| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2019 | USD | 224.69 | 230.57 | 224.3908 | 230.29 | 230.29 | +6.16 (+2.75%) | 3,297,909 |
| 19 Dec 2019 | USD | 223.79 | 224.75 | 222.27 | 224.13 | 224.13 | -0.18 (-0.08%) | 1,809,317 |
| 18 Dec 2019 | USD | 223.97 | 225.6 | 223.3 | 224.31 | 224.31 | +1.33 (+0.60%) | 2,072,329 |
| 17 Dec 2019 | USD | 225.83 | 226.44 | 221.455 | 222.98 | 222.98 | -2.37 (-1.05%) | 2,311,282 |
| 16 Dec 2019 | USD | 224.72 | 227.32 | 223.76 | 225.35 | 225.35 | +1.8 (+0.81%) | 2,771,723 |
| 13 Dec 2019 | USD | 220.43 | 225.5 | 218.8101 | 223.55 | 223.55 | -0.92 (-0.41%) | 5,234,149 |
| 12 Dec 2019 | USD | 226.05 | 228.82 | 218.18 | 224.47 | 224.47 | -8.72 (-3.74%) | 11,290,620 |
| 11 Dec 2019 | USD | 229.9 | 235.4961 | 228 | 233.19 | 233.19 | +3.54 (+1.54%) | 5,349,572 |
| 10 Dec 2019 | USD | 231.67 | 231.7 | 227.07 | 229.65 | 229.65 | -1.23 (-0.53%) | 2,925,406 |
| 9 Dec 2019 | USD | 232.03 | 233.53 | 230.23 | 230.88 | 230.88 | +1.5 (+0.65%) | 2,142,526 |
| 6 Dec 2019 | USD | 232.56 | 233.12 | 229.06 | 229.38 | 229.38 | -1.41 (-0.61%) | 1,924,583 |
| 5 Dec 2019 | USD | 227.5 | 230.82 | 226.28 | 230.79 | 230.79 | +5.21 (+2.31%) | 1,390,247 |
| 4 Dec 2019 | USD | 225 | 226.33 | 223.48 | 225.58 | 225.58 | +2.39 (+1.07%) | 1,555,791 |
| 3 Dec 2019 | USD | 222.57 | 223.99 | 220.9 | 223.19 | 223.19 | -2.34 (-1.04%) | 1,471,440 |
| 2 Dec 2019 | USD | 226.25 | 226.9999 | 222.81 | 225.53 | 225.53 | -0.16 (-0.07%) | 1,421,746 |
| 29 Nov 2019 | USD | 228.735 | 228.84 | 225.57 | 225.69 | 225.69 | -3.14 (-1.37%) | 783,515 |
| 28 Nov 2019 | USD | 228.83 | 228.83 | 228.83 | 228.83 | 228.83 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 223.89 | 229.65 | 223.04 | 228.83 | 228.83 | +5.99 (+2.69%) | 1,774,630 |
| 26 Nov 2019 | USD | 223.26 | 225.01 | 220.25 | 222.84 | 222.84 | +0.68 (+0.31%) | 1,522,024 |
| 25 Nov 2019 | USD | 222.03 | 226.66 | 222 | 222.16 | 222.16 | +2.26 (+1.03%) | 1,814,868 |
| 22 Nov 2019 | USD | 218 | 220 | 215.11 | 219.9 | 219.9 | +3.16 (+1.46%) | 1,998,779 |
| 21 Nov 2019 | USD | 216.98 | 218.9 | 216.51 | 216.74 | 216.74 | -0.3 (-0.14%) | 978,319 |
| 20 Nov 2019 | USD | 216.84 | 218.06 | 215.33 | 217.04 | 217.04 | +0.16 (+0.07%) | 1,534,639 |
| 19 Nov 2019 | USD | 217.79 | 219.97 | 216.51 | 216.88 | 216.88 | -1.58 (-0.72%) | 1,731,043 |
| 18 Nov 2019 | USD | 214.5 | 219.08 | 213.914 | 218.46 | 218.46 | +2.55 (+1.18%) | 2,023,672 |
| 15 Nov 2019 | USD | 214.31 | 216.05 | 212.26 | 215.91 | 215.91 | +2.69 (+1.26%) | 1,492,783 |
| 14 Nov 2019 | USD | 210.04 | 213.64 | 210 | 213.22 | 213.22 | +2.11 (+1.00%) | 1,253,282 |
| 13 Nov 2019 | USD | 207.59 | 211.31 | 206.96 | 211.11 | 211.11 | +3.3 (+1.59%) | 1,740,785 |
| 12 Nov 2019 | USD | 207.18 | 208.74 | 206.67 | 207.81 | 207.81 | +0.62 (+0.30%) | 1,728,112 |
| 11 Nov 2019 | USD | 203.25 | 207.19 | 202.69 | 207.19 | 207.19 | +3.06 (+1.50%) | 1,262,687 |
