| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2018 | USD | 174.15 | 174.7 | 171.07 | 171.37 | 85.685 | -2.44 (-1.40%) | 212,174 |
| 12 Dec 2018 | USD | 173.72 | 176.1712 | 173.11 | 173.81 | 86.905 | +1.88 (+1.09%) | 281,888 |
| 11 Dec 2018 | USD | 174.13 | 174.923 | 170.6594 | 171.93 | 85.965 | -0.29 (-0.17%) | 388,870 |
| 10 Dec 2018 | USD | 172.25 | 173.3899 | 169.87 | 172.22 | 86.11 | -0.54 (-0.31%) | 457,508 |
| 7 Dec 2018 | USD | 176.46 | 177.6094 | 171.875 | 172.76 | 86.38 | -3.82 (-2.16%) | 315,214 |
| 6 Dec 2018 | USD | 173.53 | 176.58 | 171.91 | 176.58 | 88.29 | +0.01 (+0.01%) | 439,510 |
| 4 Dec 2018 | USD | 184.51 | 184.99 | 176.23 | 176.57 | 88.285 | -8.58 (-4.63%) | 363,006 |
| 3 Dec 2018 | USD | 185.67 | 186.53 | 182.5277 | 185.15 | 92.575 | +1.09 (+0.59%) | 553,642 |
| 30 Nov 2018 | USD | 182.32 | 184.25 | 181.8464 | 184.06 | 92.03 | +1.56 (+0.85%) | 332,676 |
| 29 Nov 2018 | USD | 182.2 | 183.675 | 180.99 | 182.5 | 91.25 | -0.63 (-0.34%) | 270,644 |
| 28 Nov 2018 | USD | 178.33 | 183.13 | 177.361 | 183.13 | 91.565 | +5.28 (+2.97%) | 254,334 |
| 27 Nov 2018 | USD | 178.24 | 179.1314 | 177.56 | 177.85 | 88.925 | -1.42 (-0.79%) | 293,562 |
| 26 Nov 2018 | USD | 179.05 | 180.0061 | 177.9601 | 179.27 | 89.635 | +1.93 (+1.09%) | 185,844 |
| 23 Nov 2018 | USD | 175.68 | 178.74 | 175.13 | 177.34 | 88.67 | +0.5 (+0.28%) | 57,208 |
| 22 Nov 2018 | USD | 176.84 | 176.84 | 176.84 | 176.84 | 88.42 | 0.0 (0.0%) | 0 |
| 21 Nov 2018 | USD | 176.34 | 178.7 | 176.05 | 176.84 | 88.42 | +1.59 (+0.91%) | 181,676 |
| 20 Nov 2018 | USD | 175.63 | 178.22 | 174.83 | 175.25 | 87.625 | -3.1 (-1.74%) | 1,281,014 |
| 19 Nov 2018 | USD | 181.54 | 182.0326 | 177.86 | 178.35 | 89.175 | -3.64 (-2.00%) | 150,728 |
| 16 Nov 2018 | USD | 179.85 | 182.3399 | 179.405 | 181.99 | 90.995 | +0.73 (+0.40%) | 226,692 |
| 15 Nov 2018 | USD | 177.39 | 181.7228 | 177.24 | 181.26 | 90.63 | +2.7 (+1.51%) | 655,280 |
| 14 Nov 2018 | USD | 181.27 | 181.83 | 177.812 | 178.56 | 89.28 | -1.31 (-0.73%) | 514,946 |
| 13 Nov 2018 | USD | 180.54 | 182.7 | 179.59 | 179.87 | 89.935 | -0.28 (-0.16%) | 247,654 |
| 12 Nov 2018 | USD | 183.55 | 183.99 | 180.09 | 180.15 | 90.075 | -3.79 (-2.06%) | 229,398 |
| 9 Nov 2018 | USD | 186.32 | 186.32 | 182.5473 | 183.94 | 91.97 | -3.46 (-1.85%) | 202,996 |
| 8 Nov 2018 | USD | 187.01 | 188.3 | 186.5803 | 187.4 | 93.7 | -0.29 (-0.15%) | 203,392 |
| 7 Nov 2018 | USD | 186.24 | 187.8 | 184.8003 | 187.69 | 93.845 | +2.23 (+1.20%) | 336,214 |
| 6 Nov 2018 | USD | 183.87 | 185.891 | 183 | 185.46 | 92.73 | +1.5 (+0.82%) | 248,982 |
| 5 Nov 2018 | USD | 184.59 | 185.12 | 182.24 | 183.96 | 91.98 | -0.3 (-0.16%) | 229,842 |
| 2 Nov 2018 | USD | 184.28 | 185.0771 | 182.72 | 184.26 | 92.13 | +0.68 (+0.37%) | 267,482 |
| 1 Nov 2018 | USD | 180.45 | 184.24 | 179.92 | 183.58 | 91.79 | +4.27 (+2.38%) | 1,000,920 |
