| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2019 | USD | 141.01 | 141.01 | 138.98 | 139.88 | 139.88 | +0.38 (+0.27%) | 2,666,657 |
| 19 Dec 2019 | USD | 138.27 | 140.22 | 137.5 | 139.5 | 139.5 | +1.4 (+1.01%) | 1,131,825 |
| 18 Dec 2019 | USD | 137.55 | 139.24 | 137.55 | 138.1 | 138.1 | +1.16 (+0.85%) | 932,316 |
| 17 Dec 2019 | USD | 137.02 | 137.38 | 134.64 | 136.94 | 136.94 | +0.34 (+0.25%) | 1,121,500 |
| 16 Dec 2019 | USD | 137.63 | 138.86 | 136.6 | 136.6 | 136.6 | -0.1 (-0.07%) | 875,449 |
| 13 Dec 2019 | USD | 135.95 | 137.55 | 135.51 | 136.7 | 136.7 | +0.82 (+0.60%) | 730,127 |
| 12 Dec 2019 | USD | 134.26 | 136.33 | 132.09 | 135.88 | 135.88 | +3.8 (+2.88%) | 1,852,858 |
| 11 Dec 2019 | USD | 132.21 | 132.25 | 130.72 | 132.08 | 132.08 | +0.47 (+0.36%) | 1,443,522 |
| 10 Dec 2019 | USD | 132.58 | 133.29 | 131.27 | 131.61 | 131.61 | -0.63 (-0.48%) | 1,455,590 |
| 9 Dec 2019 | USD | 134.24 | 134.93 | 132.1 | 132.24 | 132.24 | -1.97 (-1.47%) | 1,169,821 |
| 6 Dec 2019 | USD | 132.13 | 134.88 | 132.13 | 134.21 | 134.21 | +2.33 (+1.77%) | 1,416,493 |
| 5 Dec 2019 | USD | 133.5 | 135.5 | 131.51 | 131.88 | 131.88 | -4.13 (-3.04%) | 2,119,967 |
| 4 Dec 2019 | USD | 136.4 | 137.2 | 135.32 | 136.01 | 136.01 | +0.8 (+0.59%) | 1,020,094 |
| 3 Dec 2019 | USD | 133.91 | 135.65 | 132.52 | 135.21 | 135.21 | -0.28 (-0.21%) | 992,782 |
| 2 Dec 2019 | USD | 141.79 | 144.24 | 135.14 | 135.49 | 135.49 | -5.55 (-3.94%) | 1,413,400 |
| 29 Nov 2019 | USD | 142.01 | 143 | 140.76 | 141.04 | 141.04 | -0.73 (-0.51%) | 519,374 |
| 28 Nov 2019 | USD | 141.77 | 141.77 | 141.77 | 141.77 | 141.77 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 140.36 | 141.77 | 139.63 | 141.77 | 141.77 | +1.7 (+1.21%) | 925,157 |
| 26 Nov 2019 | USD | 138.57 | 140.54 | 138.41 | 140.07 | 140.07 | +1.88 (+1.36%) | 2,325,520 |
| 25 Nov 2019 | USD | 135.95 | 138.44 | 135.81 | 138.19 | 138.19 | +2.81 (+2.08%) | 1,079,604 |
| 22 Nov 2019 | USD | 139.13 | 139.2449 | 134.79 | 135.38 | 135.38 | -3.39 (-2.44%) | 1,035,466 |
| 21 Nov 2019 | USD | 140.59 | 141.14 | 138.55 | 138.77 | 138.77 | -2.07 (-1.47%) | 765,424 |
| 20 Nov 2019 | USD | 141.47 | 141.78 | 139.43 | 140.84 | 140.84 | -0.91 (-0.64%) | 772,179 |
| 19 Nov 2019 | USD | 140 | 142.1 | 139.64 | 141.75 | 141.75 | +2.52 (+1.81%) | 1,064,225 |
| 18 Nov 2019 | USD | 139.25 | 139.87 | 138.493 | 139.23 | 139.23 | -0.48 (-0.34%) | 644,853 |
| 15 Nov 2019 | USD | 139.34 | 139.71 | 137.28 | 139.71 | 139.71 | +1.58 (+1.14%) | 731,347 |
| 14 Nov 2019 | USD | 138.75 | 138.81 | 137 | 138.13 | 138.13 | -1.07 (-0.77%) | 674,099 |
| 13 Nov 2019 | USD | 138.96 | 139.86 | 138.345 | 139.2 | 139.2 | +0.31 (+0.22%) | 635,888 |
| 12 Nov 2019 | USD | 137.63 | 140.29 | 137.59 | 138.89 | 138.89 | +1.08 (+0.78%) | 656,898 |
| 11 Nov 2019 | USD | 135.7 | 138.85 | 135.31 | 137.81 | 137.81 | +1.6 (+1.17%) | 679,994 |
