| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2019 | USD | 158.79 | 158.96 | 156.89 | 158.25 | 158.25 | -0.25 (-0.16%) | 515,851 |
| 26 Dec 2019 | USD | 157.99 | 159.85 | 157.9 | 158.5 | 158.5 | +0.75 (+0.48%) | 305,914 |
| 25 Dec 2019 | USD | 157.75 | 157.75 | 157.75 | 157.75 | 157.75 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 156.81 | 158.15 | 156.18 | 157.75 | 157.75 | +0.62 (+0.39%) | 98,472 |
| 23 Dec 2019 | USD | 159.81 | 159.9553 | 156.57 | 157.13 | 157.13 | -2.26 (-1.42%) | 325,473 |
| 20 Dec 2019 | USD | 159.74 | 160.97 | 158.44 | 159.39 | 159.39 | +1.13 (+0.71%) | 895,631 |
| 19 Dec 2019 | USD | 155.04 | 159.49 | 155.04 | 158.26 | 158.26 | +3.22 (+2.08%) | 618,787 |
| 18 Dec 2019 | USD | 155.47 | 158.19 | 154.92 | 155.04 | 155.04 | -0.59 (-0.38%) | 332,624 |
| 17 Dec 2019 | USD | 159.3 | 159.4 | 155.32 | 155.63 | 155.63 | -1.75 (-1.11%) | 892,591 |
| 16 Dec 2019 | USD | 152.13 | 158.015 | 151.79 | 157.38 | 157.38 | +6.37 (+4.22%) | 1,215,420 |
| 13 Dec 2019 | USD | 149 | 152.56 | 149 | 151.01 | 151.01 | +2.35 (+1.58%) | 599,107 |
| 12 Dec 2019 | USD | 149 | 149.34 | 145.28 | 148.66 | 148.66 | -0.34 (-0.23%) | 441,894 |
| 11 Dec 2019 | USD | 152.77 | 153.1491 | 146.31 | 149 | 149 | -3.64 (-2.38%) | 662,085 |
| 10 Dec 2019 | USD | 153.55 | 156.18 | 151.01 | 152.64 | 152.64 | -0.91 (-0.59%) | 869,067 |
| 9 Dec 2019 | USD | 151.71 | 154.89 | 151.27 | 153.55 | 153.55 | +1.54 (+1.01%) | 554,454 |
| 6 Dec 2019 | USD | 155.02 | 155.29 | 150.04 | 152.01 | 152.01 | -1.54 (-1.00%) | 1,013,707 |
| 5 Dec 2019 | USD | 146.32 | 154.1 | 145.13 | 153.55 | 153.55 | +7.55 (+5.17%) | 1,149,398 |
| 4 Dec 2019 | USD | 149.6 | 149.955 | 145.66 | 146 | 146 | -3.4 (-2.28%) | 833,064 |
| 3 Dec 2019 | USD | 143.84 | 149.48 | 143.645 | 149.4 | 149.4 | +2.61 (+1.78%) | 635,899 |
| 2 Dec 2019 | USD | 150.23 | 150.995 | 144.06 | 146.79 | 146.79 | -4.21 (-2.79%) | 639,912 |
| 29 Nov 2019 | USD | 150.88 | 151.83 | 150 | 151 | 151 | -0.3 (-0.20%) | 157,711 |
| 28 Nov 2019 | USD | 151.3 | 151.3 | 151.3 | 151.3 | 151.3 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 150.89 | 151.7 | 150.02 | 151.3 | 151.3 | +0.97 (+0.65%) | 440,340 |
| 26 Nov 2019 | USD | 147.39 | 150.71 | 147.11 | 150.33 | 150.33 | +4.23 (+2.90%) | 559,391 |
| 25 Nov 2019 | USD | 145.62 | 146.6011 | 143.0121 | 146.1 | 146.1 | +1.44 (+1.00%) | 658,418 |
| 22 Nov 2019 | USD | 145.38 | 147.06 | 143.28 | 144.66 | 144.66 | +0.07 (+0.05%) | 461,544 |
| 21 Nov 2019 | USD | 145.55 | 148.39 | 144.25 | 144.59 | 144.59 | -0.86 (-0.59%) | 637,546 |
| 20 Nov 2019 | USD | 151 | 153.79 | 143.21 | 145.45 | 145.45 | -5.66 (-3.75%) | 919,692 |
| 19 Nov 2019 | USD | 149.37 | 152 | 146.49 | 151.11 | 151.11 | +2.25 (+1.51%) | 650,126 |
| 18 Nov 2019 | USD | 146.31 | 150.71 | 144.701 | 148.86 | 148.86 | +3.12 (+2.14%) | 733,363 |
