| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2019 | USD | 138.3 | 142.84 | 132.16 | 132.49 | 132.49 | -7.08 (-5.07%) | 17,473,034 |
| 12 Dec 2019 | USD | 144.73 | 144.88 | 136.81 | 139.57 | 139.57 | -6.13 (-4.21%) | 16,739,131 |
| 11 Dec 2019 | USD | 147.98 | 148.7199 | 144.67 | 145.7 | 145.7 | -1.39 (-0.94%) | 9,539,369 |
| 10 Dec 2019 | USD | 146.4 | 149.27 | 145.3 | 147.09 | 147.09 | +1.55 (+1.06%) | 11,143,151 |
| 9 Dec 2019 | USD | 143.95 | 148.03 | 143.61 | 145.54 | 145.54 | +1.28 (+0.89%) | 12,591,960 |
| 6 Dec 2019 | USD | 148.6 | 149.79 | 143.13 | 144.26 | 144.26 | -4.08 (-2.75%) | 15,788,457 |
| 5 Dec 2019 | USD | 152.47 | 153.35 | 147.55 | 148.34 | 148.34 | -2.24 (-1.49%) | 15,842,541 |
| 4 Dec 2019 | USD | 149 | 151.97 | 144.053 | 150.58 | 150.58 | +5.95 (+4.11%) | 26,260,113 |
| 3 Dec 2019 | USD | 138.06 | 145.89 | 136.52 | 144.63 | 144.63 | +8.56 (+6.29%) | 27,532,305 |
| 2 Dec 2019 | USD | 145.85 | 146.68 | 132.4 | 136.07 | 136.07 | -24.3 (-15.15%) | 48,174,442 |
| 29 Nov 2019 | USD | 160.88 | 163.44 | 159.3 | 160.37 | 160.37 | -1.27 (-0.79%) | 7,526,777 |
| 28 Nov 2019 | USD | 161.64 | 161.64 | 161.64 | 161.64 | 161.64 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 167.05 | 168.85 | 159.61 | 161.64 | 161.64 | -2.64 (-1.61%) | 19,115,503 |
| 26 Nov 2019 | USD | 158.95 | 164.42 | 157.6 | 164.28 | 164.28 | +6.2 (+3.92%) | 16,055,738 |
| 25 Nov 2019 | USD | 160.76 | 162.469 | 157.51 | 158.08 | 158.08 | -0.67 (-0.42%) | 14,386,881 |
| 22 Nov 2019 | USD | 158.6 | 160.58 | 154.5588 | 158.75 | 158.75 | +2.84 (+1.82%) | 14,853,064 |
| 21 Nov 2019 | USD | 159.7 | 163.33 | 154.13 | 155.91 | 155.91 | -3.02 (-1.90%) | 21,586,341 |
| 20 Nov 2019 | USD | 152.21 | 160.9899 | 151.17 | 158.93 | 158.93 | +5.02 (+3.26%) | 26,617,634 |
| 19 Nov 2019 | USD | 153.45 | 158 | 147.51 | 153.91 | 153.91 | -6.21 (-3.88%) | 31,464,765 |
| 18 Nov 2019 | USD | 157.3 | 165.1 | 153.56 | 160.12 | 160.12 | +2.82 (+1.79%) | 27,647,305 |
| 15 Nov 2019 | USD | 151.7 | 158.23 | 149.8 | 157.3 | 157.3 | +8.6 (+5.78%) | 26,600,096 |
| 14 Nov 2019 | USD | 142 | 150.04 | 141.1936 | 148.7 | 148.7 | +6.33 (+4.45%) | 26,222,960 |
| 13 Nov 2019 | USD | 134.48 | 142.45 | 133.06 | 142.37 | 142.37 | +7.02 (+5.19%) | 20,654,068 |
| 12 Nov 2019 | USD | 130.08 | 135.8 | 130.079 | 135.35 | 135.35 | +6.14 (+4.75%) | 24,287,753 |
| 11 Nov 2019 | USD | 120.8 | 129.55 | 120.28 | 129.21 | 129.21 | +7.27 (+5.96%) | 20,702,973 |
| 8 Nov 2019 | USD | 119.2 | 123.56 | 118.7 | 121.94 | 121.94 | +3.48 (+2.94%) | 19,221,268 |
| 7 Nov 2019 | USD | 118.75 | 128.38 | 116.26 | 118.46 | 118.46 | -22.59 (-16.02%) | 52,683,911 |
| 6 Nov 2019 | USD | 138.65 | 143.95 | 136.81 | 141.05 | 141.05 | +1.48 (+1.06%) | 21,711,916 |
| 5 Nov 2019 | USD | 140.47 | 142.65 | 136.71 | 139.57 | 139.57 | -0.94 (-0.67%) | 11,789,376 |
| 4 Nov 2019 | USD | 147.15 | 148.8499 | 137.45 | 140.51 | 140.51 | -5.99 (-4.09%) | 20,088,781 |
