-1.33%) | 360,900 |
| 16 Dec 2021 | USD | 195.28 | 196.86 | 194.92 | 195.98 | 195.98 | -0.44 (-0.22%) | 148,800 |
| 15 Dec 2021 | USD | 194.39 | 196.65 | 194.38 | 196.42 | 196.42 | +2.08 (+1.07%) | 122,200 |
| 14 Dec 2021 | USD | 194 | 194.51 | 193.36 | 194.34 | 194.34 | -0.04 (-0.02%) | 92,800 |
| 13 Dec 2021 | USD | 192.12 | 194.95 | 191.85 | 194.38 | 194.38 | +2.16 (+1.12%) | 118,300 |
| 10 Dec 2021 | USD | 190.14 | 192.3933 | 190.14 | 192.22 | 192.22 | +3.08 (+1.63%) | 92,559 |
| 9 Dec 2021 | USD | 188.57 | 189.75 | 188.42 | 189.14 | 189.14 | +0.07 (+0.04%) | 49,200 |
| 8 Dec 2021 | USD | 189.66 | 190.25 | 187.55 | 189.07 | 189.07 | -0.58 (-0.31%) | 510,959 |
| 7 Dec 2021 | USD | 189.89 | 190.53 | 189.36 | 189.65 | 189.65 | +0.61 (+0.32%) | 80,136 |
| 6 Dec 2021 | USD | 187 | 189.73 | 186.98 | 189.04 | 189.04 | +3.21 (+1.73%) | 377,404 |
| 3 Dec 2021 | USD | 184.99 | 185.86 | 184.21 | 185.83 | 185.83 | +1.8 (+0.98%) | 85,400 |
| 2 Dec 2021 | USD | 182.3 | 184.98 | 182.3 | 184.03 | 184.03 | +2.21 (+1.22%) | 98,700 |
| 1 Dec 2021 | USD | 184.23 | 185.78 | 181.82 | 181.82 | 181.82 | -1.2 (-0.66%) | 248,300 |
| 30 Nov 2021 | USD | 187.28 | 187.28 | 182.82 | 183.02 | 183.02 | -4.96 (-2.64%) | 175,500 |
| 29 Nov 2021 | USD | 187.9 | 188.75 | 187.01 | 187.98 | 187.98 | +0.72 (+0.38%) | 78,800 |
| 26 Nov 2021 | USD | 188.51 | 189.4 | 186.96 | 187.26 | 187.26 | -2.91 (-1.53%) | 92,600 |
| 24 Nov 2021 | USD | 190.51 | 190.52 | 189.37 | 190.17 | 190.17 | -0.6 (-0.31%) | 68,700 |
| 23 Nov 2021 | USD | 189.71 | 190.94 | 189.24 | 190.77 | 190.77 | +1.07 (+0.56%) | 105,100 |
| 22 Nov 2021 | USD | 188.3 | 190.66 | 188.2 | 189.7 | 189.7 | +1.8 (+0.96%) | 92,300 |
| 19 Nov 2021 | USD | 189.11 | 189.11 | 187.88 | 187.9 | 187.9 | -0.88 (-0.47%) | 80,500 |
| 18 Nov 2021 | USD | 189 | 189.06 | 187.87 | 188.78 | 188.78 | -0.67 (-0.35%) | 106,900 |
| 17 Nov 2021 | USD | 189.88 | 189.99 | 189.05 | 189.45 | 189.45 | -0.45 (-0.24%) | 417,200 |
| 16 Nov 2021 | USD | 190.84 | 191.28 | 189.9 | 189.9 | 189.9 | -1.02 (-0.53%) | 68,300 |
| 15 Nov 2021 | USD | 190.28 | 191.05 | 190.04 | 190.92 | 190.92 | +1.01 (+0.53%) | 91,300 |
| 12 Nov 2021 | USD | 190.37 | 190.89 | 189.78 | 189.91 | 189.91 | -0.01 (-0.01%) | 164,200 |
| 11 Nov 2021 | USD | 190.07 | 190.07 | 189.44 | 189.92 | 189.92 | -0.06 (-0.03%) | 268,800 |
| 10 Nov 2021 | USD | 189.69 | 190.43 | 189.43 | 189.98 | 189.98 | +0.46 (+0.24%) | 96,400 |
| 9 Nov 2021 | USD | 189.39 | 189.83 | 188.51 | 189.52 | 189.52 | +0.35 (+0.19%) | 70,000 |
| 8 Nov 2021 | USD | 190.65 | 190.93 | 188.39 | 189.17 | 189.17 | -1.43 (-0.75%) | 116,500 |
