| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2017 | USD | 188.1 | 191.07 | 187.7 | 189.93 | 189.93 | +1.83 (+0.97%) | 2,340,325 |
| 7 Jun 2017 | USD | 186.85 | 188.54 | 186.3926 | 188.1 | 188.1 | +1.35 (+0.72%) | 2,383,954 |
| 6 Jun 2017 | USD | 188.41 | 188.86 | 186.685 | 186.75 | 186.75 | -2.2 (-1.16%) | 2,724,995 |
| 5 Jun 2017 | USD | 190.07 | 190.74 | 188.81 | 188.95 | 188.95 | -1.28 (-0.67%) | 2,522,113 |
| 2 Jun 2017 | USD | 187.82 | 191.7 | 187.6499 | 190.23 | 190.23 | +2.91 (+1.55%) | 3,034,272 |
| 1 Jun 2017 | USD | 187.41 | 187.91 | 184.53 | 187.32 | 187.32 | -0.31 (-0.17%) | 2,870,243 |
| 31 May 2017 | USD | 187.37 | 188.26 | 186.72 | 187.63 | 187.63 | +0.75 (+0.40%) | 5,186,677 |
| 30 May 2017 | USD | 186.76 | 187.42 | 186.19 | 186.88 | 186.88 | +0.29 (+0.16%) | 2,231,571 |
| 29 May 2017 | USD | 186.59 | 186.59 | 186.59 | 186.59 | 186.59 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 186.73 | 187.605 | 186.27 | 186.59 | 186.59 | -0.48 (-0.26%) | 1,735,778 |
| 25 May 2017 | USD | 185.63 | 187.42 | 185.59 | 187.07 | 187.07 | +1.82 (+0.98%) | 2,363,329 |
| 24 May 2017 | USD | 183.46 | 185.4 | 183.46 | 185.25 | 185.25 | +1.76 (+0.96%) | 2,425,330 |
| 23 May 2017 | USD | 184 | 184.46 | 182.86 | 183.49 | 183.49 | -0.18 (-0.10%) | 2,123,758 |
| 22 May 2017 | USD | 183.78 | 185.32 | 182.52 | 183.67 | 183.67 | +2.91 (+1.61%) | 2,946,750 |
| 19 May 2017 | USD | 177.73 | 181.42 | 176.77 | 180.76 | 180.76 | +3.36 (+1.89%) | 4,038,909 |
| 18 May 2017 | USD | 178.48 | 178.5 | 175.471 | 177.4 | 177.4 | -1.38 (-0.77%) | 3,118,075 |
| 17 May 2017 | USD | 181.39 | 181.52 | 178.68 | 178.78 | 178.78 | -3.92 (-2.15%) | 2,535,741 |
| 16 May 2017 | USD | 182.73 | 183.15 | 182.04 | 182.7 | 182.7 | +0.31 (+0.17%) | 2,156,147 |
| 15 May 2017 | USD | 183.3 | 184.11 | 182.28 | 182.39 | 182.39 | -0.86 (-0.47%) | 3,364,967 |
| 12 May 2017 | USD | 183.71 | 183.98 | 182.63 | 183.25 | 183.25 | -0.69 (-0.38%) | 3,479,223 |
| 11 May 2017 | USD | 182.9 | 184.33 | 182.17 | 183.94 | 183.94 | +0.76 (+0.41%) | 2,883,815 |
| 10 May 2017 | USD | 185.14 | 185.65 | 178.18 | 183.18 | 183.18 | -3.73 (-2.00%) | 7,060,056 |
| 9 May 2017 | USD | 186.11 | 187.205 | 186.05 | 186.91 | 186.91 | +0.89 (+0.48%) | 3,003,956 |
| 8 May 2017 | USD | 185.38 | 186.39 | 185 | 186.02 | 186.02 | +1.01 (+0.55%) | 1,963,569 |
| 5 May 2017 | USD | 183.16 | 185.07 | 183.16 | 185.01 | 185.01 | +1.94 (+1.06%) | 2,636,917 |
| 4 May 2017 | USD | 183.33 | 184.25 | 182.18 | 183.07 | 183.07 | -0.32 (-0.17%) | 2,289,326 |
| 3 May 2017 | USD | 183.45 | 183.75 | 182.25 | 183.39 | 183.39 | -0.05 (-0.03%) | 2,983,245 |
| 2 May 2017 | USD | 182.54 | 183.91 | 182.53 | 183.44 | 183.44 | +1.05 (+0.58%) | 1,979,787 |
| 1 May 2017 | USD | 184.23 | 184.485 | 181.8 | 182.39 | 182.39 | -2.44 (-1.32%) | 3,516,749 |
| 28 Apr 2017 | USD | 183.42 | 184.93 | 183.02 | 184.83 | 184.83 | +1.61 (+0.88%) | 2,181,592 |
