| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2018 | USD | 145.2 | 150.62 | 143.53 | 150.33 | 150.33 | +7.08 (+4.94%) | 6,112,954 |
| 28 Mar 2018 | USD | 147.37 | 150.46 | 141.36 | 143.25 | 143.25 | -13.75 (-8.76%) | 12,063,369 |
| 27 Mar 2018 | USD | 157.42 | 158.47 | 156.27 | 157 | 157 | -0.22 (-0.14%) | 2,094,484 |
| 26 Mar 2018 | USD | 155.24 | 157.31 | 154.03 | 157.22 | 157.22 | +3.69 (+2.40%) | 1,229,731 |
| 23 Mar 2018 | USD | 153.78 | 156.65 | 152.795 | 153.53 | 153.53 | +0.51 (+0.33%) | 1,186,146 |
| 22 Mar 2018 | USD | 151.92 | 153.96 | 151.92 | 153.02 | 153.02 | -0.14 (-0.09%) | 1,629,996 |
| 21 Mar 2018 | USD | 149.75 | 155 | 149.42 | 153.16 | 153.16 | +4.52 (+3.04%) | 1,445,428 |
| 20 Mar 2018 | USD | 147.57 | 149.695 | 146.71 | 148.64 | 148.64 | +2.3 (+1.57%) | 889,540 |
| 19 Mar 2018 | USD | 147.09 | 148.08 | 144.94 | 146.34 | 146.34 | -2.15 (-1.45%) | 843,452 |
| 16 Mar 2018 | USD | 148.55 | 150.33 | 147.71 | 148.49 | 148.49 | +0.23 (+0.16%) | 1,550,229 |
| 15 Mar 2018 | USD | 150.51 | 151.6 | 147.38 | 148.26 | 148.26 | -1.95 (-1.30%) | 904,252 |
| 14 Mar 2018 | USD | 151.04 | 151.9 | 149.61 | 150.21 | 150.21 | -0.29 (-0.19%) | 731,413 |
| 13 Mar 2018 | USD | 154.39 | 154.39 | 149.58 | 150.5 | 150.5 | -2.98 (-1.94%) | 1,006,212 |
| 12 Mar 2018 | USD | 153.91 | 154.45 | 151.385 | 153.48 | 153.48 | +0.19 (+0.12%) | 926,040 |
| 9 Mar 2018 | USD | 151.29 | 153.77 | 150.98 | 153.29 | 153.29 | +3.55 (+2.37%) | 1,232,132 |
| 8 Mar 2018 | USD | 152.98 | 153.69 | 149.06 | 149.74 | 149.74 | -2.81 (-1.84%) | 1,262,295 |
| 7 Mar 2018 | USD | 150.22 | 152.84 | 150.03 | 152.55 | 152.55 | +1.19 (+0.79%) | 1,040,845 |
| 6 Mar 2018 | USD | 153.61 | 153.705 | 150.77 | 151.36 | 151.36 | -1.59 (-1.04%) | 1,018,725 |
| 5 Mar 2018 | USD | 150.19 | 153.72 | 149.745 | 152.95 | 152.95 | +2.38 (+1.58%) | 732,305 |
| 2 Mar 2018 | USD | 149.5 | 151.07 | 147.75 | 150.57 | 150.57 | +0.23 (+0.15%) | 1,285,887 |
| 1 Mar 2018 | USD | 151.18 | 152.12 | 149.25 | 150.34 | 150.34 | -0.46 (-0.31%) | 1,215,865 |
| 28 Feb 2018 | USD | 154.34 | 155.02 | 150.79 | 150.8 | 150.8 | -2.29 (-1.50%) | 1,196,054 |
| 27 Feb 2018 | USD | 154.79 | 156.12 | 153.08 | 153.09 | 153.09 | -1.86 (-1.20%) | 1,130,571 |
| 26 Feb 2018 | USD | 153.92 | 157.01 | 153.01 | 154.95 | 154.95 | +2.14 (+1.40%) | 1,523,314 |
| 23 Feb 2018 | USD | 149.76 | 152.97 | 149.14 | 152.81 | 152.81 | +3.63 (+2.43%) | 1,259,380 |
| 22 Feb 2018 | USD | 150.39 | 151.02 | 147.95 | 149.18 | 149.18 | +0.02 (+0.01%) | 1,602,099 |
| 21 Feb 2018 | USD | 153.7 | 153.7 | 144.9 | 149.16 | 149.16 | +2.01 (+1.37%) | 2,911,940 |
| 20 Feb 2018 | USD | 147 | 149.21 | 145.98 | 147.15 | 147.15 | +0.63 (+0.43%) | 1,384,506 |
| 19 Feb 2018 | USD | 146.52 | 146.52 | 146.52 | 146.52 | 146.52 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | USD | 145.59 | 147.52 | 144.86 | 146.52 | 146.52 | +0.48 (+0.33%) | 1,037,860 |
