| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2017 | USD | 272.06 | 273.02 | 272.06 | 272.37 | 27.237 | +0.09 (+0.03%) | 284,940 |
| 26 Dec 2017 | USD | 272.92 | 272.92 | 271.75 | 272.28 | 27.228 | -1.15 (-0.42%) | 307,700 |
| 25 Dec 2017 | USD | 273.43 | 273.43 | 273.43 | 273.43 | 27.343 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 274.14 | 274.14 | 272.7101 | 273.43 | 27.343 | -0.27 (-0.10%) | 225,590 |
| 21 Dec 2017 | USD | 274.42 | 274.4569 | 273.2 | 273.7 | 27.37 | +0.39 (+0.14%) | 286,300 |
| 20 Dec 2017 | USD | 274.46 | 274.47 | 272.4193 | 273.31 | 27.331 | -0.29 (-0.11%) | 311,840 |
| 19 Dec 2017 | USD | 274.88 | 274.88 | 272.95 | 273.6 | 27.36 | -1.2 (-0.44%) | 521,140 |
| 18 Dec 2017 | USD | 274.05 | 274.89 | 274.05 | 274.8 | 27.48 | +2.65 (+0.97%) | 403,060 |
| 15 Dec 2017 | USD | 270.3 | 272.7 | 270.05 | 272.15 | 27.215 | +1.84 (+0.68%) | 342,460 |
| 14 Dec 2017 | USD | 271.81 | 271.85 | 269.9 | 270.31 | 27.031 | -0.75 (-0.28%) | 279,690 |
| 13 Dec 2017 | USD | 271.57 | 271.75 | 270.73 | 271.06 | 27.106 | +0.59 (+0.22%) | 218,020 |
| 12 Dec 2017 | USD | 271.21 | 271.21 | 270.1313 | 270.47 | 27.047 | -0.33 (-0.12%) | 206,240 |
| 11 Dec 2017 | USD | 270.13 | 270.99 | 269.62 | 270.8 | 27.08 | +1.44 (+0.53%) | 227,040 |
| 8 Dec 2017 | USD | 270.18 | 270.67 | 269.025 | 269.36 | 26.936 | +1.08 (+0.40%) | 212,260 |
| 7 Dec 2017 | USD | 267 | 268.6913 | 267 | 268.28 | 26.828 | +1.49 (+0.56%) | 171,200 |
| 6 Dec 2017 | USD | 264.94 | 267.0789 | 264.21 | 266.79 | 26.679 | +0.23 (+0.09%) | 390,990 |
| 5 Dec 2017 | USD | 266.55 | 269.0453 | 265.754 | 266.56 | 26.656 | -0.38 (-0.14%) | 299,260 |
| 4 Dec 2017 | USD | 272.5 | 272.5 | 266.64 | 266.94 | 26.694 | -2.66 (-0.99%) | 516,000 |
| 1 Dec 2017 | USD | 270.18 | 270.35 | 265.62 | 269.6 | 26.96 | -1.13 (-0.42%) | 574,490 |
| 30 Nov 2017 | USD | 269.96 | 270.999 | 269.4564 | 270.73 | 27.073 | +1.91 (+0.71%) | 431,890 |
| 29 Nov 2017 | USD | 272.7 | 272.7 | 267.6582 | 268.82 | 26.882 | -3.29 (-1.21%) | 561,900 |
| 28 Nov 2017 | USD | 271.34 | 272.24 | 270.28 | 272.11 | 27.211 | +1.18 (+0.44%) | 430,100 |
| 27 Nov 2017 | USD | 271.2 | 271.38 | 270.28 | 270.93 | 27.093 | -0.23 (-0.08%) | 339,920 |
| 24 Nov 2017 | USD | 270.98 | 271.16 | 270.46 | 271.16 | 27.116 | +0.63 (+0.23%) | 164,060 |
| 23 Nov 2017 | USD | 270.53 | 270.53 | 270.53 | 270.53 | 27.053 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 270.6 | 270.6 | 270.008 | 270.53 | 27.053 | +0.46 (+0.17%) | 208,660 |
| 21 Nov 2017 | USD | 269.08 | 270.63 | 268.6 | 270.07 | 27.007 | +2.77 (+1.04%) | 299,190 |
| 20 Nov 2017 | USD | 267.8 | 267.93 | 266.71 | 267.3 | 26.73 | +0.26 (+0.10%) | 299,460 |
| 17 Nov 2017 | USD | 267.59 | 267.59 | 266.67 | 267.04 | 26.704 | -0.35 (-0.13%) | 199,010 |
| 16 Nov 2017 | USD | 265.11 | 267.699 | 265.0029 | 267.39 | 26.739 | +3.39 (+1.28%) | 291,280 |
