| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2019 | USD | 282.5 | 283.7811 | 264.51 | 267.33 | 267.33 | -26.1 (-8.89%) | 1,552,808 |
| 19 Aug 2019 | USD | 293.72 | 295.65 | 290.11 | 293.43 | 293.43 | +1.93 (+0.66%) | 271,376 |
| 16 Aug 2019 | USD | 286.15 | 293.41 | 286.15 | 291.5 | 291.5 | +5.18 (+1.81%) | 144,425 |
| 15 Aug 2019 | USD | 286.03 | 289 | 280.4874 | 286.32 | 286.32 | +1.09 (+0.38%) | 253,181 |
| 14 Aug 2019 | USD | 287.3 | 288.81 | 284.64 | 285.23 | 285.23 | -5.23 (-1.80%) | 235,989 |
| 13 Aug 2019 | USD | 286.99 | 292.18 | 286.39 | 290.46 | 290.46 | +3.25 (+1.13%) | 146,361 |
| 12 Aug 2019 | USD | 293.06 | 293.06 | 286.44 | 287.21 | 287.21 | -7.48 (-2.54%) | 116,024 |
| 9 Aug 2019 | USD | 295.07 | 296.445 | 291.85 | 294.69 | 294.69 | -1.57 (-0.53%) | 92,265 |
| 8 Aug 2019 | USD | 290.06 | 296.48 | 290.06 | 296.26 | 296.26 | +7.75 (+2.69%) | 182,224 |
| 7 Aug 2019 | USD | 283.94 | 290 | 283.445 | 288.51 | 288.51 | +2.6 (+0.91%) | 183,171 |
| 6 Aug 2019 | USD | 281.58 | 286.98 | 280.35 | 285.91 | 285.91 | +4.68 (+1.66%) | 111,260 |
| 5 Aug 2019 | USD | 286.99 | 288.5103 | 280.02 | 281.23 | 281.23 | -8.3 (-2.87%) | 217,657 |
| 2 Aug 2019 | USD | 288.69 | 291.67 | 286.76 | 289.53 | 289.53 | -0.06 (-0.02%) | 124,159 |
| 1 Aug 2019 | USD | 290.56 | 293.25 | 288.47 | 289.59 | 289.59 | -0.45 (-0.16%) | 143,201 |
| 31 Jul 2019 | USD | 290.78 | 293.41 | 288.65 | 290.04 | 290.04 | -0.53 (-0.18%) | 167,871 |
| 30 Jul 2019 | USD | 286.78 | 291.03 | 286.28 | 290.57 | 290.57 | +3.15 (+1.10%) | 175,804 |
| 29 Jul 2019 | USD | 289.8 | 291.25 | 286.51 | 287.42 | 287.42 | -1.96 (-0.68%) | 135,904 |
| 26 Jul 2019 | USD | 287.21 | 291.58 | 287.21 | 289.38 | 289.38 | +2.11 (+0.73%) | 150,033 |
| 25 Jul 2019 | USD | 284.72 | 288.24 | 283.94 | 287.27 | 287.27 | +1.06 (+0.37%) | 96,778 |
| 24 Jul 2019 | USD | 284.33 | 287.09 | 283.84 | 286.21 | 286.21 | +1.6 (+0.56%) | 88,023 |
| 23 Jul 2019 | USD | 285.12 | 288.22 | 282.9826 | 284.61 | 284.61 | +0.1 (+0.04%) | 103,260 |
| 22 Jul 2019 | USD | 283.2 | 285.115 | 282.54 | 284.51 | 284.51 | +1.91 (+0.68%) | 98,303 |
| 19 Jul 2019 | USD | 285.44 | 287.63 | 282.4 | 282.6 | 282.6 | -2.5 (-0.88%) | 147,505 |
| 18 Jul 2019 | USD | 286.01 | 286.66 | 284.42 | 285.1 | 285.1 | -1.87 (-0.65%) | 92,177 |
| 17 Jul 2019 | USD | 288.5 | 288.985 | 284.71 | 286.97 | 286.97 | -1.83 (-0.63%) | 121,262 |
| 16 Jul 2019 | USD | 290.28 | 293.12 | 288.7 | 288.8 | 288.8 | -2.04 (-0.70%) | 132,580 |
| 15 Jul 2019 | USD | 290.41 | 291.13 | 288.42 | 290.84 | 290.84 | +0.42 (+0.14%) | 83,632 |
| 12 Jul 2019 | USD | 287.42 | 290.79 | 287.22 | 290.42 | 290.42 | +3.89 (+1.36%) | 92,865 |
| 11 Jul 2019 | USD | 285.97 | 287.49 | 284.55 | 286.53 | 286.53 | +0.65 (+0.23%) | 66,591 |
| 10 Jul 2019 | USD | 285.1 | 286.56 | 284.01 | 285.88 | 285.88 | +1.97 (+0.69%) | 81,902 |
