| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2018 | USD | 148 | 149.97 | 147.6 | 148.5 | 148.5 | +0.46 (+0.31%) | 3,319,680 |
| 20 Mar 2018 | USD | 149.33 | 149.48 | 146.51 | 148.04 | 148.04 | -0.16 (-0.11%) | 4,933,160 |
| 19 Mar 2018 | USD | 153.5 | 154.44 | 147.81 | 148.2 | 148.2 | -4.8 (-3.14%) | 4,419,500 |
| 16 Mar 2018 | USD | 148.7 | 155.79 | 146.24 | 153 | 153 | +4.73 (+3.19%) | 13,313,260 |
| 15 Mar 2018 | USD | 149.13 | 150.39 | 147.34 | 148.27 | 148.27 | -1.73 (-1.15%) | 4,769,010 |
| 14 Mar 2018 | USD | 150 | 152.43 | 148.34 | 150 | 150 | -0.99 (-0.66%) | 4,566,770 |
| 13 Mar 2018 | USD | 149.06 | 150.99 | 147.8 | 150.99 | 150.99 | +1.54 (+1.03%) | 4,523,290 |
| 12 Mar 2018 | USD | 145.03 | 149.45 | 145.03 | 149.45 | 149.45 | +3.9 (+2.68%) | 3,799,540 |
| 9 Mar 2018 | USD | 145.5 | 146 | 144.22 | 145.55 | 145.55 | -0.75 (-0.51%) | 3,290,420 |
| 8 Mar 2018 | USD | 146.3 | 146.3 | 146.3 | 146.3 | 146.3 | 0.0 (0.0%) | 0 |
| 7 Mar 2018 | USD | 144.51 | 146.37 | 143.09 | 146.3 | 146.3 | +0.94 (+0.65%) | 5,257,100 |
| 6 Mar 2018 | USD | 146.65 | 147.27 | 143.78 | 145.36 | 145.36 | -1.54 (-1.05%) | 3,052,380 |
| 5 Mar 2018 | USD | 143.72 | 147.4 | 143.3 | 146.9 | 146.9 | +2.45 (+1.70%) | 3,119,740 |
| 2 Mar 2018 | USD | 145.3 | 145.79 | 141.63 | 144.45 | 144.45 | -1.38 (-0.95%) | 3,376,170 |
| 1 Mar 2018 | USD | 146 | 147.75 | 145.06 | 145.83 | 145.83 | -0.27 (-0.18%) | 2,770,810 |
| 28 Feb 2018 | USD | 145.9 | 147.5 | 144.29 | 146.1 | 146.1 | -0.55 (-0.38%) | 4,792,280 |
| 27 Feb 2018 | USD | 148.48 | 148.48 | 145.5 | 146.65 | 146.65 | -2.08 (-1.40%) | 3,593,630 |
| 26 Feb 2018 | USD | 149.44 | 150.9 | 147 | 148.73 | 148.73 | +0.17 (+0.11%) | 4,216,330 |
| 23 Feb 2018 | USD | 148.56 | 148.56 | 148.56 | 148.56 | 148.56 | 0.0 (0.0%) | 0 |
| 22 Feb 2018 | USD | 148.17 | 149.95 | 146.15 | 148.56 | 148.56 | +0.26 (+0.18%) | 4,792,640 |
| 21 Feb 2018 | USD | 152.7 | 152.92 | 147.89 | 148.3 | 148.3 | -4.7 (-3.07%) | 5,281,240 |
| 20 Feb 2018 | USD | 152.5 | 156 | 151.5 | 153 | 153 | +0.11 (+0.07%) | 6,512,170 |
| 19 Feb 2018 | USD | 150 | 153.59 | 149.28 | 152.89 | 152.89 | +3.65 (+2.45%) | 4,323,880 |
| 16 Feb 2018 | USD | 148.79 | 150 | 147.65 | 149.24 | 149.24 | +1.19 (+0.80%) | 2,934,150 |
| 15 Feb 2018 | USD | 148.52 | 149.2 | 146.84 | 148.05 | 148.05 | +0.37 (+0.25%) | 3,470,940 |
| 14 Feb 2018 | USD | 148.4 | 149.78 | 145.33 | 147.68 | 147.68 | -1.11 (-0.75%) | 4,947,550 |
| 13 Feb 2018 | USD | 143.72 | 148.84 | 143.14 | 148.79 | 148.79 | +5.09 (+3.54%) | 4,961,030 |
| 12 Feb 2018 | USD | 139.05 | 144.98 | 138.96 | 143.7 | 143.7 | +5.75 (+4.17%) | 5,452,690 |
| 9 Feb 2018 | USD | 140.86 | 142.5 | 137.77 | 137.95 | 137.95 | -5.05 (-3.53%) | 6,351,620 |
| 8 Feb 2018 | USD | 146.7 | 146.7 | 141.24 | 143 | 143 | -3.05 (-2.09%) | 3,905,570 |
