| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2018 | USD | 154.73 | 154.8 | 152.1 | 153.61 | 153.61 | +1.02 (+0.67%) | 1,050,377 |
| 3 Jan 2018 | USD | 152.37 | 153.96 | 151.41 | 152.59 | 152.59 | +0.69 (+0.45%) | 1,114,964 |
| 2 Jan 2018 | USD | 150.87 | 152.29 | 150.535 | 151.9 | 151.9 | +1.68 (+1.12%) | 810,014 |
| 1 Jan 2018 | USD | 150.22 | 150.22 | 150.22 | 150.22 | 150.22 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 152.38 | 152.95 | 149.2 | 150.22 | 150.22 | -1.11 (-0.73%) | 888,934 |
| 28 Dec 2017 | USD | 151.03 | 151.91 | 150.25 | 151.33 | 151.33 | +0.3 (+0.20%) | 876,689 |
| 27 Dec 2017 | USD | 153.69 | 154.13 | 150.04 | 151.03 | 151.03 | -2.89 (-1.88%) | 921,175 |
| 26 Dec 2017 | USD | 152.52 | 155.05 | 151.12 | 153.92 | 153.92 | +2.15 (+1.42%) | 1,152,217 |
| 25 Dec 2017 | USD | 151.77 | 151.77 | 151.77 | 151.77 | 151.77 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 149.96 | 152.6699 | 149.33 | 151.77 | 151.77 | +1.94 (+1.29%) | 1,165,866 |
| 21 Dec 2017 | USD | 146.16 | 151.02 | 145.4 | 149.83 | 149.83 | +3.02 (+2.06%) | 1,957,412 |
| 20 Dec 2017 | USD | 141 | 147 | 140.28 | 146.81 | 146.81 | +6.5 (+4.63%) | 1,462,563 |
| 19 Dec 2017 | USD | 139.29 | 140.58 | 138.47 | 140.31 | 140.31 | +1.8 (+1.30%) | 962,884 |
| 18 Dec 2017 | USD | 136.82 | 139.06 | 135.88 | 138.51 | 138.51 | +2.11 (+1.55%) | 946,656 |
| 15 Dec 2017 | USD | 137.95 | 138.02 | 136 | 136.4 | 136.4 | -0.4 (-0.29%) | 1,343,248 |
| 14 Dec 2017 | USD | 138.18 | 139.09 | 136.7 | 136.8 | 136.8 | -1.49 (-1.08%) | 738,920 |
| 13 Dec 2017 | USD | 139.45 | 140.17 | 138.13 | 138.29 | 138.29 | -1.21 (-0.87%) | 856,644 |
| 12 Dec 2017 | USD | 141.46 | 141.46 | 138.9401 | 139.5 | 139.5 | -1.65 (-1.17%) | 814,341 |
| 11 Dec 2017 | USD | 140.47 | 142.11 | 140.07 | 141.15 | 141.15 | +0.94 (+0.67%) | 906,492 |
| 8 Dec 2017 | USD | 139.45 | 141.665 | 138.81 | 140.21 | 140.21 | +2 (+1.45%) | 743,606 |
| 7 Dec 2017 | USD | 136.63 | 138.76 | 135.44 | 138.21 | 138.21 | +2.24 (+1.65%) | 1,110,723 |
| 6 Dec 2017 | USD | 137.96 | 138.41 | 135.66 | 135.97 | 135.97 | -2.34 (-1.69%) | 964,534 |
| 5 Dec 2017 | USD | 139.09 | 141.2 | 137.99 | 138.31 | 138.31 | -0.88 (-0.63%) | 802,227 |
| 4 Dec 2017 | USD | 141.09 | 141.41 | 139.01 | 139.19 | 139.19 | -2.27 (-1.60%) | 915,284 |
| 1 Dec 2017 | USD | 140.92 | 144.42 | 140.35 | 141.46 | 141.46 | +1.6 (+1.14%) | 1,426,199 |
| 30 Nov 2017 | USD | 138.14 | 141.38 | 137.99 | 139.86 | 139.86 | +2.35 (+1.71%) | 1,397,949 |
| 29 Nov 2017 | USD | 137.69 | 138.9 | 136.1989 | 137.51 | 137.51 | -0.27 (-0.20%) | 1,086,178 |
| 28 Nov 2017 | USD | 138.53 | 138.97 | 137.27 | 137.78 | 137.78 | -0.64 (-0.46%) | 753,024 |
| 27 Nov 2017 | USD | 139.72 | 140.34 | 137.79 | 138.42 | 138.42 | -2.16 (-1.54%) | 1,456,347 |
| 24 Nov 2017 | USD | 141.35 | 141.64 | 140.41 | 140.58 | 140.58 | +0.29 (+0.21%) | 374,991 |
