| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2019 | USD | 182.46 | 182.46 | 181.93 | 182.04 | 182.04 | +0.22 (+0.12%) | 666,566 |
| 20 Dec 2019 | USD | 181.74 | 181.952 | 181.2838 | 181.82 | 181.82 | +0.89 (+0.49%) | 1,178,057 |
| 19 Dec 2019 | USD | 179.88 | 180.9731 | 179.88 | 180.93 | 180.93 | +1.19 (+0.66%) | 551,995 |
| 18 Dec 2019 | USD | 179.86 | 180.2842 | 179.68 | 179.74 | 179.74 | +0.19 (+0.11%) | 571,215 |
| 17 Dec 2019 | USD | 180.1 | 180.12 | 179.4001 | 179.55 | 179.55 | -0.22 (-0.12%) | 598,481 |
| 16 Dec 2019 | USD | 179.31 | 179.99 | 179.24 | 179.77 | 179.77 | +1.44 (+0.81%) | 468,441 |
| 13 Dec 2019 | USD | 177.69 | 178.7 | 177.1704 | 178.33 | 178.33 | +0.64 (+0.36%) | 821,130 |
| 12 Dec 2019 | USD | 176.68 | 178.33 | 176.31 | 177.69 | 177.69 | +0.87 (+0.49%) | 625,462 |
| 11 Dec 2019 | USD | 176.53 | 176.9 | 176.075 | 176.82 | 176.82 | +0.6 (+0.34%) | 504,002 |
| 10 Dec 2019 | USD | 176.51 | 176.889 | 175.85 | 176.22 | 176.22 | -0.25 (-0.14%) | 433,542 |
| 9 Dec 2019 | USD | 177 | 177.41 | 176.41 | 176.47 | 176.47 | -0.63 (-0.36%) | 431,604 |
| 6 Dec 2019 | USD | 176.69 | 177.24 | 176.33 | 177.1 | 177.1 | +1.67 (+0.95%) | 461,542 |
| 5 Dec 2019 | USD | 175.74 | 175.74 | 174.7119 | 175.43 | 175.43 | +0.24 (+0.14%) | 614,914 |
| 4 Dec 2019 | USD | 175.2 | 175.6597 | 174.89 | 175.19 | 175.19 | +0.86 (+0.49%) | 708,221 |
| 3 Dec 2019 | USD | 173.18 | 174.44 | 172.72 | 174.33 | 174.33 | -0.91 (-0.52%) | 594,040 |
| 2 Dec 2019 | USD | 177.54 | 177.54 | 174.616 | 175.24 | 175.24 | -2.16 (-1.22%) | 567,773 |
| 29 Nov 2019 | USD | 177.84 | 177.94 | 177.29 | 177.4 | 177.4 | -0.69 (-0.39%) | 276,898 |
| 28 Nov 2019 | USD | 178.09 | 178.09 | 178.09 | 178.09 | 178.09 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 177.49 | 178.11 | 177.1536 | 178.09 | 178.09 | +1.19 (+0.67%) | 449,693 |
| 26 Nov 2019 | USD | 176.4 | 177.125 | 176.33 | 176.9 | 176.9 | +0.61 (+0.35%) | 575,466 |
| 25 Nov 2019 | USD | 175.29 | 176.31 | 175.01 | 176.29 | 176.29 | +1.73 (+0.99%) | 496,306 |
| 22 Nov 2019 | USD | 174.95 | 174.9608 | 173.8405 | 174.56 | 174.56 | +0.08 (+0.05%) | 418,343 |
| 21 Nov 2019 | USD | 175.26 | 175.26 | 174.2525 | 174.48 | 174.48 | -0.75 (-0.43%) | 488,754 |
| 20 Nov 2019 | USD | 175.41 | 176.107 | 174.06 | 175.23 | 175.23 | -0.55 (-0.31%) | 896,029 |
| 19 Nov 2019 | USD | 175.99 | 176.1276 | 175.1901 | 175.78 | 175.78 | +0.33 (+0.19%) | 584,249 |
| 18 Nov 2019 | USD | 175.03 | 175.7 | 174.74 | 175.45 | 175.45 | +0.22 (+0.13%) | 545,481 |
| 15 Nov 2019 | USD | 174.9 | 175.23 | 174.32 | 175.23 | 175.23 | +1.25 (+0.72%) | 662,653 |
| 14 Nov 2019 | USD | 173.11 | 174.02 | 172.985 | 173.98 | 173.98 | +0.65 (+0.38%) | 427,880 |
| 13 Nov 2019 | USD | 172.39 | 173.47 | 172.39 | 173.33 | 173.33 | +0.43 (+0.25%) | 421,394 |
| 12 Nov 2019 | USD | 172.59 | 173.44 | 172.5 | 172.9 | 172.9 | +0.52 (+0.30%) | 379,141 |
