| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2018 | USD | 160.71 | 161.21 | 155.35 | 156.01 | 156.01 | -3.46 (-2.17%) | 2,185,801 |
| 9 May 2018 | USD | 161.08 | 162.54 | 158.77 | 159.47 | 159.47 | +1.15 (+0.73%) | 1,599,345 |
| 8 May 2018 | USD | 154.52 | 158.48 | 151.835 | 158.32 | 158.32 | +3.05 (+1.96%) | 1,797,111 |
| 7 May 2018 | USD | 154 | 157.75 | 153.91 | 155.27 | 155.27 | +2.52 (+1.65%) | 1,357,676 |
| 4 May 2018 | USD | 152.26 | 154.85 | 151.37 | 152.75 | 152.75 | +0.75 (+0.49%) | 1,662,289 |
| 3 May 2018 | USD | 156.31 | 156.31 | 149.33 | 152 | 152 | -5.66 (-3.59%) | 2,512,606 |
| 2 May 2018 | USD | 160.3 | 163.11 | 156.63 | 157.66 | 157.66 | +0.63 (+0.40%) | 2,555,561 |
| 1 May 2018 | USD | 156.21 | 157.44 | 154.7088 | 157.03 | 157.03 | -0.18 (-0.11%) | 1,654,947 |
| 30 Apr 2018 | USD | 154.62 | 160.19 | 154.01 | 157.21 | 157.21 | +2.62 (+1.69%) | 1,644,355 |
| 27 Apr 2018 | USD | 153.82 | 155.9 | 153.21 | 154.59 | 154.59 | -0.53 (-0.34%) | 1,351,298 |
| 26 Apr 2018 | USD | 154.9 | 155.86 | 153.86 | 155.12 | 155.12 | +0.52 (+0.34%) | 1,243,775 |
| 25 Apr 2018 | USD | 152.23 | 154.77 | 151.25 | 154.6 | 154.6 | +2.89 (+1.90%) | 1,405,955 |
| 24 Apr 2018 | USD | 157.4 | 158.13 | 150.67 | 151.71 | 151.71 | -5.45 (-3.47%) | 1,719,340 |
| 23 Apr 2018 | USD | 155.71 | 158.37 | 154.44 | 157.16 | 157.16 | +0.8 (+0.51%) | 790,698 |
| 20 Apr 2018 | USD | 156.56 | 157.8 | 154.85 | 156.36 | 156.36 | -1.09 (-0.69%) | 2,064,590 |
| 19 Apr 2018 | USD | 157.28 | 160.46 | 156.03 | 157.45 | 157.45 | +0.62 (+0.40%) | 2,640,771 |
| 18 Apr 2018 | USD | 155.15 | 157.685 | 154.74 | 156.83 | 156.83 | +3.36 (+2.19%) | 2,511,986 |
| 17 Apr 2018 | USD | 154.03 | 154.81 | 152.97 | 153.47 | 153.47 | +0.1 (+0.07%) | 2,389,497 |
| 16 Apr 2018 | USD | 151.01 | 153.97 | 149.79 | 153.37 | 153.37 | +2.35 (+1.56%) | 3,864,213 |
| 13 Apr 2018 | USD | 147.58 | 151.48 | 146.76 | 151.02 | 151.02 | +4.7 (+3.21%) | 2,860,065 |
| 12 Apr 2018 | USD | 146.75 | 150 | 144.6012 | 146.32 | 146.32 | -0.45 (-0.31%) | 2,278,839 |
| 11 Apr 2018 | USD | 139.46 | 147.17 | 139.46 | 146.77 | 146.77 | +6.33 (+4.51%) | 3,427,564 |
| 10 Apr 2018 | USD | 135.32 | 141.77 | 135.18 | 140.44 | 140.44 | +7.06 (+5.29%) | 3,038,480 |
| 9 Apr 2018 | USD | 134.14 | 135.4 | 132.75 | 133.38 | 133.38 | -0.25 (-0.19%) | 2,248,996 |
| 6 Apr 2018 | USD | 137.93 | 138.27 | 131.35 | 133.63 | 133.63 | -6.02 (-4.31%) | 3,024,280 |
| 5 Apr 2018 | USD | 142.26 | 143.855 | 138.64 | 139.65 | 139.65 | -1.53 (-1.08%) | 3,826,112 |
| 4 Apr 2018 | USD | 138.48 | 141.6 | 137.49 | 141.18 | 141.18 | -0.41 (-0.29%) | 2,357,162 |
| 3 Apr 2018 | USD | 140.21 | 141.66 | 136.17 | 141.59 | 141.59 | +1.17 (+0.83%) | 3,281,417 |
| 2 Apr 2018 | USD | 149.63 | 149.94 | 137.54 | 140.42 | 140.42 | -9.91 (-6.59%) | 3,144,443 |
| 30 Mar 2018 | USD | 150.33 | 150.33 | 150.33 | 150.33 | 150.33 | 0.0 (0.0%) | 0 |
