| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2018 | USD | 270.21 | 275 | 266.59 | 273.19 | 273.19 | -0.17 (-0.06%) | 143,879 |
| 4 Dec 2018 | USD | 279.96 | 280 | 269.04 | 273.36 | 273.36 | -8.88 (-3.15%) | 125,556 |
| 3 Dec 2018 | USD | 275 | 282.27 | 267.51 | 282.24 | 282.24 | +7.7 (+2.80%) | 185,147 |
| 30 Nov 2018 | USD | 281 | 283.72 | 271.65 | 274.54 | 274.54 | -7.75 (-2.75%) | 175,958 |
| 29 Nov 2018 | USD | 289.42 | 291.58 | 279.9963 | 282.29 | 282.29 | -6.42 (-2.22%) | 103,025 |
| 28 Nov 2018 | USD | 285.17 | 290.97 | 284.84 | 288.71 | 288.71 | +2.31 (+0.81%) | 72,453 |
| 27 Nov 2018 | USD | 281.3 | 289.545 | 279.64 | 286.4 | 286.4 | +5.47 (+1.95%) | 86,006 |
| 26 Nov 2018 | USD | 285.23 | 285.23 | 276.6676 | 280.93 | 280.93 | -1.67 (-0.59%) | 95,334 |
| 23 Nov 2018 | USD | 294.38 | 295.91 | 280.25 | 282.6 | 282.6 | -13.33 (-4.50%) | 57,870 |
| 22 Nov 2018 | USD | 295.93 | 295.93 | 295.93 | 295.93 | 295.93 | 0.0 (0.0%) | 0 |
| 21 Nov 2018 | USD | 292.44 | 298.41 | 290.75 | 295.93 | 295.93 | +4.58 (+1.57%) | 80,877 |
| 20 Nov 2018 | USD | 303.29 | 307.39 | 291.04 | 291.35 | 291.35 | -16.1 (-5.24%) | 95,501 |
| 19 Nov 2018 | USD | 307.96 | 311.03 | 303.12 | 307.45 | 307.45 | -0.34 (-0.11%) | 113,558 |
| 16 Nov 2018 | USD | 304.94 | 309.9 | 303.68 | 307.79 | 307.79 | +0.09 (+0.03%) | 78,138 |
| 15 Nov 2018 | USD | 313.82 | 315.11 | 302.84 | 307.7 | 307.7 | -5.97 (-1.90%) | 134,059 |
| 14 Nov 2018 | USD | 310.54 | 316.37 | 307.65 | 313.67 | 313.67 | +4.92 (+1.59%) | 102,831 |
| 13 Nov 2018 | USD | 308.86 | 312 | 304.73 | 308.75 | 308.75 | +0.47 (+0.15%) | 128,602 |
| 12 Nov 2018 | USD | 314.6 | 319.43 | 307.96 | 308.28 | 308.28 | -7.09 (-2.25%) | 105,264 |
| 9 Nov 2018 | USD | 308.25 | 320 | 303.1 | 315.37 | 315.37 | +9.34 (+3.05%) | 162,443 |
| 8 Nov 2018 | USD | 306.21 | 310.3378 | 301 | 306.03 | 306.03 | -0.48 (-0.16%) | 94,799 |
| 7 Nov 2018 | USD | 303.67 | 307.32 | 296.07 | 306.51 | 306.51 | +5.23 (+1.74%) | 74,214 |
| 6 Nov 2018 | USD | 302.91 | 309.655 | 297.83 | 301.28 | 301.28 | -2.65 (-0.87%) | 226,170 |
| 5 Nov 2018 | USD | 290.54 | 305.595 | 290.45 | 303.93 | 303.93 | +13.53 (+4.66%) | 169,697 |
| 2 Nov 2018 | USD | 298.9 | 306 | 285.35 | 290.4 | 290.4 | -6.43 (-2.17%) | 217,930 |
| 1 Nov 2018 | USD | 309.02 | 311.405 | 292.9 | 296.83 | 296.83 | -10.46 (-3.40%) | 173,476 |
| 31 Oct 2018 | USD | 320.32 | 324.925 | 306.45 | 307.29 | 307.29 | -10.31 (-3.25%) | 220,538 |
| 30 Oct 2018 | USD | 294.53 | 318.25 | 292.97 | 317.6 | 317.6 | +23.81 (+8.10%) | 368,285 |
| 29 Oct 2018 | USD | 281.39 | 294.95 | 281.39 | 293.79 | 293.79 | +15.38 (+5.52%) | 221,089 |
| 26 Oct 2018 | USD | 282.1 | 288 | 263.1081 | 278.41 | 278.41 | +8.28 (+3.07%) | 289,695 |
| 25 Oct 2018 | USD | 280.42 | 282.195 | 268 | 270.13 | 270.13 | -9.17 (-3.28%) | 247,608 |
