| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2020 | USD | 757.3 | 757.74 | 753 | 754.5 | 754.5 | -1.8 (-0.24%) | 5,086,464 |
| 17 Jan 2020 | USD | 752 | 758.1 | 752 | 756.3 | 756.3 | +5.3 (+0.71%) | 6,996,063 |
| 16 Jan 2020 | USD | 753.9 | 754.8 | 749.2 | 751 | 751 | -2.5 (-0.33%) | 8,576,494 |
| 15 Jan 2020 | USD | 751.6 | 753.5 | 750.1 | 753.5 | 753.5 | +1.9 (+0.25%) | 4,572,386 |
| 14 Jan 2020 | USD | 751.3 | 754.2 | 748.2 | 751.6 | 751.6 | +0.9 (+0.12%) | 4,742,558 |
| 13 Jan 2020 | USD | 750.2 | 752.544 | 747.5 | 750.7 | 750.7 | +3.1 (+0.41%) | 3,084,042 |
| 10 Jan 2020 | USD | 751.9 | 752.55 | 747.6 | 747.6 | 747.6 | -0.9 (-0.12%) | 5,067,590 |
| 9 Jan 2020 | USD | 749.5 | 751.9 | 748.3 | 748.5 | 748.5 | +2 (+0.27%) | 7,293,558 |
| 8 Jan 2020 | USD | 743.9 | 747.17 | 741.8 | 746.5 | 746.5 | -0.2 (-0.03%) | 3,950,098 |
| 7 Jan 2020 | USD | 748.8 | 749.8281 | 745.6 | 746.7 | 746.7 | -0.1 (-0.01%) | 2,918,748 |
| 6 Jan 2020 | USD | 748.3 | 749.57 | 742.38 | 746.8 | 746.8 | -5.2 (-0.69%) | 5,972,337 |
| 3 Jan 2020 | USD | 746.5 | 752.3 | 744.7 | 752 | 752 | +2.6 (+0.35%) | 3,831,878 |
| 2 Jan 2020 | USD | 746.8 | 751.885 | 745.2 | 749.4 | 749.4 | +5.2 (+0.70%) | 2,295,893 |
| 31 Dec 2019 | USD | 745 | 747.7389 | 742.7 | 744.2 | 744.2 | -3.8 (-0.51%) | 1,356,182 |
| 30 Dec 2019 | USD | 752.9 | 753.79 | 748 | 748 | 748 | -5.8 (-0.77%) | 3,408,812 |
| 27 Dec 2019 | USD | 755.8 | 756.6 | 751.5 | 753.8 | 753.8 | +1.7 (+0.23%) | 1,962,026 |
| 26 Dec 2019 | USD | 752.1 | 752.1 | 752.1 | 752.1 | 752.1 | 0.0 (0.0%) | 0 |
| 25 Dec 2019 | USD | 752.1 | 752.1 | 752.1 | 752.1 | 752.1 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 752.5 | 752.825 | 749.2 | 752.1 | 752.1 | +1.8 (+0.24%) | 1,231,929 |
| 23 Dec 2019 | USD | 745.9 | 751.4249 | 744.1201 | 750.3 | 750.3 | +3.9 (+0.52%) | 3,730,414 |
| 20 Dec 2019 | USD | 746.9 | 748.7 | 744.5 | 746.4 | 746.4 | +0.4 (+0.05%) | 8,641,575 |
| 19 Dec 2019 | USD | 743.1 | 746 | 740.9699 | 746 | 746 | +3.6 (+0.48%) | 6,227,236 |
| 18 Dec 2019 | USD | 739.5 | 743.9 | 739.5 | 742.4 | 742.4 | +2.3 (+0.31%) | 3,857,042 |
| 17 Dec 2019 | USD | 738.9 | 742.16 | 738.03 | 740.1 | 740.1 | -0.1 (-0.01%) | 7,863,985 |
| 16 Dec 2019 | USD | 727.6 | 743.8 | 726.86 | 740.2 | 740.2 | +17 (+2.35%) | 12,878,815 |
| 13 Dec 2019 | USD | 721.7 | 731.4 | 718 | 723.2 | 723.2 | +7.3 (+1.02%) | 21,568,654 |
| 12 Dec 2019 | USD | 711.6 | 719.3486 | 710.82 | 715.9 | 715.9 | 0.0 (0.0%) | 6,742,311 |
| 11 Dec 2019 | USD | 717.7 | 720.1 | 714.2 | 715.9 | 715.9 | -0.1 (-0.01%) | 6,785,297 |
| 10 Dec 2019 | USD | 718.2 | 718.5 | 708.5343 | 716 | 716 | -1.9 (-0.26%) | 6,858,599 |
| 9 Dec 2019 | USD | 717.7 | 720.364 | 716.5 | 717.9 | 717.9 | -0.8 (-0.11%) | 2,667,107 |
