| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2018 | USD | 288.63 | 290.63 | 286.84 | 287.92 | 28.792 | -0.54 (-0.19%) | 295,860 |
| 20 Mar 2018 | USD | 288.35 | 289.19 | 287.5563 | 288.46 | 28.846 | +0.52 (+0.18%) | 368,340 |
| 19 Mar 2018 | USD | 291.74 | 291.74 | 285.531 | 287.94 | 28.794 | -5.33 (-1.82%) | 689,170 |
| 16 Mar 2018 | USD | 294.24 | 294.54 | 293.17 | 293.27 | 29.327 | -0.48 (-0.16%) | 198,700 |
| 15 Mar 2018 | USD | 293.82 | 295.4199 | 292.81 | 293.75 | 29.375 | -0.74 (-0.25%) | 213,600 |
| 14 Mar 2018 | USD | 296.32 | 296.35 | 293.4625 | 294.49 | 29.449 | -0.42 (-0.14%) | 363,250 |
| 13 Mar 2018 | USD | 299.25 | 299.75 | 294.02 | 294.91 | 29.491 | -2.95 (-0.99%) | 517,490 |
| 12 Mar 2018 | USD | 297.84 | 298.65 | 296.82 | 297.86 | 29.786 | +1.36 (+0.46%) | 514,260 |
| 9 Mar 2018 | USD | 293.16 | 296.5 | 293.16 | 296.5 | 29.65 | +5.08 (+1.74%) | 542,260 |
| 8 Mar 2018 | USD | 291 | 291.65 | 290.201 | 291.42 | 29.142 | +1.15 (+0.40%) | 360,700 |
| 7 Mar 2018 | USD | 286.23 | 290.47 | 286.23 | 290.27 | 29.027 | +0.93 (+0.32%) | 479,770 |
| 6 Mar 2018 | USD | 288.35 | 289.576 | 287.1401 | 289.34 | 28.934 | +1.674 (+0.58%) | 390,310 |
| 5 Mar 2018 | USD | 284.33 | 288.34 | 282.86 | 287.6662 | 28.7666 | +2.886 (+1.01%) | 323,780 |
| 2 Mar 2018 | USD | 277.96 | 285.11 | 277.96 | 284.78 | 28.478 | +2.86 (+1.01%) | 510,420 |
| 1 Mar 2018 | USD | 285.02 | 286.72 | 279.2038 | 281.92 | 28.192 | -3.67 (-1.29%) | 721,380 |
| 28 Feb 2018 | USD | 289.64 | 289.8299 | 285.51 | 285.59 | 28.559 | -2.22 (-0.77%) | 378,550 |
| 27 Feb 2018 | USD | 291.79 | 291.82 | 287.81 | 287.81 | 28.781 | -3.27 (-1.12%) | 448,670 |
| 26 Feb 2018 | USD | 289.5 | 291.26 | 288.01 | 291.08 | 29.108 | +3.33 (+1.16%) | 757,960 |
| 23 Feb 2018 | USD | 285.31 | 287.75 | 283.9599 | 287.75 | 28.775 | +4.78 (+1.69%) | 258,750 |
| 22 Feb 2018 | USD | 285 | 285.4693 | 282.2 | 282.97 | 28.297 | -0.19 (-0.07%) | 367,480 |
| 21 Feb 2018 | USD | 285.28 | 287.9899 | 283.16 | 283.16 | 28.316 | -0.99 (-0.35%) | 362,870 |
| 20 Feb 2018 | USD | 283.68 | 286.43 | 283.0101 | 284.15 | 28.415 | -0.32 (-0.11%) | 401,400 |
| 19 Feb 2018 | USD | 284.47 | 284.47 | 284.47 | 284.47 | 28.447 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | USD | 286.54 | 286.84 | 283.65 | 284.47 | 28.447 | -0.47 (-0.16%) | 732,150 |
| 15 Feb 2018 | USD | 283.63 | 284.94 | 279.841 | 284.94 | 28.494 | +4.493 (+1.60%) | 839,260 |
| 14 Feb 2018 | USD | 274.25 | 280.5693 | 273.9 | 280.4467 | 28.0447 | +5.407 (+1.97%) | 462,600 |
| 13 Feb 2018 | USD | 273.73 | 275.5428 | 272.23 | 275.04 | 27.504 | +1.1 (+0.40%) | 355,210 |
| 12 Feb 2018 | USD | 272.28 | 275.142 | 269.851 | 273.94 | 27.394 | +4.52 (+1.68%) | 664,770 |
| 9 Feb 2018 | USD | 268.74 | 270.9 | 260.03 | 269.42 | 26.942 | +3.7 (+1.39%) | 1,447,480 |
| 8 Feb 2018 | USD | 277.58 | 277.58 | 265.7 | 265.72 | 26.572 | -10.83 (-3.92%) | 1,001,060 |
