| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2020 | USD | 152.58 | 155.92 | 152.02 | 155.81 | 155.81 | +5.55 (+3.69%) | 1,160,602 |
| 3 Feb 2020 | USD | 148.77 | 150.85 | 148.5 | 150.26 | 150.26 | +2.75 (+1.86%) | 969,287 |
| 31 Jan 2020 | USD | 150.22 | 150.5 | 147.14 | 147.51 | 147.51 | -3.31 (-2.19%) | 984,598 |
| 30 Jan 2020 | USD | 149.66 | 150.87 | 148.64 | 150.82 | 150.82 | +0.38 (+0.25%) | 1,337,710 |
| 29 Jan 2020 | USD | 153 | 153.37 | 150.34 | 150.44 | 150.44 | -1.61 (-1.06%) | 765,258 |
| 28 Jan 2020 | USD | 151.67 | 152.71 | 150.855 | 152.05 | 152.05 | +1.67 (+1.11%) | 829,857 |
| 27 Jan 2020 | USD | 150.74 | 151.45 | 149.27 | 150.38 | 150.38 | -3.67 (-2.38%) | 886,809 |
| 24 Jan 2020 | USD | 156.29 | 156.97 | 153.3 | 154.05 | 154.05 | -0.91 (-0.59%) | 826,678 |
| 23 Jan 2020 | USD | 153 | 155.359 | 152.11 | 154.96 | 154.96 | +1.55 (+1.01%) | 856,839 |
| 22 Jan 2020 | USD | 154.16 | 155.7 | 153.31 | 153.41 | 153.41 | -0.17 (-0.11%) | 648,883 |
| 21 Jan 2020 | USD | 151.1 | 154.07 | 151 | 153.58 | 153.58 | +1.72 (+1.13%) | 1,015,752 |
| 17 Jan 2020 | USD | 150.31 | 151.99 | 149.1138 | 151.86 | 151.86 | +2.17 (+1.45%) | 1,431,800 |
| 16 Jan 2020 | USD | 148.49 | 149.75 | 148.23 | 149.69 | 149.69 | +1.78 (+1.20%) | 819,316 |
| 15 Jan 2020 | USD | 148.78 | 150.03 | 147.46 | 147.91 | 147.91 | -0.28 (-0.19%) | 842,366 |
| 14 Jan 2020 | USD | 149.59 | 149.59 | 147.26 | 148.19 | 148.19 | -1.74 (-1.16%) | 802,308 |
| 13 Jan 2020 | USD | 148.96 | 150.43 | 148.65 | 149.93 | 149.93 | +1.47 (+0.99%) | 717,051 |
| 10 Jan 2020 | USD | 149.77 | 150.53 | 147.22 | 148.46 | 148.46 | -0.21 (-0.14%) | 739,555 |
| 9 Jan 2020 | USD | 147.04 | 149.3 | 146.52 | 148.67 | 148.67 | +2.81 (+1.93%) | 1,211,799 |
| 8 Jan 2020 | USD | 143.2 | 146.6 | 142.5627 | 145.86 | 145.86 | +2.9 (+2.03%) | 1,241,771 |
| 7 Jan 2020 | USD | 141.18 | 143.48 | 140.32 | 142.96 | 142.96 | +0.98 (+0.69%) | 701,216 |
| 6 Jan 2020 | USD | 140.52 | 142.16 | 139.7 | 141.98 | 141.98 | +0.22 (+0.16%) | 924,834 |
| 3 Jan 2020 | USD | 141.1 | 142.09 | 140.05 | 141.76 | 141.76 | -1.11 (-0.78%) | 834,757 |
| 2 Jan 2020 | USD | 140.31 | 142.93 | 139.84 | 142.87 | 142.87 | +3.67 (+2.64%) | 1,095,121 |
| 31 Dec 2019 | USD | 138.81 | 140.235 | 138.45 | 139.2 | 139.2 | +0.1 (+0.07%) | 732,943 |
| 30 Dec 2019 | USD | 140.12 | 140.29 | 137.815 | 139.1 | 139.1 | -1.52 (-1.08%) | 613,238 |
| 27 Dec 2019 | USD | 140.42 | 140.795 | 139.23 | 140.62 | 140.62 | +0.55 (+0.39%) | 533,378 |
| 26 Dec 2019 | USD | 138.88 | 140.3 | 138.606 | 140.07 | 140.07 | +1.86 (+1.35%) | 539,400 |
| 25 Dec 2019 | USD | 138.21 | 138.21 | 138.21 | 138.21 | 138.21 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 139.69 | 140.26 | 137.5 | 138.21 | 138.21 | -1.7 (-1.22%) | 417,848 |
| 23 Dec 2019 | USD | 140 | 141.28 | 139.21 | 139.91 | 139.91 | +0.03 (+0.02%) | 1,073,221 |
