Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2018 | USD | 169.83 | 169.83 | 169.83 | 169.83 | 169.83 | 0.0 (0.0%) | 0 |
4 Apr 2018 | USD | 171.43 | 175.96 | 169.3 | 169.83 | 169.83 | -1.25 (-0.73%) | 2,931,281 |
3 Apr 2018 | USD | 177.11 | 177.8 | 170.3 | 171.08 | 171.08 | -7.3 (-4.09%) | 3,717,159 |
2 Apr 2018 | USD | 184.02 | 188 | 177.8 | 178.38 | 178.38 | -5.2 (-2.83%) | 3,134,884 |
30 Mar 2018 | USD | 180.68 | 185 | 177.2 | 183.58 | 183.58 | +2.38 (+1.31%) | 2,722,687 |
29 Mar 2018 | USD | 177.98 | 181.55 | 172.28 | 181.2 | 181.2 | +3.52 (+1.98%) | 2,345,940 |
28 Mar 2018 | USD | 175.95 | 179.67 | 173.99 | 177.68 | 177.68 | -0.52 (-0.29%) | 2,294,928 |
27 Mar 2018 | USD | 183.02 | 183.49 | 176.6 | 178.2 | 178.2 | -3.13 (-1.73%) | 2,650,664 |
26 Mar 2018 | USD | 174 | 183.73 | 173.53 | 181.33 | 181.33 | +4.43 (+2.50%) | 2,904,874 |
23 Mar 2018 | USD | 174.88 | 183.77 | 173.1 | 176.9 | 176.9 | -2.61 (-1.45%) | 2,333,802 |
22 Mar 2018 | USD | 182.11 | 183.69 | 179.02 | 179.51 | 179.51 | -2.93 (-1.61%) | 1,179,816 |
21 Mar 2018 | USD | 184.98 | 186.68 | 181.6 | 182.44 | 182.44 | -2.24 (-1.21%) | 1,759,621 |
20 Mar 2018 | USD | 182.91 | 187.45 | 182.1 | 184.68 | 184.68 | +0.33 (+0.18%) | 2,606,007 |
19 Mar 2018 | USD | 175.91 | 185 | 174.6 | 184.35 | 184.35 | +9.86 (+5.65%) | 2,727,075 |
16 Mar 2018 | USD | 179.64 | 180.86 | 174 | 174.49 | 174.49 | -5.05 (-2.81%) | 1,416,760 |
15 Mar 2018 | USD | 178 | 180.82 | 176.19 | 179.54 | 179.54 | +0.49 (+0.27%) | 1,362,232 |
14 Mar 2018 | USD | 182.44 | 182.44 | 177.07 | 179.05 | 179.05 | -2.6 (-1.43%) | 1,477,281 |
13 Mar 2018 | USD | 184.48 | 186.44 | 181.01 | 181.65 | 181.65 | -2.83 (-1.53%) | 1,716,112 |
12 Mar 2018 | USD | 180.1 | 190.1 | 180.1 | 184.48 | 184.48 | +10.9 (+6.28%) | 3,816,139 |
9 Mar 2018 | USD | 172.88 | 173.95 | 170.3 | 173.58 | 173.58 | +0.75 (+0.43%) | 1,607,090 |
8 Mar 2018 | USD | 166.5 | 174.11 | 163.42 | 172.83 | 172.83 | +6.52 (+3.92%) | 3,014,193 |
7 Mar 2018 | USD | 166.3 | 168.29 | 164.93 | 166.31 | 166.31 | -0.99 (-0.59%) | 1,483,090 |
6 Mar 2018 | USD | 163.3 | 168.15 | 161.28 | 167.3 | 167.3 | +5.55 (+3.43%) | 2,488,275 |
5 Mar 2018 | USD | 161.7 | 162.97 | 161.1 | 161.75 | 161.75 | -0.19 (-0.12%) | 1,062,076 |
2 Mar 2018 | USD | 159.33 | 163.97 | 159.01 | 161.94 | 161.94 | +2.06 (+1.29%) | 2,123,930 |
1 Mar 2018 | USD | 161.5 | 163.9 | 157.14 | 159.88 | 159.88 | -2.52 (-1.55%) | 3,001,139 |
28 Feb 2018 | USD | 167.99 | 168.6 | 161.33 | 162.4 | 162.4 | -6.6 (-3.91%) | 2,278,768 |
27 Feb 2018 | USD | 168.45 | 170.47 | 167.94 | 169 | 169 | +1.15 (+0.69%) | 2,026,671 |
26 Feb 2018 | USD | 170 | 170.97 | 166.2 | 167.85 | 167.85 | -0.38 (-0.23%) | 1,398,340 |
23 Feb 2018 | USD | 168.14 | 171.18 | 167.66 | 168.23 | 168.23 | -0.18 (-0.11%) | 706,600 |