| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2020 | USD | 373 | 379.85 | 371.225 | 377.9 | 377.9 | +5.42 (+1.46%) | 469,374 |
| 27 Jan 2020 | USD | 372.01 | 375.99 | 370.79 | 372.48 | 372.48 | -4.36 (-1.16%) | 374,437 |
| 24 Jan 2020 | USD | 379.88 | 380.84 | 375.31 | 376.84 | 376.84 | -1.62 (-0.43%) | 366,617 |
| 23 Jan 2020 | USD | 375.97 | 378.85 | 372.62 | 378.46 | 378.46 | +2.8 (+0.75%) | 431,449 |
| 22 Jan 2020 | USD | 379.34 | 380.655 | 374.55 | 375.66 | 375.66 | -2.6 (-0.69%) | 373,524 |
| 21 Jan 2020 | USD | 378 | 380.2 | 376.28 | 378.26 | 378.26 | -1.48 (-0.39%) | 419,269 |
| 17 Jan 2020 | USD | 376.51 | 380.36 | 376 | 379.74 | 379.74 | +4.04 (+1.08%) | 513,459 |
| 16 Jan 2020 | USD | 375.28 | 376.09 | 371.4 | 375.7 | 375.7 | +2.17 (+0.58%) | 412,809 |
| 15 Jan 2020 | USD | 374.05 | 377.67 | 372.91 | 373.53 | 373.53 | +0.93 (+0.25%) | 360,844 |
| 14 Jan 2020 | USD | 373.52 | 374.88 | 371.95 | 372.6 | 372.6 | -1.49 (-0.40%) | 356,259 |
| 13 Jan 2020 | USD | 370.96 | 374.65 | 370.37 | 374.09 | 374.09 | +3.74 (+1.01%) | 308,752 |
| 10 Jan 2020 | USD | 371.34 | 372.72 | 369.525 | 370.35 | 370.35 | +0.24 (+0.06%) | 352,949 |
| 9 Jan 2020 | USD | 366.95 | 370.47 | 365.06 | 370.11 | 370.11 | +5.24 (+1.44%) | 541,773 |
| 8 Jan 2020 | USD | 361.78 | 366 | 359.39 | 364.87 | 364.87 | +3.43 (+0.95%) | 453,342 |
| 7 Jan 2020 | USD | 358.71 | 361.73 | 356.58 | 361.44 | 361.44 | +1.83 (+0.51%) | 404,562 |
| 6 Jan 2020 | USD | 359.42 | 359.99 | 356.11 | 359.61 | 359.61 | -3.42 (-0.94%) | 587,963 |
| 3 Jan 2020 | USD | 359.43 | 363.36 | 358.46 | 363.03 | 363.03 | -2.14 (-0.59%) | 479,253 |
| 2 Jan 2020 | USD | 353.93 | 365.17 | 353.93 | 365.17 | 365.17 | +10.94 (+3.09%) | 704,273 |
| 31 Dec 2019 | USD | 355.58 | 356.26 | 352.47 | 354.23 | 354.23 | -1.35 (-0.38%) | 410,469 |
| 30 Dec 2019 | USD | 357.3 | 357.81 | 353.635 | 355.58 | 355.58 | -1.72 (-0.48%) | 200,897 |
| 27 Dec 2019 | USD | 354.39 | 357.76 | 353 | 357.3 | 357.3 | +3.48 (+0.98%) | 290,503 |
| 26 Dec 2019 | USD | 354.39 | 354.56 | 350.91 | 353.82 | 353.82 | +0.58 (+0.16%) | 313,588 |
| 25 Dec 2019 | USD | 353.24 | 353.24 | 353.24 | 353.24 | 353.24 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 355 | 355.22 | 352.62 | 353.24 | 353.24 | -1.14 (-0.32%) | 149,114 |
| 23 Dec 2019 | USD | 354.11 | 355.6399 | 351.82 | 354.38 | 354.38 | +1.75 (+0.50%) | 307,280 |
| 20 Dec 2019 | USD | 354.02 | 354.41 | 349.72 | 352.63 | 352.63 | +0.65 (+0.18%) | 788,065 |
| 19 Dec 2019 | USD | 348.94 | 353.53 | 348.5 | 351.98 | 351.98 | +3.6 (+1.03%) | 449,445 |
| 18 Dec 2019 | USD | 352.07 | 353.18 | 346.52 | 348.38 | 348.38 | -4.81 (-1.36%) | 500,311 |
| 17 Dec 2019 | USD | 353.31 | 356.99 | 352.82 | 353.19 | 353.19 | +1.25 (+0.36%) | 375,210 |
| 16 Dec 2019 | USD | 351.5 | 354.18 | 350.56 | 351.94 | 351.94 | +1.44 (+0.41%) | 369,904 |
