| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2018 | USD | 144.54 | 145.5329 | 140.4405 | 140.92 | 140.92 | -3.89 (-2.69%) | 1,222,367 |
| 6 Dec 2018 | USD | 141.76 | 144.83 | 140.5 | 144.81 | 144.81 | +0.32 (+0.22%) | 1,219,054 |
| 4 Dec 2018 | USD | 149.23 | 149.4975 | 144.25 | 144.49 | 144.49 | -5.37 (-3.58%) | 1,131,498 |
| 3 Dec 2018 | USD | 150.35 | 150.54 | 148.91 | 149.86 | 149.86 | +2.58 (+1.75%) | 1,055,744 |
| 30 Nov 2018 | USD | 146.37 | 147.47 | 145.92 | 147.28 | 147.28 | +0.96 (+0.66%) | 654,009 |
| 29 Nov 2018 | USD | 146.14 | 147.179 | 145.22 | 146.32 | 146.32 | -0.15 (-0.10%) | 750,545 |
| 28 Nov 2018 | USD | 143.23 | 146.47 | 142.642 | 146.47 | 146.47 | +4.22 (+2.97%) | 1,136,194 |
| 27 Nov 2018 | USD | 141.24 | 142.31 | 140.69 | 142.25 | 142.25 | +0.25 (+0.18%) | 1,048,447 |
| 26 Nov 2018 | USD | 141.04 | 142.04 | 140.59 | 142 | 142 | +2.48 (+1.78%) | 879,359 |
| 23 Nov 2018 | USD | 139.48 | 140.5 | 139.321 | 139.52 | 139.52 | -1.08 (-0.77%) | 326,373 |
| 22 Nov 2018 | USD | 140.6 | 140.6 | 140.6 | 140.6 | 140.6 | 0.0 (0.0%) | 0 |
| 21 Nov 2018 | USD | 140.98 | 141.72 | 140.34 | 140.6 | 140.6 | +0.91 (+0.65%) | 981,173 |
| 20 Nov 2018 | USD | 139.15 | 141.29 | 138.4 | 139.69 | 139.69 | -2.32 (-1.63%) | 1,162,180 |
| 19 Nov 2018 | USD | 145.67 | 145.67 | 141.59 | 142.01 | 142.01 | -4.12 (-2.82%) | 935,797 |
| 16 Nov 2018 | USD | 145.03 | 146.7 | 144.7176 | 146.13 | 146.13 | -0.15 (-0.10%) | 789,620 |
| 15 Nov 2018 | USD | 143.7 | 146.66 | 142.662 | 146.28 | 146.28 | +1.81 (+1.25%) | 779,213 |
| 14 Nov 2018 | USD | 146.7 | 147.15 | 143.63 | 144.47 | 144.47 | -0.89 (-0.61%) | 864,084 |
| 13 Nov 2018 | USD | 145.94 | 147.394 | 144.93 | 145.36 | 145.36 | -0.28 (-0.19%) | 724,542 |
| 12 Nov 2018 | USD | 148.83 | 148.99 | 145.44 | 145.64 | 145.64 | -3.88 (-2.59%) | 796,275 |
| 9 Nov 2018 | USD | 150.38 | 150.6546 | 148.41 | 149.52 | 149.52 | -1.8 (-1.19%) | 648,757 |
| 8 Nov 2018 | USD | 151.38 | 151.77 | 150.665 | 151.32 | 151.32 | -0.52 (-0.34%) | 572,982 |
| 7 Nov 2018 | USD | 149.64 | 151.9299 | 149.38 | 151.84 | 151.84 | +3.8 (+2.57%) | 804,190 |
| 6 Nov 2018 | USD | 146.94 | 148.26 | 146.94 | 148.04 | 148.04 | +1.05 (+0.71%) | 598,887 |
| 5 Nov 2018 | USD | 147.18 | 147.33 | 145.695 | 146.99 | 146.99 | -0.1 (-0.07%) | 722,356 |
| 2 Nov 2018 | USD | 148.92 | 149.4799 | 145.935 | 147.09 | 147.09 | -1.63 (-1.10%) | 1,188,604 |
| 1 Nov 2018 | USD | 146.87 | 148.81 | 146.1144 | 148.72 | 148.72 | +2.28 (+1.56%) | 751,368 |
| 31 Oct 2018 | USD | 146.13 | 147.905 | 146 | 146.44 | 146.44 | +2.39 (+1.66%) | 1,012,507 |
| 30 Oct 2018 | USD | 141.29 | 144.2 | 140.867 | 144.05 | 144.05 | +2.28 (+1.61%) | 834,206 |
| 29 Oct 2018 | USD | 145.94 | 146.46 | 139.3104 | 141.77 | 141.77 | -2.12 (-1.47%) | 1,028,494 |
| 26 Oct 2018 | USD | 143.91 | 146.0931 | 141.8903 | 143.89 | 143.89 | -3.23 (-2.20%) | 1,472,146 |
