| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2019 | USD | 149.8 | 149.8 | 148.66 | 149.4 | 149.4 | 0.0 (0.0%) | 1,352,072 |
| 18 Dec 2019 | USD | 150 | 150.64 | 149.268 | 149.4 | 149.4 | -0.8 (-0.53%) | 2,356,303 |
| 17 Dec 2019 | USD | 150.2 | 150.64 | 149.8 | 150.2 | 150.2 | -1 (-0.66%) | 3,129,429 |
| 16 Dec 2019 | USD | 148.4 | 151.2 | 148.4 | 151.2 | 151.2 | +2 (+1.34%) | 5,327,785 |
| 13 Dec 2019 | USD | 149.2 | 155 | 148.874 | 149.2 | 149.2 | +1.8 (+1.22%) | 3,967,476 |
| 12 Dec 2019 | USD | 147.4 | 147.6 | 145.948 | 147.4 | 147.4 | +0.4 (+0.27%) | 2,249,597 |
| 11 Dec 2019 | USD | 147.6 | 147.7172 | 145 | 147 | 147 | -0.4 (-0.27%) | 2,150,384 |
| 10 Dec 2019 | USD | 149.2 | 149.8 | 147.4 | 147.4 | 147.4 | -2 (-1.34%) | 1,549,479 |
| 9 Dec 2019 | USD | 148 | 150 | 148 | 149.4 | 149.4 | -0.4 (-0.27%) | 1,993,891 |
| 6 Dec 2019 | USD | 148.4 | 150 | 147.6554 | 149.8 | 149.8 | +1 (+0.67%) | 1,394,042 |
| 5 Dec 2019 | USD | 148.2 | 148.8 | 147.2 | 148.8 | 148.8 | +1 (+0.68%) | 1,797,495 |
| 4 Dec 2019 | USD | 148 | 148.4 | 147.4819 | 147.8 | 147.8 | -0.2 (-0.14%) | 3,192,947 |
| 3 Dec 2019 | USD | 147.6 | 148 | 147.2 | 148 | 148 | +0.4 (+0.27%) | 1,551,506 |
| 2 Dec 2019 | USD | 147.4 | 147.8 | 147.2 | 147.6 | 147.6 | +0.4 (+0.27%) | 1,881,799 |
| 29 Nov 2019 | USD | 147.2 | 147.6 | 146.4 | 147.2 | 147.2 | 0.0 (0.0%) | 924,056 |
| 28 Nov 2019 | USD | 146 | 147.2 | 145.4132 | 147.2 | 147.2 | +1 (+0.68%) | 2,290,251 |
| 27 Nov 2019 | USD | 145.6 | 146.2 | 144.431 | 146.2 | 146.2 | +1.4 (+0.97%) | 2,994,997 |
| 26 Nov 2019 | USD | 144 | 145 | 143.412 | 144.8 | 144.8 | +0.4 (+0.28%) | 2,079,812 |
| 25 Nov 2019 | USD | 145.4 | 145.4 | 143.84 | 144.4 | 144.4 | 0.0 (0.0%) | 2,114,357 |
| 22 Nov 2019 | USD | 144.8 | 145.136 | 144 | 144.4 | 144.4 | -0.4 (-0.28%) | 3,928,202 |
| 21 Nov 2019 | USD | 145.6 | 146.5 | 144.8 | 144.8 | 144.8 | -0.8 (-0.55%) | 1,467,301 |
| 20 Nov 2019 | USD | 147 | 147 | 145.4 | 145.6 | 145.6 | 0.0 (0.0%) | 1,068,177 |
| 19 Nov 2019 | USD | 147.6 | 147.6 | 145.367 | 145.6 | 145.6 | 0.0 (0.0%) | 1,618,654 |
| 18 Nov 2019 | USD | 146.6 | 146.8 | 145.6 | 145.6 | 145.6 | +0.2 (+0.14%) | 1,465,675 |
| 15 Nov 2019 | USD | 145.8 | 146 | 145.2 | 145.4 | 145.4 | 0.0 (0.0%) | 2,406,629 |
| 14 Nov 2019 | USD | 145.8 | 147 | 145.193 | 145.4 | 145.4 | -0.4 (-0.27%) | 1,392,855 |
| 13 Nov 2019 | USD | 146.2 | 146.6 | 145.6 | 145.8 | 145.8 | -0.2 (-0.14%) | 1,046,948 |
| 12 Nov 2019 | USD | 147.6 | 147.6 | 146 | 146 | 146 | -0.6 (-0.41%) | 1,303,377 |
| 11 Nov 2019 | USD | 145.8 | 147 | 145.6 | 146.6 | 146.6 | +0.4 (+0.27%) | 1,065,746 |
| 8 Nov 2019 | USD | 145 | 147 | 145 | 146.2 | 146.2 | -0.4 (-0.27%) | 1,201,790 |
