| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2018 | USD | 297.94 | 298.42 | 295.47 | 296.67 | 296.67 | -1.13 (-0.38%) | 4,171,720 |
| 3 Jan 2018 | USD | 295.94 | 298.5 | 295.47 | 297.8 | 297.8 | +0.96 (+0.32%) | 3,211,195 |
| 2 Jan 2018 | USD | 295.75 | 296.99 | 295.396 | 296.84 | 296.84 | +1.93 (+0.65%) | 2,978,918 |
| 1 Jan 2018 | USD | 294.91 | 294.91 | 294.91 | 294.91 | 294.91 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 296.94 | 297.3 | 294.83 | 294.91 | 294.91 | -1.44 (-0.49%) | 1,824,591 |
| 28 Dec 2017 | USD | 295.81 | 296.99 | 294.74 | 296.35 | 296.35 | +0.73 (+0.25%) | 1,436,751 |
| 27 Dec 2017 | USD | 296.41 | 296.8 | 294.8 | 295.62 | 295.62 | +0.26 (+0.09%) | 1,447,837 |
| 26 Dec 2017 | USD | 295.54 | 297.44 | 294.65 | 295.36 | 295.36 | +0.26 (+0.09%) | 1,394,737 |
| 25 Dec 2017 | USD | 295.1 | 295.1 | 295.1 | 295.1 | 295.1 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 296.33 | 296.52 | 293.01 | 295.1 | 295.1 | +0.07 (+0.02%) | 2,257,350 |
| 21 Dec 2017 | USD | 298.05 | 298.3852 | 294.1301 | 295.03 | 295.03 | -2.87 (-0.96%) | 5,398,275 |
| 20 Dec 2017 | USD | 298.7 | 299.33 | 297.11 | 297.9 | 297.9 | +0.65 (+0.22%) | 2,533,689 |
| 19 Dec 2017 | USD | 296.5 | 297.58 | 294.1809 | 297.25 | 297.25 | +1.11 (+0.37%) | 2,728,367 |
| 18 Dec 2017 | USD | 296 | 297.14 | 294.52 | 296.14 | 296.14 | +2.2 (+0.75%) | 2,901,644 |
| 15 Dec 2017 | USD | 295.87 | 297.37 | 293.02 | 293.94 | 293.94 | +0.06 (+0.02%) | 6,933,490 |
| 14 Dec 2017 | USD | 293.35 | 296.82 | 292.6 | 293.88 | 293.88 | +2.04 (+0.70%) | 3,913,444 |
| 13 Dec 2017 | USD | 290.5 | 295.85 | 289.7 | 291.84 | 291.84 | +1.9 (+0.66%) | 5,003,328 |
| 12 Dec 2017 | USD | 288.16 | 292.8 | 287.72 | 289.94 | 289.94 | +6.78 (+2.39%) | 5,517,550 |
| 11 Dec 2017 | USD | 286.21 | 286.49 | 279.9 | 283.16 | 283.16 | -2.74 (-0.96%) | 4,065,242 |
| 8 Dec 2017 | USD | 285.01 | 287.32 | 283.56 | 285.9 | 285.9 | +3.93 (+1.39%) | 4,440,528 |
| 7 Dec 2017 | USD | 278.49 | 284.79 | 277.8 | 281.97 | 281.97 | +3.7 (+1.33%) | 4,264,354 |
| 6 Dec 2017 | USD | 274.87 | 279.14 | 274.0046 | 278.27 | 278.27 | +2.73 (+0.99%) | 2,538,083 |
| 5 Dec 2017 | USD | 279.01 | 279.44 | 274.86 | 275.54 | 275.54 | -2.43 (-0.87%) | 2,806,075 |
| 4 Dec 2017 | USD | 276.16 | 281.83 | 276 | 277.97 | 277.97 | +6.59 (+2.43%) | 5,523,013 |
| 1 Dec 2017 | USD | 277.51 | 278.73 | 270.6 | 271.38 | 271.38 | -5.42 (-1.96%) | 4,592,483 |
| 30 Nov 2017 | USD | 269.91 | 277.04 | 269.43 | 276.8 | 276.8 | +7.5 (+2.78%) | 4,820,313 |
| 29 Nov 2017 | USD | 269.48 | 269.6807 | 266.15 | 269.3 | 269.3 | +1.31 (+0.49%) | 3,029,095 |
| 28 Nov 2017 | USD | 267 | 268.01 | 265.23 | 267.99 | 267.99 | +2.41 (+0.91%) | 2,262,052 |
| 27 Nov 2017 | USD | 265.38 | 266.84 | 264.72 | 265.58 | 265.58 | -0.3 (-0.11%) | 1,772,196 |
| 24 Nov 2017 | USD | 265.26 | 266.57 | 264.5304 | 265.88 | 265.88 | +0.73 (+0.28%) | 788,957 |
