| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2019 | USD | 322.01 | 322.14 | 317.74 | 318.52 | 31.852 | -3.46 (-1.07%) | 202,850 |
| 19 Sep 2019 | USD | 322.09 | 324.3692 | 321.88 | 321.98 | 32.198 | +0.18 (+0.06%) | 199,300 |
| 18 Sep 2019 | USD | 321.5 | 322.21 | 318.5202 | 321.8 | 32.18 | -0.8 (-0.25%) | 264,880 |
| 17 Sep 2019 | USD | 320.7 | 322.6 | 320.491 | 322.6 | 32.26 | +1.07 (+0.33%) | 278,820 |
| 16 Sep 2019 | USD | 319.55 | 321.53 | 319.25 | 321.53 | 32.153 | -0.75 (-0.23%) | 178,380 |
| 13 Sep 2019 | USD | 322.01 | 323.11 | 321.7082 | 322.28 | 32.228 | -0.22 (-0.07%) | 252,340 |
| 12 Sep 2019 | USD | 323.54 | 324.6897 | 322.31 | 322.5 | 32.25 | +1.14 (+0.35%) | 339,390 |
| 11 Sep 2019 | USD | 318.32 | 321.63 | 318.14 | 321.36 | 32.136 | +3.39 (+1.07%) | 392,160 |
| 10 Sep 2019 | USD | 317.92 | 318.2 | 315.37 | 317.97 | 31.797 | -0.04 (-0.01%) | 270,170 |
| 9 Sep 2019 | USD | 319.68 | 320.022 | 317.18 | 318.01 | 31.801 | -0.89 (-0.28%) | 255,880 |
| 6 Sep 2019 | USD | 319.54 | 320.25 | 318.82 | 318.9 | 31.89 | -0.59 (-0.18%) | 307,840 |
| 5 Sep 2019 | USD | 317.45 | 320.2399 | 316.84 | 319.49 | 31.949 | +5.49 (+1.75%) | 568,240 |
| 4 Sep 2019 | USD | 312.32 | 314 | 311.7 | 314 | 31.4 | +4.35 (+1.40%) | 303,500 |
| 3 Sep 2019 | USD | 311.08 | 311.98 | 308.841 | 309.65 | 30.965 | -3.7 (-1.18%) | 305,830 |
| 2 Sep 2019 | USD | 313.35 | 313.35 | 313.35 | 313.35 | 31.335 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 315.75 | 315.75 | 311.51 | 313.35 | 31.335 | -0.14 (-0.04%) | 247,710 |
| 29 Aug 2019 | USD | 312.52 | 314.5 | 311.57 | 313.49 | 31.349 | +4.49 (+1.45%) | 386,170 |
| 28 Aug 2019 | USD | 306.69 | 309.2999 | 305.5368 | 309 | 30.9 | +0.86 (+0.28%) | 195,510 |
| 27 Aug 2019 | USD | 310.63 | 310.9958 | 306.49 | 308.14 | 30.814 | -0.65 (-0.21%) | 361,410 |
| 26 Aug 2019 | USD | 307.73 | 308.99 | 306.34 | 308.79 | 30.879 | +3.7 (+1.21%) | 396,400 |
| 23 Aug 2019 | USD | 313.26 | 314.7042 | 304.43 | 305.09 | 30.509 | -9.44 (-3.00%) | 739,420 |
| 22 Aug 2019 | USD | 315.74 | 316.5581 | 312.07 | 314.53 | 31.453 | -0.94 (-0.30%) | 227,580 |
| 21 Aug 2019 | USD | 315.71 | 316.24 | 314.6124 | 315.47 | 31.547 | +2.66 (+0.85%) | 263,260 |
| 20 Aug 2019 | USD | 314.93 | 315 | 312.81 | 312.81 | 31.281 | -2.43 (-0.77%) | 230,610 |
| 19 Aug 2019 | USD | 315.04 | 315.94 | 313.73 | 315.24 | 31.524 | +4.89 (+1.58%) | 431,900 |
| 16 Aug 2019 | USD | 307.22 | 310.88 | 307.22 | 310.35 | 31.035 | +4.47 (+1.46%) | 301,990 |
| 15 Aug 2019 | USD | 306.5 | 309.87 | 303.75 | 305.88 | 30.588 | +0.28 (+0.09%) | 695,000 |
| 14 Aug 2019 | USD | 309.94 | 310.84 | 305.01 | 305.6 | 30.56 | -9.15 (-2.91%) | 1,084,950 |
| 13 Aug 2019 | USD | 308.38 | 316.69 | 308.38 | 314.75 | 31.475 | +5.75 (+1.86%) | 384,140 |
| 12 Aug 2019 | USD | 310.96 | 311.5 | 308.085 | 309 | 30.9 | -4.178 (-1.33%) | 381,650 |
