| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2019 | USD | 234.91 | 234.91 | 233.62 | 233.81 | 46.762 | -0.23 (-0.10%) | 428,146 |
| 20 Dec 2019 | USD | 233.4 | 234.05 | 233.05 | 234.04 | 46.808 | +1.59 (+0.68%) | 447,068 |
| 19 Dec 2019 | USD | 231.12 | 232.45 | 230.83 | 232.45 | 46.49 | +1.51 (+0.65%) | 477,748 |
| 18 Dec 2019 | USD | 230.12 | 232.28 | 229.9821 | 230.94 | 46.188 | +1.2 (+0.52%) | 472,441 |
| 17 Dec 2019 | USD | 231.56 | 231.56 | 228.95 | 229.74 | 45.948 | -1.44 (-0.62%) | 791,476 |
| 16 Dec 2019 | USD | 230.29 | 231.65 | 229.92 | 231.18 | 46.236 | +2.43 (+1.06%) | 378,257 |
| 13 Dec 2019 | USD | 226.78 | 229.25 | 226.75 | 228.75 | 45.75 | +1.86 (+0.82%) | 948,613 |
| 12 Dec 2019 | USD | 225.93 | 227.84 | 224.33 | 226.89 | 45.378 | +0.85 (+0.38%) | 622,070 |
| 11 Dec 2019 | USD | 226.53 | 226.53 | 224.69 | 226.04 | 45.208 | -0.07 (-0.03%) | 300,031 |
| 10 Dec 2019 | USD | 226.9 | 227.72 | 225.61 | 226.11 | 45.222 | -0.73 (-0.32%) | 290,422 |
| 9 Dec 2019 | USD | 227.45 | 228.39 | 226.79 | 226.84 | 45.368 | -0.88 (-0.39%) | 364,926 |
| 6 Dec 2019 | USD | 227.55 | 228.13 | 227.12 | 227.72 | 45.544 | +1.08 (+0.48%) | 607,986 |
| 5 Dec 2019 | USD | 226.73 | 227.045 | 225.39 | 226.64 | 45.328 | +0.37 (+0.16%) | 666,307 |
| 4 Dec 2019 | USD | 228.05 | 228.1 | 225.6 | 226.27 | 45.254 | -1.31 (-0.58%) | 612,784 |
| 3 Dec 2019 | USD | 223.76 | 227.68 | 223.2 | 227.58 | 45.516 | -0.09 (-0.04%) | 892,868 |
| 2 Dec 2019 | USD | 232.25 | 232.25 | 225.65 | 227.67 | 45.534 | -4.325 (-1.86%) | 1,845,705 |
| 29 Nov 2019 | USD | 231.73 | 232.6 | 231.67 | 231.995 | 46.399 | -0.355 (-0.15%) | 511,856 |
| 28 Nov 2019 | USD | 232.35 | 232.35 | 232.35 | 232.35 | 46.47 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 232 | 232.41 | 230.73 | 232.35 | 46.47 | +1.1 (+0.48%) | 628,418 |
| 26 Nov 2019 | USD | 230.15 | 231.41 | 229.95 | 231.25 | 46.25 | +1.2 (+0.52%) | 428,863 |
| 25 Nov 2019 | USD | 228.68 | 230.12 | 227.72 | 230.05 | 46.01 | +2.35 (+1.03%) | 439,442 |
| 22 Nov 2019 | USD | 228.7 | 228.74 | 226.1 | 227.7 | 45.54 | +0.03 (+0.01%) | 403,025 |
| 21 Nov 2019 | USD | 228.58 | 229.31 | 226.79 | 227.67 | 45.534 | -0.98 (-0.43%) | 475,882 |
| 20 Nov 2019 | USD | 227.185 | 229.55 | 226.68 | 228.65 | 45.73 | +0.95 (+0.42%) | 703,035 |
| 19 Nov 2019 | USD | 226.56 | 228.11 | 225.55 | 227.7 | 45.54 | +2.52 (+1.12%) | 671,217 |
| 18 Nov 2019 | USD | 224.39 | 225.9554 | 223.68 | 225.18 | 45.036 | +0.55 (+0.24%) | 565,721 |
| 15 Nov 2019 | USD | 223.51 | 224.63 | 222.01 | 224.63 | 44.926 | +2.4 (+1.08%) | 295,951 |
| 14 Nov 2019 | USD | 221.28 | 222.44 | 220.99 | 222.23 | 44.446 | +0.35 (+0.16%) | 429,498 |
| 13 Nov 2019 | USD | 220.32 | 222.02 | 220.32 | 221.88 | 44.376 | +0.59 (+0.27%) | 205,664 |
| 12 Nov 2019 | USD | 220.45 | 222.21 | 220.45 | 221.29 | 44.258 | +1.23 (+0.56%) | 669,941 |
