| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2019 | USD | 334.62 | 335.5 | 328 | 328 | 328 | -5.5 (-1.65%) | 9,493,539 |
| 19 Dec 2019 | USD | 332.9 | 334.81 | 330.98 | 333.5 | 333.5 | +2.82 (+0.85%) | 5,497,043 |
| 18 Dec 2019 | USD | 328.72 | 335.25 | 328.14 | 330.68 | 330.68 | +3.68 (+1.13%) | 7,032,362 |
| 17 Dec 2019 | USD | 322.06 | 330.95 | 320.61 | 327 | 327 | 0.0 (0.0%) | 13,533,830 |
| 16 Dec 2019 | USD | 328.53 | 336.233 | 326.43 | 327 | 327 | -14.67 (-4.29%) | 16,525,619 |
| 13 Dec 2019 | USD | 346.3 | 349.31 | 341.1 | 341.67 | 341.67 | -4.62 (-1.33%) | 4,349,596 |
| 12 Dec 2019 | USD | 348.25 | 351.07 | 341 | 346.29 | 346.29 | -3.71 (-1.06%) | 5,981,408 |
| 11 Dec 2019 | USD | 342.1 | 350.03 | 338.5 | 350 | 350 | +2.1 (+0.60%) | 7,375,582 |
| 10 Dec 2019 | USD | 350.15 | 351.4024 | 347.45 | 347.9 | 347.9 | -3.31 (-0.94%) | 2,923,209 |
| 9 Dec 2019 | USD | 352.67 | 353.6 | 349.57 | 351.21 | 351.21 | -2.88 (-0.81%) | 2,893,651 |
| 6 Dec 2019 | USD | 347.74 | 354.4 | 347.1104 | 354.09 | 354.09 | +8.41 (+2.43%) | 2,856,593 |
| 5 Dec 2019 | USD | 350.22 | 350.42 | 345.59 | 345.68 | 345.68 | -3.16 (-0.91%) | 4,693,835 |
| 4 Dec 2019 | USD | 354.7 | 355.29 | 348.82 | 348.84 | 348.84 | -3.24 (-0.92%) | 3,016,326 |
| 3 Dec 2019 | USD | 352.09 | 355.558 | 347.61 | 352.08 | 352.08 | -3.1 (-0.87%) | 4,768,261 |
| 2 Dec 2019 | USD | 367.08 | 367.38 | 355.16 | 355.18 | 355.18 | -11 (-3.00%) | 4,804,645 |
| 29 Nov 2019 | USD | 367.5 | 368.3 | 366.18 | 366.18 | 366.18 | -1.82 (-0.49%) | 1,390,949 |
| 28 Nov 2019 | USD | 368 | 368 | 368 | 368 | 368 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 369.96 | 371.83 | 366.8 | 368 | 368 | -5.51 (-1.48%) | 4,152,213 |
| 26 Nov 2019 | USD | 373.66 | 374.77 | 371.36 | 373.51 | 373.51 | +0.38 (+0.10%) | 2,866,703 |
| 25 Nov 2019 | USD | 372.52 | 374.3 | 369.2 | 373.13 | 373.13 | +1.79 (+0.48%) | 3,324,817 |
| 22 Nov 2019 | USD | 368.27 | 373.55 | 366.61 | 371.34 | 371.34 | +4.9 (+1.34%) | 3,915,722 |
| 21 Nov 2019 | USD | 369.75 | 370.7642 | 366.255 | 366.44 | 366.44 | -4.47 (-1.21%) | 2,703,757 |
| 20 Nov 2019 | USD | 366 | 370.99 | 365.75 | 370.91 | 370.91 | +3.91 (+1.07%) | 3,775,225 |
| 19 Nov 2019 | USD | 373.51 | 374.83 | 361.6101 | 367 | 367 | -2.46 (-0.67%) | 6,674,773 |
| 18 Nov 2019 | USD | 371.67 | 375.6026 | 367.9 | 369.46 | 369.46 | -2.22 (-0.60%) | 3,824,935 |
| 15 Nov 2019 | USD | 370 | 373.48 | 369.3 | 371.68 | 371.68 | +4.24 (+1.15%) | 5,496,784 |
| 14 Nov 2019 | USD | 363.1 | 368.48 | 361.48 | 367.44 | 367.44 | +4.94 (+1.36%) | 5,343,481 |
| 13 Nov 2019 | USD | 361.87 | 366.62 | 361.1153 | 362.5 | 362.5 | -0.38 (-0.10%) | 3,479,746 |
| 12 Nov 2019 | USD | 366.49 | 367.11 | 360.01 | 362.88 | 362.88 | -4.08 (-1.11%) | 5,773,506 |
| 11 Nov 2019 | USD | 349.04 | 369.75 | 345.5643 | 366.96 | 366.96 | +15.96 (+4.55%) | 11,488,380 |
