| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2022 | USD | 160.83 | 160.99 | 156.9 | 157.96 | 157.96 | +0.7 (+0.45%) | 2,210,100 |
| 12 Dec 2022 | USD | 155.04 | 157.27 | 155.04 | 157.26 | 157.26 | +2.38 (+1.54%) | 1,939,200 |
| 9 Dec 2022 | USD | 155.56 | 156.22 | 154.82 | 154.88 | 154.88 | -1.1 (-0.71%) | 1,784,000 |
| 8 Dec 2022 | USD | 155.28 | 156.19 | 154.91 | 155.98 | 155.98 | +1.27 (+0.82%) | 1,619,100 |
| 7 Dec 2022 | USD | 154.46 | 155.64 | 154.26 | 154.71 | 154.71 | +0.04 (+0.03%) | 1,729,700 |
| 6 Dec 2022 | USD | 156.09 | 156.35 | 153.74 | 154.67 | 154.67 | -1.46 (-0.94%) | 1,848,800 |
| 5 Dec 2022 | USD | 157.47 | 157.47 | 155.62 | 156.13 | 156.13 | -2.58 (-1.63%) | 2,360,100 |
| 2 Dec 2022 | USD | 156.78 | 159.07 | 156.57 | 158.71 | 158.71 | 0.0 (0.0%) | 1,447,800 |
| 1 Dec 2022 | USD | 159.2 | 159.5 | 157.65 | 158.71 | 158.71 | +0.06 (+0.04%) | 2,347,500 |
| 30 Nov 2022 | USD | 154.67 | 158.75 | 153.9 | 158.65 | 158.65 | +3.89 (+2.51%) | 1,479,600 |
| 29 Nov 2022 | USD | 154.83 | 155.29 | 153.99 | 154.76 | 154.76 | -0.34 (-0.22%) | 1,274,800 |
| 28 Nov 2022 | USD | 156.09 | 156.83 | 154.73 | 155.1 | 155.1 | -2.07 (-1.32%) | 2,301,400 |
| 25 Nov 2022 | USD | 156.88 | 157.39 | 156.78 | 157.17 | 157.17 | +0.41 (+0.26%) | 956,500 |
| 23 Nov 2022 | USD | 155.93 | 157.03 | 155.93 | 156.76 | 156.76 | +0.81 (+0.52%) | 1,150,100 |
| 22 Nov 2022 | USD | 154.8 | 156.03 | 154.69 | 155.95 | 155.95 | +1.87 (+1.21%) | 1,655,500 |
| 21 Nov 2022 | USD | 153.61 | 154.45 | 153.61 | 154.08 | 154.08 | +0.17 (+0.11%) | 2,314,100 |
| 18 Nov 2022 | USD | 153.85 | 154.23 | 152.87 | 153.91 | 153.91 | +1.3 (+0.85%) | 1,493,900 |
| 17 Nov 2022 | USD | 151.53 | 152.61 | 151.12 | 152.61 | 152.61 | -0.26 (-0.17%) | 1,799,000 |
| 16 Nov 2022 | USD | 152.72 | 153.48 | 152.65 | 152.87 | 152.87 | -0.24 (-0.16%) | 1,554,200 |
| 15 Nov 2022 | USD | 153.95 | 154.5 | 151.79 | 153.11 | 153.11 | +0.91 (+0.60%) | 2,005,800 |
| 14 Nov 2022 | USD | 152.81 | 154.16 | 152.14 | 152.2 | 152.2 | -1.08 (-0.70%) | 2,398,300 |
| 11 Nov 2022 | USD | 153.38 | 153.7 | 152.09 | 153.28 | 153.28 | -0.03 (-0.02%) | 1,611,800 |
| 10 Nov 2022 | USD | 151.24 | 153.54 | 150.6 | 153.31 | 153.31 | +6.56 (+4.47%) | 1,939,100 |
| 9 Nov 2022 | USD | 148.05 | 149.01 | 146.59 | 146.75 | 146.75 | -2.24 (-1.50%) | 1,228,700 |
| 8 Nov 2022 | USD | 148.53 | 150.06 | 147.49 | 148.99 | 148.99 | +0.91 (+0.61%) | 1,269,200 |
| 7 Nov 2022 | USD | 147.12 | 148.31 | 146.33 | 148.08 | 148.08 | +1.66 (+1.13%) | 2,528,800 |
| 4 Nov 2022 | USD | 146.25 | 147.34 | 144.34 | 146.42 | 146.42 | +2.17 (+1.50%) | 1,643,500 |
| 3 Nov 2022 | USD | 143.87 | 145.17 | 143.16 | 144.25 | 144.25 | -1.08 (-0.74%) | 1,981,700 |
| 2 Nov 2022 | USD | 147.88 | 149.91 | 145.3 | 145.33 | 145.33 | -2.97 (-2.00%) | 1,730,500 |
| 1 Nov 2022 | USD | 149.56 | 149.74 | 147.5 | 148.3 | 148.3 | -0.32 (-0.22%) | 1,770,700 |
