| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2018 | USD | 279.25 | 280.79 | 276.55 | 276.55 | 27.655 | -2.48 (-0.89%) | 1,011,620 |
| 6 Feb 2018 | USD | 268.62 | 279.464 | 266.36 | 279.03 | 27.903 | +5.46 (+2.00%) | 1,721,850 |
| 5 Feb 2018 | USD | 280.47 | 285.039 | 272.75 | 273.57 | 27.357 | -10.44 (-3.68%) | 2,299,950 |
| 2 Feb 2018 | USD | 287.51 | 288.3716 | 283.83 | 284.01 | 28.401 | -6.19 (-2.13%) | 1,325,120 |
| 1 Feb 2018 | USD | 289 | 291.88 | 288.441 | 290.2 | 29.02 | -0.8 (-0.27%) | 457,330 |
| 31 Jan 2018 | USD | 292.26 | 292.4499 | 289.735 | 291 | 29.1 | +0.38 (+0.13%) | 390,920 |
| 30 Jan 2018 | USD | 290.17 | 291.66 | 289.37 | 290.62 | 29.062 | -2.58 (-0.88%) | 506,220 |
| 29 Jan 2018 | USD | 294.4 | 294.4 | 292.6546 | 293.2 | 29.32 | -1.31 (-0.44%) | 440,010 |
| 26 Jan 2018 | USD | 292.51 | 294.51 | 291.745 | 294.51 | 29.451 | +3.54 (+1.22%) | 364,430 |
| 25 Jan 2018 | USD | 293.18 | 293.18 | 290.135 | 290.97 | 29.097 | -0.3 (-0.10%) | 623,750 |
| 24 Jan 2018 | USD | 293.97 | 293.97 | 289.601 | 291.27 | 29.127 | -1.68 (-0.57%) | 489,640 |
| 23 Jan 2018 | USD | 291.33 | 293.14 | 291.33 | 292.95 | 29.295 | +2.11 (+0.73%) | 507,220 |
| 22 Jan 2018 | USD | 288.3 | 290.84 | 287.9246 | 290.84 | 29.084 | +3.23 (+1.12%) | 377,040 |
| 19 Jan 2018 | USD | 287.19 | 287.85 | 286.598 | 287.61 | 28.761 | +1.17 (+0.41%) | 275,540 |
| 18 Jan 2018 | USD | 286.97 | 287.15 | 285.754 | 286.44 | 28.644 | -0.14 (-0.05%) | 306,830 |
| 17 Jan 2018 | USD | 285.29 | 286.86 | 283.9101 | 286.58 | 28.658 | +2.97 (+1.05%) | 299,320 |
| 16 Jan 2018 | USD | 286.99 | 287.82 | 282.7001 | 283.61 | 28.361 | -1.34 (-0.47%) | 576,020 |
| 15 Jan 2018 | USD | 284.95 | 284.95 | 284.95 | 284.95 | 28.495 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 284.11 | 284.979 | 283.01 | 284.95 | 28.495 | +1.84 (+0.65%) | 358,400 |
| 11 Jan 2018 | USD | 281.87 | 283.11 | 281.0401 | 283.11 | 28.311 | +2.32 (+0.83%) | 539,000 |
| 10 Jan 2018 | USD | 281.14 | 281.14 | 279.29 | 280.79 | 28.079 | -0.43 (-0.15%) | 467,960 |
| 9 Jan 2018 | USD | 282.13 | 282.13 | 280.73 | 281.22 | 28.122 | +0.09 (+0.03%) | 530,910 |
| 8 Jan 2018 | USD | 280.73 | 281.15 | 279.73 | 281.13 | 28.113 | +0.89 (+0.32%) | 634,300 |
| 5 Jan 2018 | USD | 279.58 | 280.27 | 277.95 | 280.24 | 28.024 | +2.29 (+0.82%) | 513,580 |
| 4 Jan 2018 | USD | 279.05 | 279.05 | 277.51 | 277.95 | 27.795 | +0.63 (+0.23%) | 480,300 |
| 3 Jan 2018 | USD | 276.1 | 277.4565 | 275.7319 | 277.32 | 27.732 | +2.32 (+0.84%) | 690,720 |
| 2 Jan 2018 | USD | 272.83 | 275 | 271.83 | 275 | 27.5 | +3.883 (+1.43%) | 677,310 |
| 1 Jan 2018 | USD | 271.117 | 271.117 | 271.117 | 271.117 | 27.1117 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 273.3 | 273.3 | 271.117 | 271.117 | 27.1117 | -1.703 (-0.62%) | 287,020 |
| 28 Dec 2017 | USD | 273.68 | 273.68 | 272.3228 | 272.82 | 27.282 | +0.45 (+0.17%) | 320,420 |
