| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2019 | USD | 173.77 | 176.0099 | 173.56 | 175.81 | 87.905 | +1.54 (+0.88%) | 135,498 |
| 3 Oct 2019 | USD | 172.92 | 174.3391 | 170.8696 | 174.27 | 87.135 | +0.83 (+0.48%) | 192,720 |
| 2 Oct 2019 | USD | 173.93 | 173.96 | 172.2988 | 173.44 | 86.72 | -1.54 (-0.88%) | 154,624 |
| 1 Oct 2019 | USD | 179 | 180.4901 | 174.6039 | 174.98 | 87.49 | -3.4 (-1.91%) | 204,468 |
| 30 Sep 2019 | USD | 178.51 | 179.51 | 177.76 | 178.38 | 89.19 | +0.17 (+0.10%) | 124,148 |
| 27 Sep 2019 | USD | 179.98 | 180.28 | 177.42 | 178.21 | 89.105 | -1.21 (-0.67%) | 112,500 |
| 26 Sep 2019 | USD | 181.25 | 181.25 | 178.865 | 179.42 | 89.71 | -1.95 (-1.08%) | 288,372 |
| 25 Sep 2019 | USD | 179.29 | 181.9058 | 179 | 181.37 | 90.685 | +2.02 (+1.13%) | 132,220 |
| 24 Sep 2019 | USD | 182.64 | 182.86 | 178.91 | 179.35 | 89.675 | -3.31 (-1.81%) | 341,286 |
| 23 Sep 2019 | USD | 182.03 | 183.5338 | 182.03 | 182.66 | 91.33 | -0.19 (-0.10%) | 90,012 |
| 20 Sep 2019 | USD | 184.06 | 184.3415 | 181.93 | 182.85 | 91.425 | -0.91 (-0.50%) | 127,732 |
| 19 Sep 2019 | USD | 185.29 | 186.175 | 183.65 | 183.76 | 91.88 | -0.94 (-0.51%) | 378,392 |
| 18 Sep 2019 | USD | 185.76 | 186.09 | 183.09 | 184.7 | 92.35 | -1.15 (-0.62%) | 160,736 |
| 17 Sep 2019 | USD | 185.35 | 185.95 | 184.69 | 185.85 | 92.925 | +0.06 (+0.03%) | 198,060 |
| 16 Sep 2019 | USD | 185.1 | 186.54 | 184.66 | 185.79 | 92.895 | +0.66 (+0.36%) | 119,736 |
| 13 Sep 2019 | USD | 185.6 | 186.99 | 185.01 | 185.13 | 92.565 | +0.02 (+0.01%) | 173,904 |
| 12 Sep 2019 | USD | 185.6 | 186.11 | 184 | 185.11 | 92.555 | -0.21 (-0.11%) | 239,402 |
| 11 Sep 2019 | USD | 181.61 | 185.4271 | 181.43 | 185.32 | 92.66 | +3.81 (+2.10%) | 135,908 |
| 10 Sep 2019 | USD | 179.8 | 181.54 | 178.42 | 181.51 | 90.755 | +1.43 (+0.79%) | 150,214 |
| 9 Sep 2019 | USD | 179.3 | 180.29 | 178.2074 | 180.08 | 90.04 | +1.07 (+0.60%) | 143,768 |
| 6 Sep 2019 | USD | 179.81 | 180.24 | 178.79 | 179.01 | 89.505 | -0.27 (-0.15%) | 156,380 |
| 5 Sep 2019 | USD | 178.04 | 180.9 | 178.04 | 179.28 | 89.64 | +2.91 (+1.65%) | 381,982 |
| 4 Sep 2019 | USD | 176.37 | 176.854 | 175.515 | 176.37 | 88.185 | +1.6 (+0.92%) | 103,844 |
| 3 Sep 2019 | USD | 175.87 | 176.4 | 174.17 | 174.77 | 87.385 | -2.34 (-1.32%) | 129,542 |
| 2 Sep 2019 | USD | 177.11 | 177.11 | 177.11 | 177.11 | 88.555 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 178.6 | 178.9299 | 176.27 | 177.11 | 88.555 | -0.79 (-0.44%) | 249,468 |
| 29 Aug 2019 | USD | 176.87 | 178.1581 | 176.87 | 177.9 | 88.95 | +2.73 (+1.56%) | 121,732 |
| 28 Aug 2019 | USD | 172.8 | 176.3 | 172.6452 | 175.17 | 87.585 | +1.88 (+1.08%) | 175,436 |
| 27 Aug 2019 | USD | 176.39 | 176.5802 | 173.11 | 173.29 | 86.645 | -2.04 (-1.16%) | 161,404 |
| 26 Aug 2019 | USD | 175.49 | 175.49 | 174.04 | 175.33 | 87.665 | +1.67 (+0.96%) | 148,794 |
