| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Oct 2017 | USD | 213.46 | 217.53 | 212.2458 | 214.57 | 214.57 | +0.47 (+0.22%) | 151,722 |
| 29 Sep 2017 | USD | 215.54 | 215.54 | 212.83 | 214.1 | 214.1 | -1.39 (-0.65%) | 143,969 |
| 28 Sep 2017 | USD | 214.78 | 216.25 | 213.5101 | 215.49 | 215.49 | -0.68 (-0.31%) | 108,847 |
| 27 Sep 2017 | USD | 209.67 | 217.2 | 209.67 | 216.17 | 216.17 | +6.55 (+3.12%) | 141,974 |
| 26 Sep 2017 | USD | 210.82 | 211.35 | 209.18 | 209.62 | 209.62 | -0.34 (-0.16%) | 142,506 |
| 25 Sep 2017 | USD | 212.69 | 213 | 209.75 | 209.96 | 209.96 | -3.64 (-1.70%) | 146,173 |
| 22 Sep 2017 | USD | 213.18 | 214.54 | 212.27 | 213.6 | 213.6 | +0.12 (+0.06%) | 106,143 |
| 21 Sep 2017 | USD | 214.37 | 214.37 | 212.005 | 213.48 | 213.48 | -1.16 (-0.54%) | 144,165 |
| 20 Sep 2017 | USD | 215.23 | 216.71 | 214.62 | 214.64 | 214.64 | +0.13 (+0.06%) | 156,579 |
| 19 Sep 2017 | USD | 217.03 | 217.03 | 213.05 | 214.51 | 214.51 | -2.3 (-1.06%) | 192,301 |
| 18 Sep 2017 | USD | 219.57 | 219.63 | 216.81 | 216.81 | 216.81 | -2.78 (-1.27%) | 148,751 |
| 15 Sep 2017 | USD | 218.79 | 221.08 | 218.33 | 219.59 | 219.59 | +0.96 (+0.44%) | 197,879 |
| 14 Sep 2017 | USD | 221.11 | 222.46 | 217.93 | 218.63 | 218.63 | -3.46 (-1.56%) | 178,481 |
| 13 Sep 2017 | USD | 224.54 | 224.92 | 220.39 | 222.09 | 222.09 | -2.45 (-1.09%) | 134,041 |
| 12 Sep 2017 | USD | 223.87 | 226.0034 | 222.86 | 224.54 | 224.54 | +0.37 (+0.17%) | 93,861 |
| 11 Sep 2017 | USD | 221.55 | 224.62 | 221.55 | 224.17 | 224.17 | +4.16 (+1.89%) | 161,169 |
| 8 Sep 2017 | USD | 220.18 | 222.4 | 218.88 | 220.01 | 220.01 | -0.48 (-0.22%) | 189,381 |
| 7 Sep 2017 | USD | 226.74 | 226.95 | 219.93 | 220.49 | 220.49 | -5.31 (-2.35%) | 256,993 |
| 6 Sep 2017 | USD | 223.83 | 226.55 | 222.275 | 225.8 | 225.8 | +2.01 (+0.90%) | 241,364 |
| 5 Sep 2017 | USD | 209 | 226.69 | 209 | 223.79 | 223.79 | +14.35 (+6.85%) | 464,311 |
| 4 Sep 2017 | USD | 209.44 | 209.44 | 209.44 | 209.44 | 209.44 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 213.01 | 213.44 | 207.95 | 209.44 | 209.44 | -3.07 (-1.44%) | 235,400 |
| 31 Aug 2017 | USD | 211.9 | 214 | 210.82 | 212.51 | 212.51 | +1.43 (+0.68%) | 437,899 |
| 30 Aug 2017 | USD | 210.54 | 211.45 | 209.265 | 211.08 | 211.08 | +0.72 (+0.34%) | 162,222 |
| 29 Aug 2017 | USD | 210.94 | 212.375 | 209.98 | 210.36 | 210.36 | -2.8 (-1.31%) | 113,496 |
| 28 Aug 2017 | USD | 216.54 | 217.97 | 212 | 213.16 | 213.16 | -2.66 (-1.23%) | 125,809 |
| 25 Aug 2017 | USD | 215.5 | 218.06 | 215.2501 | 215.82 | 215.82 | +1.3 (+0.61%) | 132,633 |
| 24 Aug 2017 | USD | 211.94 | 214.87 | 211.94 | 214.52 | 214.52 | +2.97 (+1.40%) | 104,943 |
| 23 Aug 2017 | USD | 212.39 | 213.26 | 210.41 | 211.55 | 211.55 | -2.21 (-1.03%) | 121,788 |
| 22 Aug 2017 | USD | 212.53 | 214.24 | 211.07 | 213.76 | 213.76 | +1.3 (+0.61%) | 137,234 |
