| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2018 | USD | 684.9 | 688.1 | 680.7 | 685.1 | 685.1 | -3.7 (-0.54%) | 5,332,864 |
| 22 Mar 2018 | USD | 692.3 | 695.673 | 684.482 | 688.8 | 688.8 | -7.7 (-1.11%) | 5,226,835 |
| 21 Mar 2018 | USD | 698.5 | 698.5 | 693.94 | 696.5 | 696.5 | -1.7 (-0.24%) | 14,218,314 |
| 20 Mar 2018 | USD | 698.9 | 700.1 | 696.136 | 698.2 | 698.2 | +1.7 (+0.24%) | 4,071,949 |
| 19 Mar 2018 | USD | 706 | 706.1 | 695.2 | 696.5 | 696.5 | -12 (-1.69%) | 6,538,192 |
| 16 Mar 2018 | USD | 705.2 | 710.381 | 704.7 | 708.5 | 708.5 | +2.7 (+0.38%) | 5,769,758 |
| 15 Mar 2018 | USD | 705.3 | 707.5 | 704.3 | 705.8 | 705.8 | -4 (-0.56%) | 3,819,868 |
| 14 Mar 2018 | USD | 711 | 714.462 | 708.9 | 709.8 | 709.8 | -0.7 (-0.10%) | 1,615,045 |
| 13 Mar 2018 | USD | 718.1 | 718.864 | 709.336 | 710.5 | 710.5 | -7.3 (-1.02%) | 3,520,361 |
| 12 Mar 2018 | USD | 721.2 | 721.854 | 716.3 | 717.8 | 717.8 | -1.4 (-0.19%) | 1,778,421 |
| 9 Mar 2018 | USD | 716.6 | 719.2 | 715.6 | 719.2 | 719.2 | +2.5 (+0.35%) | 4,676,804 |
| 8 Mar 2018 | USD | 711.4 | 717.3 | 711.4 | 716.7 | 716.7 | +5 (+0.70%) | 5,258,644 |
| 7 Mar 2018 | USD | 708.7 | 713.9 | 707.248 | 711.7 | 711.7 | +0.8 (+0.11%) | 6,910,551 |
| 6 Mar 2018 | USD | 713.7 | 716 | 710.8 | 710.9 | 710.9 | +2.9 (+0.41%) | 3,502,635 |
| 5 Mar 2018 | USD | 702.4 | 710 | 702.4 | 708 | 708 | +4.9 (+0.70%) | 3,729,292 |
| 2 Mar 2018 | USD | 708.8 | 711 | 702.4 | 703.1 | 703.1 | -9.9 (-1.39%) | 12,207,519 |
| 1 Mar 2018 | USD | 717.1 | 719 | 710.6 | 713 | 713 | -5.4 (-0.75%) | 24,866,383 |
| 28 Feb 2018 | USD | 719.6 | 724.646 | 718.4 | 718.4 | 718.4 | -5.3 (-0.73%) | 3,772,818 |
| 27 Feb 2018 | USD | 727.1 | 729.2 | 722.6 | 723.7 | 723.7 | -0.5 (-0.07%) | 3,252,911 |
| 26 Feb 2018 | USD | 723.5 | 726.791 | 721.7 | 724.2 | 724.2 | +3.9 (+0.54%) | 2,586,551 |
| 23 Feb 2018 | USD | 721.9 | 722 | 717.9 | 720.3 | 720.3 | -1.2 (-0.17%) | 2,917,925 |
| 22 Feb 2018 | USD | 717.1 | 722 | 714.6 | 721.5 | 721.5 | -0.4 (-0.06%) | 4,824,044 |
| 21 Feb 2018 | USD | 718.3 | 722.972 | 716 | 721.9 | 721.9 | +3.4 (+0.47%) | 2,081,079 |
| 20 Feb 2018 | USD | 719.5 | 719.5 | 714.115 | 718.5 | 718.5 | -0.4 (-0.06%) | 4,783,797 |
| 19 Feb 2018 | USD | 723.6 | 724.3 | 717.916 | 718.9 | 718.9 | -4.1 (-0.57%) | 2,077,163 |
| 16 Feb 2018 | USD | 721 | 724.3 | 717.3565 | 723 | 723 | +5.3 (+0.74%) | 12,544,659 |
| 15 Feb 2018 | USD | 717.4 | 720.376 | 714.6 | 717.7 | 717.7 | +5.5 (+0.77%) | 5,448,181 |
| 14 Feb 2018 | USD | 713.5 | 715.7 | 706.4 | 712.2 | 712.2 | +3.6 (+0.51%) | 4,076,237 |
| 13 Feb 2018 | USD | 709.4 | 711.882 | 708 | 708.6 | 708.6 | -0.3 (-0.04%) | 4,702,866 |
| 12 Feb 2018 | USD | 707.4 | 712 | 705.621 | 708.9 | 708.9 | +8.7 (+1.24%) | 3,305,054 |
