| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 12 Nov 2019 | USD | 271.2 | 280.08 | 270.03 | 275.35 | 275.35 | +5.7 (+2.11%) | 251,936 |
| 11 Nov 2019 | USD | 277.76 | 277.76 | 263.26 | 269.65 | 269.65 | -9.29 (-3.33%) | 506,819 |
| 8 Nov 2019 | USD | 281 | 288.73 | 276.33 | 278.94 | 278.94 | -0.61 (-0.22%) | 360,901 |
| 7 Nov 2019 | USD | 277.69 | 281.66 | 276.035 | 279.55 | 279.55 | +3.83 (+1.39%) | 342,893 |
| 6 Nov 2019 | USD | 270.29 | 278.87 | 269.6601 | 275.72 | 275.72 | +4.44 (+1.64%) | 233,063 |
| 5 Nov 2019 | USD | 265.65 | 271.55 | 265.65 | 271.28 | 271.28 | +5.74 (+2.16%) | 219,712 |
| 4 Nov 2019 | USD | 273.61 | 274.76 | 264.639 | 265.54 | 265.54 | -4.92 (-1.82%) | 350,796 |
| 1 Nov 2019 | USD | 268.22 | 270.57 | 266.27 | 270.46 | 270.46 | +3.54 (+1.33%) | 98,096 |
| 31 Oct 2019 | USD | 268.4 | 269.35 | 264.01 | 266.92 | 266.92 | -1.27 (-0.47%) | 96,282 |
