| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2019 | USD | 344 | 345.66 | 342.75 | 344.32 | 34.432 | +0.76 (+0.22%) | 332,470 |
| 12 Dec 2019 | USD | 340.94 | 344.5 | 339.752 | 343.56 | 34.356 | +2.57 (+0.75%) | 252,060 |
| 11 Dec 2019 | USD | 339.28 | 341 | 339.28 | 340.99 | 34.099 | +2.05 (+0.60%) | 225,750 |
| 10 Dec 2019 | USD | 339.54 | 340.5584 | 338.94 | 338.94 | 33.894 | -0.14 (-0.04%) | 159,760 |
| 9 Dec 2019 | USD | 340.25 | 341.632 | 339.08 | 339.08 | 33.908 | -1.28 (-0.38%) | 288,840 |
| 6 Dec 2019 | USD | 339.19 | 341 | 339 | 340.36 | 34.036 | +3.34 (+0.99%) | 256,340 |
| 5 Dec 2019 | USD | 338.35 | 338.5 | 336.19 | 337.02 | 33.702 | +0.5 (+0.15%) | 164,410 |
| 4 Dec 2019 | USD | 336.99 | 338.0339 | 336.364 | 336.52 | 33.652 | +1.08 (+0.32%) | 262,690 |
| 3 Dec 2019 | USD | 332.74 | 335.44 | 331.62 | 335.44 | 33.544 | -2.44 (-0.72%) | 587,270 |
| 2 Dec 2019 | USD | 341.97 | 341.97 | 335.58 | 337.88 | 33.788 | -3.01 (-0.88%) | 461,340 |
| 29 Nov 2019 | USD | 341.37 | 343.64 | 340.89 | 340.89 | 34.089 | -1.8 (-0.53%) | 172,710 |
| 28 Nov 2019 | USD | 342.69 | 342.69 | 342.69 | 342.69 | 34.269 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 342.46 | 343.02 | 340.49 | 342.69 | 34.269 | +2.14 (+0.63%) | 206,270 |
| 26 Nov 2019 | USD | 340.8 | 340.98 | 339.57 | 340.55 | 34.055 | +0.66 (+0.19%) | 239,260 |
| 25 Nov 2019 | USD | 336.84 | 339.94 | 336.84 | 339.89 | 33.989 | +4.22 (+1.26%) | 220,220 |
| 22 Nov 2019 | USD | 337.02 | 337.02 | 334.03 | 335.67 | 33.567 | +0.49 (+0.15%) | 215,160 |
| 21 Nov 2019 | USD | 335.18 | 335.676 | 334.0143 | 335.18 | 33.518 | -0.004 (0.0%) | 172,470 |
| 20 Nov 2019 | USD | 335.69 | 338 | 333.12 | 335.1842 | 33.5184 | -2.106 (-0.62%) | 333,080 |
| 19 Nov 2019 | USD | 338.23 | 338.23 | 336.34 | 337.29 | 33.729 | +0.95 (+0.28%) | 148,250 |
| 18 Nov 2019 | USD | 336 | 336.97 | 334.91 | 336.34 | 33.634 | +0.51 (+0.15%) | 212,060 |
| 15 Nov 2019 | USD | 335.66 | 336 | 334.3001 | 335.83 | 33.583 | +1.89 (+0.57%) | 205,130 |
| 14 Nov 2019 | USD | 333.59 | 333.94 | 332.31 | 333.94 | 33.394 | -0.06 (-0.02%) | 207,410 |
| 13 Nov 2019 | USD | 332.62 | 334.6446 | 332.62 | 334 | 33.4 | -0.34 (-0.10%) | 421,110 |
| 12 Nov 2019 | USD | 333.71 | 334.98 | 333.07 | 334.34 | 33.434 | +0.95 (+0.28%) | 530,350 |
| 11 Nov 2019 | USD | 332.51 | 333.45 | 331.5359 | 333.39 | 33.339 | -0.23 (-0.07%) | 396,930 |
| 8 Nov 2019 | USD | 331.72 | 333.62 | 331 | 333.62 | 33.362 | +1.62 (+0.49%) | 284,070 |
| 7 Nov 2019 | USD | 333.07 | 333.76 | 331.24 | 332 | 33.2 | +1 (+0.30%) | 297,910 |
| 6 Nov 2019 | USD | 332.1 | 332.1 | 329.64 | 331 | 33.1 | -1.35 (-0.41%) | 305,420 |
| 5 Nov 2019 | USD | 332.64 | 332.9895 | 331.31 | 332.35 | 33.235 | +0.94 (+0.28%) | 314,070 |
| 4 Nov 2019 | USD | 331.44 | 332.27 | 331.13 | 331.41 | 33.141 | +1.74 (+0.53%) | 295,780 |
