| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2019 | USD | 149 | 149 | 148.7216 | 148.7216 | 14.8722 | +0.041 (+0.03%) | 3,606 |
| 23 Dec 2019 | USD | 148.73 | 149.03 | 148.53 | 148.6803 | 14.868 | -0.069 (-0.05%) | 5,339 |
| 20 Dec 2019 | USD | 148.62 | 148.91 | 148.499 | 148.7496 | 14.875 | +0.903 (+0.61%) | 3,755 |
| 19 Dec 2019 | USD | 147.36 | 147.92 | 147.36 | 147.8463 | 14.7846 | +0.812 (+0.55%) | 5,635 |
| 18 Dec 2019 | USD | 147.22 | 147.35 | 146.9707 | 147.0339 | 14.7034 | +0.089 (+0.06%) | 4,730 |
| 17 Dec 2019 | USD | 147.15 | 147.15 | 146.7756 | 146.9445 | 14.6944 | -0.074 (-0.05%) | 1,342 |
| 16 Dec 2019 | USD | 146.95 | 147.3 | 146.95 | 147.0186 | 14.7019 | +1.036 (+0.71%) | 3,504 |
| 13 Dec 2019 | USD | 146.35 | 146.5647 | 145.8 | 145.9826 | 14.5983 | -0.065 (-0.04%) | 4,171 |
| 12 Dec 2019 | USD | 144.92 | 146.309 | 144.9 | 146.048 | 14.6048 | +0.919 (+0.63%) | 9,971 |
| 11 Dec 2019 | USD | 144.65 | 145.1381 | 144.65 | 145.1292 | 14.5129 | +0.804 (+0.56%) | 29,377 |
| 10 Dec 2019 | USD | 144.83 | 144.8699 | 144.3256 | 144.3256 | 14.4326 | -0.572 (-0.39%) | 2,050 |
| 9 Dec 2019 | USD | 145.4401 | 145.4401 | 144.8976 | 144.8976 | 14.4898 | -0.206 (-0.14%) | 1,186 |
| 6 Dec 2019 | USD | 144.97 | 145.2578 | 144.97 | 145.1036 | 14.5104 | +1.089 (+0.76%) | 5,640 |
| 5 Dec 2019 | USD | 143.74 | 144.04 | 143.2 | 144.0147 | 14.4015 | +0.446 (+0.31%) | 2,630 |
| 4 Dec 2019 | USD | 144 | 144.06 | 143.5689 | 143.5689 | 14.3569 | +0.488 (+0.34%) | 4,706 |
| 3 Dec 2019 | USD | 141.93 | 143.081 | 141.8039 | 143.081 | 14.3081 | -0.956 (-0.66%) | 3,733 |
| 2 Dec 2019 | USD | 146.38 | 146.38 | 144.0373 | 144.0373 | 14.4037 | -1.63 (-1.12%) | 3,117 |
| 29 Nov 2019 | USD | 145.79 | 146 | 145.6602 | 145.6673 | 14.5667 | -0.723 (-0.49%) | 2,796 |
| 28 Nov 2019 | USD | 146.39 | 146.39 | 146.39 | 146.39 | 14.639 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 145.85 | 146.39 | 145.85 | 146.39 | 14.639 | +0.594 (+0.41%) | 4,388 |
| 26 Nov 2019 | USD | 145.4938 | 145.9437 | 145.341 | 145.7962 | 14.5796 | +0.51 (+0.35%) | 9,889 |
| 25 Nov 2019 | USD | 145.899 | 145.899 | 144.911 | 145.2861 | 14.5286 | +1.121 (+0.78%) | 3,840 |
| 22 Nov 2019 | USD | 144.19 | 144.34 | 143.9 | 144.1648 | 14.4165 | +0.233 (+0.16%) | 2,810 |
| 21 Nov 2019 | USD | 144.2 | 144.31 | 143.82 | 143.9314 | 14.3931 | -0.21 (-0.15%) | 3,974 |
| 20 Nov 2019 | USD | 144.99 | 145.03 | 143.5 | 144.1411 | 14.4141 | -1.216 (-0.84%) | 7,382 |
| 19 Nov 2019 | USD | 145.72 | 145.72 | 145.151 | 145.3574 | 14.5357 | +0.081 (+0.06%) | 3,676 |
| 18 Nov 2019 | USD | 145.07 | 145.5039 | 144.7531 | 145.276 | 14.5276 | +0.017 (+0.01%) | 3,417 |
| 15 Nov 2019 | USD | 145.08 | 145.55 | 145.08 | 145.259 | 14.5259 | +0.747 (+0.52%) | 12,766 |
| 14 Nov 2019 | USD | 144.13 | 144.5379 | 144.12 | 144.5124 | 14.4512 | +0.356 (+0.25%) | 1,357 |
| 13 Nov 2019 | USD | 144.03 | 144.47 | 143.95 | 144.1568 | 14.4157 | -0.148 (-0.10%) | 11,191 |
