| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 May 2018 | USD | 280.81 | 281.26 | 278.42 | 278.42 | 27.842 | -1.315 (-0.47%) | 276,330 |
| 1 May 2018 | USD | 276.24 | 279.7353 | 276.24 | 279.7353 | 27.9735 | +2.065 (+0.74%) | 247,170 |
| 30 Apr 2018 | USD | 280.01 | 281.289 | 277.5702 | 277.67 | 27.767 | -1.43 (-0.51%) | 188,880 |
| 27 Apr 2018 | USD | 282.55 | 282.55 | 278.62 | 279.0999 | 27.91 | -0.31 (-0.11%) | 288,220 |
| 26 Apr 2018 | USD | 278 | 280.2 | 277.05 | 279.41 | 27.941 | +4.3 (+1.56%) | 408,980 |
| 25 Apr 2018 | USD | 274.51 | 275.582 | 271.81 | 275.11 | 27.511 | -0.06 (-0.02%) | 377,550 |
| 24 Apr 2018 | USD | 281.38 | 281.38 | 273.6981 | 275.17 | 27.517 | -4.68 (-1.67%) | 595,910 |
| 23 Apr 2018 | USD | 282.1 | 282.53 | 278.6117 | 279.85 | 27.985 | -0.7 (-0.25%) | 337,530 |
| 20 Apr 2018 | USD | 284.32 | 284.32 | 279.8758 | 280.55 | 28.055 | -3.92 (-1.38%) | 357,810 |
| 19 Apr 2018 | USD | 284.48 | 285.88 | 283.171 | 284.47 | 28.447 | -1.97 (-0.69%) | 299,640 |
| 18 Apr 2018 | USD | 286.84 | 287.17 | 285.13 | 286.44 | 28.644 | +0.68 (+0.24%) | 364,410 |
| 17 Apr 2018 | USD | 284.13 | 286.257 | 283.06 | 285.76 | 28.576 | +4.82 (+1.72%) | 598,200 |
| 16 Apr 2018 | USD | 280.95 | 281.73 | 279.32 | 280.94 | 28.094 | +1.92 (+0.69%) | 349,560 |
| 13 Apr 2018 | USD | 281.1 | 281.7399 | 277.84 | 279.02 | 27.902 | -1.3 (-0.46%) | 244,360 |
| 12 Apr 2018 | USD | 279.11 | 281.09 | 278.8094 | 280.32 | 28.032 | +2.96 (+1.07%) | 255,270 |
| 11 Apr 2018 | USD | 276.15 | 279.51 | 276.15 | 277.36 | 27.736 | -1.03 (-0.37%) | 340,680 |
| 10 Apr 2018 | USD | 276.12 | 279.3 | 275.379 | 278.39 | 27.839 | +5.7 (+2.09%) | 307,370 |
| 9 Apr 2018 | USD | 273.81 | 277.37 | 272.63 | 272.69 | 27.269 | +1.22 (+0.45%) | 463,940 |
| 6 Apr 2018 | USD | 274.31 | 277.285 | 269.89 | 271.47 | 27.147 | -6.75 (-2.43%) | 513,710 |
| 5 Apr 2018 | USD | 279.5 | 279.5 | 276.1 | 278.22 | 27.822 | +1.291 (+0.47%) | 357,940 |
| 4 Apr 2018 | USD | 266.89 | 276.9293 | 266.89 | 276.9293 | 27.6929 | +4.519 (+1.66%) | 692,780 |
| 3 Apr 2018 | USD | 272.02 | 273.235 | 268.011 | 272.41 | 27.241 | +3 (+1.11%) | 494,080 |
| 2 Apr 2018 | USD | 275.05 | 275.05 | 267.32 | 269.41 | 26.941 | -7.46 (-2.69%) | 824,350 |
| 30 Mar 2018 | USD | 276.87 | 276.87 | 276.87 | 276.87 | 27.687 | 0.0 (0.0%) | 0 |
| 29 Mar 2018 | USD | 274.45 | 279.011 | 272.18 | 276.87 | 27.687 | +4.55 (+1.67%) | 350,050 |
| 28 Mar 2018 | USD | 273.8 | 275.74 | 270.72 | 272.32 | 27.232 | -2.41 (-0.88%) | 540,860 |
| 27 Mar 2018 | USD | 285.15 | 285.15 | 272.87 | 274.73 | 27.473 | -8.06 (-2.85%) | 610,770 |
| 26 Mar 2018 | USD | 279.77 | 282.88 | 275 | 282.79 | 28.279 | +8.572 (+3.13%) | 529,690 |
| 23 Mar 2018 | USD | 279.56 | 281.795 | 273.83 | 274.2176 | 27.4218 | -6.402 (-2.28%) | 712,640 |
| 22 Mar 2018 | USD | 284.46 | 286.12 | 280.62 | 280.62 | 28.062 | -7.3 (-2.54%) | 622,240 |
