| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2019 | USD | 427.98 | 428.5 | 423.2 | 426.69 | 426.69 | +1.14 (+0.27%) | 1,203,894 |
| 25 Dec 2019 | USD | 418.84 | 428.95 | 415.53 | 425.55 | 425.55 | +3.61 (+0.86%) | 1,491,324 |
| 24 Dec 2019 | USD | 425 | 425.94 | 415.36 | 421.94 | 421.94 | -1.91 (-0.45%) | 1,660,342 |
| 23 Dec 2019 | USD | 422.11 | 433.88 | 422.11 | 423.85 | 423.85 | -0.62 (-0.15%) | 1,629,071 |
| 20 Dec 2019 | USD | 434.77 | 434.77 | 423.57 | 424.47 | 424.47 | -9.43 (-2.17%) | 1,788,003 |
| 19 Dec 2019 | USD | 432.86 | 436.87 | 423.36 | 433.9 | 433.9 | +0.03 (+0.01%) | 1,696,509 |
| 18 Dec 2019 | USD | 441.95 | 442 | 431.69 | 433.87 | 433.87 | -11.1 (-2.49%) | 2,581,383 |
| 17 Dec 2019 | USD | 453.9 | 453.9 | 438.01 | 444.97 | 444.97 | -9.51 (-2.09%) | 3,058,931 |
| 16 Dec 2019 | USD | 451.37 | 462 | 448.72 | 454.48 | 454.48 | +9.48 (+2.13%) | 2,821,814 |
| 13 Dec 2019 | USD | 431.51 | 446.65 | 431.51 | 445 | 445 | +11.32 (+2.61%) | 2,255,876 |
| 12 Dec 2019 | USD | 442 | 443.37 | 431 | 433.68 | 433.68 | -6.41 (-1.46%) | 1,823,635 |
| 11 Dec 2019 | USD | 439.8 | 441.61 | 435 | 440.09 | 440.09 | +2.09 (+0.48%) | 1,237,092 |
| 10 Dec 2019 | USD | 424.45 | 440.68 | 424.02 | 438 | 438 | +9.02 (+2.10%) | 2,294,299 |
| 9 Dec 2019 | USD | 446 | 446.28 | 421.01 | 428.98 | 428.98 | -17.01 (-3.81%) | 3,251,324 |
| 6 Dec 2019 | USD | 450 | 452.02 | 440.02 | 445.99 | 445.99 | +1.09 (+0.24%) | 1,697,357 |
| 5 Dec 2019 | USD | 437.27 | 450 | 435.88 | 444.9 | 444.9 | +9.73 (+2.24%) | 2,251,364 |
| 4 Dec 2019 | USD | 425 | 437.53 | 420.1 | 435.17 | 435.17 | +14.27 (+3.39%) | 3,077,483 |
| 3 Dec 2019 | USD | 426.55 | 426.96 | 410 | 420.9 | 420.9 | -8.9 (-2.07%) | 4,032,966 |
| 2 Dec 2019 | USD | 431.01 | 434.8 | 420 | 429.8 | 429.8 | -9.2 (-2.10%) | 4,516,815 |
| 29 Nov 2019 | USD | 461 | 461 | 426 | 439 | 439 | -24.73 (-5.33%) | 3,701,148 |
| 28 Nov 2019 | USD | 459.88 | 464.11 | 451.23 | 463.73 | 463.73 | +6.74 (+1.47%) | 1,525,847 |
| 27 Nov 2019 | USD | 464 | 465 | 455 | 456.99 | 456.99 | -5.86 (-1.27%) | 2,054,909 |
| 26 Nov 2019 | USD | 465 | 466 | 455.55 | 462.85 | 462.85 | +5.85 (+1.28%) | 2,697,261 |
| 25 Nov 2019 | USD | 453 | 462.12 | 431 | 457 | 457 | +3.12 (+0.69%) | 4,189,313 |
| 22 Nov 2019 | USD | 480.01 | 483.45 | 441.58 | 453.88 | 453.88 | -24.08 (-5.04%) | 4,340,616 |
| 21 Nov 2019 | USD | 487.5 | 488.99 | 474.3 | 477.96 | 477.96 | -8.94 (-1.84%) | 1,723,074 |
| 20 Nov 2019 | USD | 486 | 491.98 | 483 | 486.9 | 486.9 | +2.97 (+0.61%) | 1,499,205 |
| 19 Nov 2019 | USD | 478 | 495.5 | 475.31 | 483.93 | 483.93 | +5.93 (+1.24%) | 2,186,978 |
| 18 Nov 2019 | USD | 485.9 | 485.9 | 466.07 | 478 | 478 | -7.9 (-1.63%) | 2,708,680 |
| 15 Nov 2019 | USD | 494.12 | 496.76 | 483.96 | 485.9 | 485.9 | -8.14 (-1.65%) | 1,568,561 |
