| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2022 | USD | 149.86 | 150.88 | 148.48 | 148.48 | 148.48 | -0.93 (-0.62%) | 6,116,700 |
| 4 Jan 2022 | USD | 148.4 | 149.82 | 148.19 | 149.41 | 149.41 | +1.69 (+1.14%) | 3,145,900 |
| 3 Jan 2022 | USD | 147.35 | 147.75 | 146.66 | 147.72 | 147.72 | +0.61 (+0.41%) | 2,859,700 |
| 31 Dec 2021 | USD | 146.94 | 147.65 | 146.88 | 147.11 | 147.11 | +0.06 (+0.04%) | 1,963,100 |
| 30 Dec 2021 | USD | 147.48 | 148.01 | 146.95 | 147.05 | 147.05 | -0.19 (-0.13%) | 2,288,700 |
| 29 Dec 2021 | USD | 146.96 | 147.55 | 146.8 | 147.24 | 147.24 | +0.3 (+0.20%) | 2,329,600 |
| 28 Dec 2021 | USD | 146.59 | 147.33 | 146.53 | 146.94 | 146.94 | +0.37 (+0.25%) | 2,223,900 |
| 27 Dec 2021 | USD | 145.37 | 146.58 | 145.11 | 146.57 | 146.57 | +0.6 (+0.41%) | 2,303,300 |
| 23 Dec 2021 | USD | 145.64 | 146.43 | 145.61 | 145.97 | 145.97 | +0.86 (+0.59%) | 2,283,100 |
| 22 Dec 2021 | USD | 144.19 | 145.2 | 143.81 | 145.11 | 145.11 | +0.83 (+0.58%) | 2,556,600 |
| 21 Dec 2021 | USD | 143.43 | 144.53 | 143.31 | 144.28 | 144.28 | +1.66 (+1.16%) | 3,041,300 |
| 20 Dec 2021 | USD | 142.75 | 142.77 | 141.32 | 142.62 | 142.62 | -1.41 (-0.98%) | 4,162,900 |
| 17 Dec 2021 | USD | 145.64 | 145.65 | 144.01 | 144.03 | 144.03 | -2.16 (-1.48%) | 4,185,000 |
| 16 Dec 2021 | USD | 145.92 | 147.17 | 145.73 | 146.19 | 146.19 | +1.01 (+0.70%) | 3,822,700 |
| 15 Dec 2021 | USD | 143.92 | 145.31 | 143.33 | 145.18 | 145.18 | +1.35 (+0.94%) | 4,284,400 |
| 14 Dec 2021 | USD | 143.2 | 144.55 | 143.18 | 143.83 | 143.83 | +0.05 (+0.03%) | 3,054,700 |
| 13 Dec 2021 | USD | 144.15 | 144.37 | 143.37 | 143.78 | 143.78 | -0.6 (-0.42%) | 2,519,500 |
| 10 Dec 2021 | USD | 144 | 144.45 | 143.42 | 144.38 | 144.38 | +1.2 (+0.84%) | 2,919,600 |
| 9 Dec 2021 | USD | 142.96 | 143.72 | 142.65 | 143.18 | 143.18 | -0.25 (-0.17%) | 2,231,200 |
| 8 Dec 2021 | USD | 143.83 | 144.1 | 142.865 | 143.43 | 143.43 | -0.21 (-0.15%) | 2,683,009 |
| 7 Dec 2021 | USD | 143.07 | 144.1 | 142.985 | 143.64 | 143.64 | +1.57 (+1.11%) | 2,562,387 |
| 6 Dec 2021 | USD | 141.43 | 142.93 | 141.27 | 142.07 | 142.07 | +1.89 (+1.35%) | 4,034,937 |
| 3 Dec 2021 | USD | 140.95 | 141.28 | 139.07 | 140.18 | 140.18 | -0.07 (-0.05%) | 5,961,200 |
| 2 Dec 2021 | USD | 138.1 | 140.93 | 137.81 | 140.25 | 140.25 | +2.68 (+1.95%) | 4,657,000 |
| 1 Dec 2021 | USD | 140.28 | 141.5 | 137.54 | 137.57 | 137.57 | -0.83 (-0.60%) | 4,430,600 |
| 30 Nov 2021 | USD | 140.66 | 140.93 | 138.33 | 138.4 | 138.4 | -3.48 (-2.45%) | 5,130,200 |
| 29 Nov 2021 | USD | 142.56 | 142.67 | 141.16 | 141.88 | 141.88 | +0.31 (+0.22%) | 2,889,900 |
| 26 Nov 2021 | USD | 141.69 | 141.99 | 140.69 | 141.57 | 141.57 | -3.04 (-2.10%) | 3,275,400 |
| 24 Nov 2021 | USD | 144.4 | 144.74 | 144.27 | 144.61 | 144.61 | -0.07 (-0.05%) | 2,368,600 |
| 23 Nov 2021 | USD | 143.7 | 144.8 | 143.51 | 144.68 | 144.68 | +1.23 (+0.86%) | 2,962,400 |
