| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2019 | USD | 216.42 | 218.9472 | 216.42 | 217.82 | 217.82 | +1.29 (+0.60%) | 763,960 |
| 10 Dec 2019 | USD | 216.59 | 217.99 | 216.35 | 216.53 | 216.53 | 0.0 (0.0%) | 927,157 |
| 9 Dec 2019 | USD | 216.48 | 217.82 | 216.34 | 216.53 | 216.53 | -0.68 (-0.31%) | 1,084,309 |
| 6 Dec 2019 | USD | 216.98 | 218.47 | 216.15 | 217.21 | 217.21 | +2.32 (+1.08%) | 1,023,242 |
| 5 Dec 2019 | USD | 215.85 | 217.45 | 214.54 | 214.89 | 214.89 | +0.03 (+0.01%) | 1,246,439 |
| 4 Dec 2019 | USD | 214.5 | 217.745 | 214.02 | 214.86 | 214.86 | +1.09 (+0.51%) | 1,263,025 |
| 3 Dec 2019 | USD | 212.12 | 213.93 | 211.3386 | 213.77 | 213.77 | -0.29 (-0.14%) | 1,808,500 |
| 2 Dec 2019 | USD | 217.22 | 218.3 | 214.06 | 214.06 | 214.06 | -3.36 (-1.55%) | 1,248,847 |
| 29 Nov 2019 | USD | 218.3 | 218.36 | 216.71 | 217.42 | 217.42 | -1.12 (-0.51%) | 581,463 |
| 28 Nov 2019 | USD | 218.54 | 218.54 | 218.54 | 218.54 | 218.54 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 217.12 | 219.155 | 215.63 | 218.54 | 218.54 | +1.43 (+0.66%) | 1,224,612 |
| 26 Nov 2019 | USD | 216.5 | 217.8351 | 215.63 | 217.11 | 217.11 | +0.82 (+0.38%) | 1,981,721 |
| 25 Nov 2019 | USD | 217.05 | 218.48 | 215.71 | 216.29 | 216.29 | -0.11 (-0.05%) | 1,071,708 |
| 22 Nov 2019 | USD | 215.46 | 216.59 | 214.45 | 216.4 | 216.4 | +0.59 (+0.27%) | 1,368,209 |
| 21 Nov 2019 | USD | 216.95 | 217.06 | 215.07 | 215.81 | 215.81 | -1.26 (-0.58%) | 1,050,366 |
| 20 Nov 2019 | USD | 218.18 | 218.5683 | 216.31 | 217.07 | 217.07 | -1.02 (-0.47%) | 929,445 |
| 19 Nov 2019 | USD | 219.99 | 220 | 216.965 | 218.09 | 218.09 | -1.2 (-0.55%) | 1,229,398 |
| 18 Nov 2019 | USD | 218.88 | 219.37 | 217.52 | 219.29 | 219.29 | +0.41 (+0.19%) | 780,579 |
| 15 Nov 2019 | USD | 217.93 | 220.03 | 217.62 | 218.88 | 218.88 | +2.18 (+1.01%) | 1,239,791 |
| 14 Nov 2019 | USD | 216.05 | 216.82 | 214.72 | 216.7 | 216.7 | +1.33 (+0.62%) | 1,032,264 |
| 13 Nov 2019 | USD | 215.5 | 217.2804 | 214.85 | 215.37 | 215.37 | -1.51 (-0.70%) | 1,263,633 |
| 12 Nov 2019 | USD | 215.7 | 217.32 | 214.23 | 216.88 | 216.88 | +0.88 (+0.41%) | 875,577 |
| 11 Nov 2019 | USD | 215.09 | 217.2 | 214.7815 | 216 | 216 | +0.16 (+0.07%) | 624,291 |
| 8 Nov 2019 | USD | 214.78 | 216.3 | 211.54 | 215.84 | 215.84 | +0.84 (+0.39%) | 1,158,388 |
| 7 Nov 2019 | USD | 216.19 | 217.33 | 214.78 | 215 | 215 | -0.33 (-0.15%) | 1,065,613 |
| 6 Nov 2019 | USD | 213.09 | 215.8 | 212.55 | 215.33 | 215.33 | +2.24 (+1.05%) | 1,358,718 |
| 5 Nov 2019 | USD | 214.08 | 214.09 | 211.51 | 213.09 | 213.09 | -1.25 (-0.58%) | 1,992,637 |
| 4 Nov 2019 | USD | 216.44 | 218 | 212.16 | 214.34 | 214.34 | -1.75 (-0.81%) | 2,312,932 |
| 1 Nov 2019 | USD | 213.27 | 217.19 | 213.27 | 216.09 | 216.09 | +3.88 (+1.83%) | 1,736,945 |
| 31 Oct 2019 | USD | 213.72 | 215.18 | 211.94 | 212.21 | 212.21 | -2.11 (-0.98%) | 1,269,860 |
