| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2019 | USD | 193.91 | 194.96 | 188.8 | 189.87 | 189.87 | -3.69 (-1.91%) | 2,090,943 |
| 12 Dec 2019 | USD | 192.33 | 194.9 | 191.11 | 193.56 | 193.56 | +1.81 (+0.94%) | 2,013,109 |
| 11 Dec 2019 | USD | 191.49 | 193.5 | 189.83 | 191.75 | 191.75 | +0.04 (+0.02%) | 1,971,141 |
| 10 Dec 2019 | USD | 195.68 | 195.68 | 189.52 | 191.71 | 191.71 | -4.24 (-2.16%) | 3,335,156 |
| 9 Dec 2019 | USD | 198.08 | 198.84 | 195.85 | 195.95 | 195.95 | -2.98 (-1.50%) | 1,382,644 |
| 6 Dec 2019 | USD | 197.51 | 199.94 | 197.09 | 198.93 | 198.93 | +3.34 (+1.71%) | 1,658,032 |
| 5 Dec 2019 | USD | 196.7 | 196.82 | 193.58 | 195.59 | 195.59 | -1.15 (-0.58%) | 1,526,315 |
| 4 Dec 2019 | USD | 196.41 | 197.99 | 195.29 | 196.74 | 196.74 | +1.41 (+0.72%) | 1,820,307 |
| 3 Dec 2019 | USD | 193.94 | 195.98 | 192.54 | 195.33 | 195.33 | -1.61 (-0.82%) | 2,100,817 |
| 2 Dec 2019 | USD | 199.92 | 200.39 | 196.84 | 196.94 | 196.94 | -2.98 (-1.49%) | 1,498,864 |
| 29 Nov 2019 | USD | 200.03 | 200.79 | 198.5 | 199.92 | 199.92 | -0.11 (-0.05%) | 811,994 |
| 28 Nov 2019 | USD | 200.03 | 200.03 | 200.03 | 200.03 | 200.03 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 200.5 | 202.59 | 198.5 | 200.03 | 200.03 | -0.34 (-0.17%) | 2,042,015 |
| 26 Nov 2019 | USD | 204.39 | 204.39 | 199.39 | 200.37 | 200.37 | -3.5 (-1.72%) | 2,201,218 |
| 25 Nov 2019 | USD | 202 | 205.24 | 201.835 | 203.87 | 203.87 | +2.02 (+1.00%) | 2,419,744 |
| 22 Nov 2019 | USD | 202 | 202.8774 | 200.32 | 201.85 | 201.85 | +0.64 (+0.32%) | 1,492,389 |
| 21 Nov 2019 | USD | 200.27 | 201.43 | 198.1 | 201.21 | 201.21 | +1.3 (+0.65%) | 1,359,150 |
| 20 Nov 2019 | USD | 199 | 200.6 | 197.17 | 199.91 | 199.91 | -0.11 (-0.05%) | 1,633,045 |
| 19 Nov 2019 | USD | 198.73 | 200.39 | 196.33 | 200.02 | 200.02 | +1.64 (+0.83%) | 1,666,103 |
| 18 Nov 2019 | USD | 197.38 | 202.85 | 195.75 | 198.38 | 198.38 | +2.37 (+1.21%) | 2,819,562 |
| 15 Nov 2019 | USD | 190.39 | 198.64 | 188.28 | 196.01 | 196.01 | +6.31 (+3.33%) | 3,056,940 |
| 14 Nov 2019 | USD | 190.34 | 191.71 | 189.01 | 189.7 | 189.7 | -0.55 (-0.29%) | 1,534,931 |
| 13 Nov 2019 | USD | 187.95 | 191.74 | 187.22 | 190.25 | 190.25 | +1.28 (+0.68%) | 1,530,383 |
| 12 Nov 2019 | USD | 186.47 | 190.54 | 186.2494 | 188.97 | 188.97 | +1.81 (+0.97%) | 1,831,947 |
| 11 Nov 2019 | USD | 185.9 | 187.47 | 185.07 | 187.16 | 187.16 | -1.04 (-0.55%) | 1,390,361 |
| 8 Nov 2019 | USD | 186 | 189.28 | 185.2632 | 188.2 | 188.2 | +2.86 (+1.54%) | 1,461,255 |
| 7 Nov 2019 | USD | 184.03 | 186.4999 | 183.457 | 185.34 | 185.34 | +2.21 (+1.21%) | 1,356,015 |
| 6 Nov 2019 | USD | 182.97 | 184.44 | 181.7401 | 183.13 | 183.13 | +1.28 (+0.70%) | 1,763,586 |
| 5 Nov 2019 | USD | 184 | 184.74 | 181.6801 | 181.85 | 181.85 | -1.27 (-0.69%) | 2,581,108 |
| 4 Nov 2019 | USD | 181.31 | 183.68 | 178.45 | 183.12 | 183.12 | +3.61 (+2.01%) | 2,490,695 |
