| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2019 | USD | 388.19 | 389.69 | 381.306 | 382.86 | 382.86 | -4.03 (-1.04%) | 2,732,148 |
| 26 Sep 2019 | USD | 387.1 | 388.23 | 383.325 | 386.89 | 386.89 | +0.69 (+0.18%) | 2,535,350 |
| 25 Sep 2019 | USD | 384.91 | 391 | 383.1 | 386.2 | 386.2 | +4.55 (+1.19%) | 4,782,395 |
| 24 Sep 2019 | USD | 379.54 | 381.89 | 375.31 | 381.65 | 381.65 | +4.62 (+1.23%) | 3,594,472 |
| 23 Sep 2019 | USD | 376.61 | 380.1022 | 374.42 | 377.03 | 377.03 | -2.36 (-0.62%) | 3,061,873 |
| 20 Sep 2019 | USD | 384.11 | 384.73 | 377.9201 | 379.39 | 379.39 | -5.05 (-1.31%) | 6,853,019 |
| 19 Sep 2019 | USD | 386.14 | 388.52 | 382.9035 | 384.44 | 384.44 | -1.97 (-0.51%) | 3,026,629 |
| 18 Sep 2019 | USD | 383.25 | 386.74 | 379.8 | 386.41 | 386.41 | +2.21 (+0.58%) | 4,241,370 |
| 17 Sep 2019 | USD | 378.41 | 385.3065 | 377.8 | 384.2 | 384.2 | +5.35 (+1.41%) | 3,299,033 |
| 16 Sep 2019 | USD | 378.14 | 381.6331 | 375 | 378.85 | 378.85 | -0.91 (-0.24%) | 3,055,451 |
| 13 Sep 2019 | USD | 377.39 | 381.75 | 377.05 | 379.76 | 379.76 | +4.13 (+1.10%) | 3,628,926 |
| 12 Sep 2019 | USD | 383.71 | 384 | 374.31 | 375.63 | 375.63 | -7.31 (-1.91%) | 4,495,290 |
| 11 Sep 2019 | USD | 368.74 | 383.5 | 368 | 382.94 | 382.94 | +13.45 (+3.64%) | 8,437,022 |
| 10 Sep 2019 | USD | 359 | 369.49 | 358.55 | 369.49 | 369.49 | +10.71 (+2.99%) | 4,547,237 |
| 9 Sep 2019 | USD | 357.98 | 360.93 | 354.73 | 358.78 | 358.78 | -4.22 (-1.16%) | 4,183,288 |
| 6 Sep 2019 | USD | 361.61 | 364.91 | 359.12 | 363 | 363 | +2.7 (+0.75%) | 3,022,591 |
| 5 Sep 2019 | USD | 360.14 | 364.71 | 359.13 | 360.3 | 360.3 | +3.77 (+1.06%) | 3,646,077 |
| 4 Sep 2019 | USD | 357.68 | 358.0316 | 354.43 | 356.53 | 356.53 | +2.11 (+0.60%) | 2,752,789 |
| 3 Sep 2019 | USD | 354.11 | 355.32 | 350.605 | 354.42 | 354.42 | -9.67 (-2.66%) | 4,273,831 |
| 2 Sep 2019 | USD | 364.09 | 364.09 | 364.09 | 364.09 | 364.09 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 364.37 | 366.37 | 362.4 | 364.09 | 364.09 | +1.35 (+0.37%) | 3,147,903 |
| 29 Aug 2019 | USD | 363.85 | 366.04 | 360.17 | 362.74 | 362.74 | +2.77 (+0.77%) | 2,718,316 |
| 28 Aug 2019 | USD | 353.31 | 360.19 | 351.18 | 359.97 | 359.97 | +5.24 (+1.48%) | 2,409,302 |
| 27 Aug 2019 | USD | 359.42 | 361.3093 | 353.62 | 354.73 | 354.73 | -4.31 (-1.20%) | 3,742,125 |
| 26 Aug 2019 | USD | 365.04 | 367.34 | 356.89 | 359.04 | 359.04 | +3.03 (+0.85%) | 4,665,447 |
| 23 Aug 2019 | USD | 355.35 | 369.69 | 354.35 | 356.01 | 356.01 | +1.6 (+0.45%) | 11,527,790 |
| 22 Aug 2019 | USD | 342.43 | 356.44 | 341.01 | 354.41 | 354.41 | +14.42 (+4.24%) | 8,325,094 |
| 21 Aug 2019 | USD | 335.48 | 342.58 | 333.21 | 339.99 | 339.99 | +8.24 (+2.48%) | 3,266,453 |
| 20 Aug 2019 | USD | 332.47 | 333.5 | 328.88 | 331.75 | 331.75 | -2.03 (-0.61%) | 2,039,413 |
| 19 Aug 2019 | USD | 334.18 | 335.91 | 331.4 | 333.78 | 333.78 | +3.33 (+1.01%) | 2,335,628 |
