| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2019 | USD | 294.36 | 295.6907 | 293.23 | 294.26 | 294.26 | +0.45 (+0.15%) | 25,490 |
| 23 Dec 2019 | USD | 294.86 | 296.88 | 293.315 | 293.81 | 293.81 | -0.49 (-0.17%) | 127,861 |
| 20 Dec 2019 | USD | 291.55 | 294.545 | 290.37 | 294.3 | 294.3 | +4.13 (+1.42%) | 114,743 |
| 19 Dec 2019 | USD | 284.72 | 290.71 | 284.72 | 290.17 | 290.17 | +4.87 (+1.71%) | 96,958 |
| 18 Dec 2019 | USD | 288.36 | 289.7 | 285.24 | 285.3 | 285.3 | -1.14 (-0.40%) | 117,084 |
| 17 Dec 2019 | USD | 285.93 | 288.01 | 285.09 | 286.44 | 286.44 | +3.27 (+1.15%) | 216,229 |
| 16 Dec 2019 | USD | 282.64 | 285.61 | 281.99 | 283.17 | 283.17 | +1.87 (+0.66%) | 127,205 |
| 13 Dec 2019 | USD | 279.25 | 284.13 | 278.5 | 281.3 | 281.3 | +2.35 (+0.84%) | 228,207 |
| 12 Dec 2019 | USD | 273.21 | 279.85 | 273.21 | 278.95 | 278.95 | +5.03 (+1.84%) | 145,659 |
| 11 Dec 2019 | USD | 275.48 | 275.65 | 273.53 | 273.92 | 273.92 | -0.74 (-0.27%) | 191,457 |
| 10 Dec 2019 | USD | 276.04 | 278.05 | 274.62 | 274.66 | 274.66 | -1.45 (-0.53%) | 142,870 |
| 9 Dec 2019 | USD | 284.56 | 285 | 274.2 | 276.11 | 276.11 | -9.62 (-3.37%) | 321,903 |
| 6 Dec 2019 | USD | 281.03 | 287.88 | 280.78 | 285.73 | 285.73 | +6.39 (+2.29%) | 252,993 |
| 5 Dec 2019 | USD | 279.05 | 279.98 | 276.2 | 279.34 | 279.34 | +1.16 (+0.42%) | 243,399 |
| 4 Dec 2019 | USD | 276.96 | 280.99 | 276.95 | 278.18 | 278.18 | +2.41 (+0.87%) | 366,213 |
| 3 Dec 2019 | USD | 274.29 | 278.14 | 272.23 | 275.77 | 275.77 | -0.74 (-0.27%) | 362,686 |
| 2 Dec 2019 | USD | 282.58 | 282.58 | 275.94 | 276.51 | 276.51 | -5.27 (-1.87%) | 282,801 |
| 29 Nov 2019 | USD | 283.79 | 283.79 | 281.295 | 281.78 | 281.78 | -1.37 (-0.48%) | 58,264 |
| 28 Nov 2019 | USD | 283.15 | 283.15 | 283.15 | 283.15 | 283.15 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 278.84 | 285.15 | 277.7 | 283.15 | 283.15 | +6.15 (+2.22%) | 331,760 |
| 26 Nov 2019 | USD | 274.57 | 278.31 | 274.57 | 277 | 277 | +2.68 (+0.98%) | 93,288 |
| 25 Nov 2019 | USD | 275.05 | 275.46 | 271.58 | 274.32 | 274.32 | -0.68 (-0.25%) | 139,628 |
| 22 Nov 2019 | USD | 275 | 275.97 | 273.2641 | 275 | 275 | +0.69 (+0.25%) | 157,353 |
| 21 Nov 2019 | USD | 275 | 275.12 | 272.65 | 274.31 | 274.31 | -0.66 (-0.24%) | 135,715 |
| 20 Nov 2019 | USD | 275.79 | 278.48 | 271.87 | 274.97 | 274.97 | -1.71 (-0.62%) | 153,014 |
| 19 Nov 2019 | USD | 275.86 | 278.77 | 275.57 | 276.68 | 276.68 | +0.74 (+0.27%) | 79,967 |
| 18 Nov 2019 | USD | 271.2 | 277.25 | 271.2 | 275.94 | 275.94 | +5.06 (+1.87%) | 176,585 |
| 15 Nov 2019 | USD | 275.05 | 276.6 | 270.3 | 270.88 | 270.88 | -2.95 (-1.08%) | 158,720 |
| 14 Nov 2019 | USD | 275.25 | 276.28 | 272.63 | 273.83 | 273.83 | -2.1 (-0.76%) | 132,608 |
| 13 Nov 2019 | USD | 275.07 | 277.04 | 272.275 | 275.93 | 275.93 | +0.58 (+0.21%) | 99,128 |
