| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2019 | USD | 293.15 | 295.56 | 291.3 | 293.65 | 293.65 | +1.01 (+0.35%) | 34,632 |
| 26 Dec 2019 | USD | 286.45 | 295 | 286.45 | 292.64 | 292.64 | +6.2 (+2.16%) | 90,531 |
| 25 Dec 2019 | USD | 286.44 | 286.44 | 286.44 | 286.44 | 286.44 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 284.56 | 288.02 | 282 | 286.44 | 286.44 | +1.64 (+0.58%) | 23,934 |
| 23 Dec 2019 | USD | 282.94 | 285.99 | 278.9505 | 284.8 | 284.8 | +2.15 (+0.76%) | 31,821 |
| 20 Dec 2019 | USD | 274.22 | 284.77 | 274.2 | 282.65 | 282.65 | +9.81 (+3.60%) | 190,065 |
| 19 Dec 2019 | USD | 274.39 | 275.5 | 272.75 | 272.84 | 272.84 | -1.73 (-0.63%) | 42,820 |
| 18 Dec 2019 | USD | 278.18 | 279.17 | 273.8829 | 274.57 | 274.57 | -3.53 (-1.27%) | 26,122 |
| 17 Dec 2019 | USD | 276.9 | 279.5 | 274.7606 | 278.1 | 278.1 | +2.6 (+0.94%) | 25,188 |
| 16 Dec 2019 | USD | 277.04 | 280.72 | 273.47 | 275.5 | 275.5 | -1.52 (-0.55%) | 35,953 |
| 13 Dec 2019 | USD | 272.52 | 278.51 | 272.02 | 277.02 | 277.02 | +3.96 (+1.45%) | 26,443 |
| 12 Dec 2019 | USD | 273.36 | 277.815 | 271.85 | 273.06 | 273.06 | -0.8 (-0.29%) | 43,782 |
| 11 Dec 2019 | USD | 278.43 | 279.84 | 273 | 273.86 | 273.86 | -3.75 (-1.35%) | 33,772 |
| 10 Dec 2019 | USD | 273.84 | 277.61 | 272.95 | 277.61 | 277.61 | +3.31 (+1.21%) | 27,426 |
| 9 Dec 2019 | USD | 275.67 | 281.93 | 273.485 | 274.3 | 274.3 | -4.16 (-1.49%) | 27,817 |
| 6 Dec 2019 | USD | 276.69 | 279.35 | 272.4352 | 278.46 | 278.46 | +4.55 (+1.66%) | 32,253 |
| 5 Dec 2019 | USD | 276.18 | 278 | 271.765 | 273.91 | 273.91 | -2.16 (-0.78%) | 30,279 |
| 4 Dec 2019 | USD | 270.71 | 276.7 | 270.71 | 276.07 | 276.07 | +6.04 (+2.24%) | 28,069 |
| 3 Dec 2019 | USD | 268.84 | 271.8 | 268.48 | 270.03 | 270.03 | +0.39 (+0.14%) | 28,844 |
| 2 Dec 2019 | USD | 270.16 | 271 | 262.9 | 269.64 | 269.64 | -0.52 (-0.19%) | 52,012 |
| 29 Nov 2019 | USD | 275.02 | 275.02 | 270.04 | 270.16 | 270.16 | -4.8 (-1.75%) | 11,135 |
| 28 Nov 2019 | USD | 274.96 | 274.96 | 274.96 | 274.96 | 274.96 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 273.9 | 275.445 | 272.05 | 274.96 | 274.96 | +1.42 (+0.52%) | 18,176 |
| 26 Nov 2019 | USD | 273.78 | 276.13 | 271.91 | 273.54 | 273.54 | +1.63 (+0.60%) | 32,921 |
| 25 Nov 2019 | USD | 271.28 | 275.9581 | 271.28 | 271.91 | 271.91 | +0.13 (+0.05%) | 43,362 |
| 22 Nov 2019 | USD | 284.86 | 284.95 | 271.78 | 271.78 | 271.78 | -12.46 (-4.38%) | 55,584 |
| 21 Nov 2019 | USD | 271.08 | 284.97 | 270 | 284.24 | 284.24 | +13.33 (+4.92%) | 70,865 |
| 20 Nov 2019 | USD | 273.13 | 277 | 268.095 | 270.91 | 270.91 | -2.14 (-0.78%) | 43,742 |
| 19 Nov 2019 | USD | 273.05 | 276.575 | 272.66 | 273.05 | 273.05 | +0.3 (+0.11%) | 28,662 |
| 18 Nov 2019 | USD | 274.96 | 277.33 | 271.51 | 272.75 | 272.75 | -2.25 (-0.82%) | 35,329 |
