| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2018 | USD | 154.42 | 155.4 | 152.314 | 153.73 | 153.73 | -0.02 (-0.01%) | 312,392 |
| 8 Jan 2018 | USD | 155.09 | 155.635 | 152.52 | 153.75 | 153.75 | -1.12 (-0.72%) | 297,322 |
| 5 Jan 2018 | USD | 156.18 | 156.64 | 153.36 | 154.87 | 154.87 | -0.61 (-0.39%) | 322,188 |
| 4 Jan 2018 | USD | 156 | 157.5 | 154.5 | 155.48 | 155.48 | -0.13 (-0.08%) | 372,916 |
| 3 Jan 2018 | USD | 155.62 | 156.67 | 154.61 | 155.61 | 155.61 | +0.25 (+0.16%) | 588,906 |
| 2 Jan 2018 | USD | 151.46 | 155.74 | 150.62 | 155.36 | 155.36 | +4.64 (+3.08%) | 706,868 |
| 1 Jan 2018 | USD | 150.72 | 150.72 | 150.72 | 150.72 | 150.72 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 153.11 | 153.945 | 150.38 | 150.72 | 150.72 | -2.29 (-1.50%) | 405,292 |
| 28 Dec 2017 | USD | 152.18 | 153.15 | 150.81 | 153.01 | 153.01 | +0.91 (+0.60%) | 250,530 |
| 27 Dec 2017 | USD | 153.65 | 154.2 | 151.89 | 152.1 | 152.1 | -1.04 (-0.68%) | 212,304 |
| 26 Dec 2017 | USD | 152.04 | 153.45 | 151.625 | 153.14 | 153.14 | +1.31 (+0.86%) | 213,019 |
| 25 Dec 2017 | USD | 151.83 | 151.83 | 151.83 | 151.83 | 151.83 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 152.22 | 152.31 | 150.67 | 151.83 | 151.83 | -0.88 (-0.58%) | 286,281 |
| 21 Dec 2017 | USD | 153.38 | 154.62 | 152.28 | 152.71 | 152.71 | -0.98 (-0.64%) | 337,335 |
| 20 Dec 2017 | USD | 155.38 | 155.8597 | 150.38 | 153.69 | 153.69 | -0.23 (-0.15%) | 558,940 |
| 19 Dec 2017 | USD | 154.9 | 156.235 | 153.65 | 153.92 | 153.92 | -0.2 (-0.13%) | 525,452 |
| 18 Dec 2017 | USD | 151.38 | 154.46 | 151.38 | 154.12 | 154.12 | +4.13 (+2.75%) | 583,910 |
| 15 Dec 2017 | USD | 149.18 | 150.91 | 148.37 | 149.99 | 149.99 | +1.06 (+0.71%) | 562,669 |
| 14 Dec 2017 | USD | 151.08 | 151.66 | 148.1 | 148.93 | 148.93 | -2.15 (-1.42%) | 353,490 |
| 13 Dec 2017 | USD | 149.78 | 152.78 | 149.49 | 151.08 | 151.08 | +1.68 (+1.12%) | 457,703 |
| 12 Dec 2017 | USD | 150.61 | 151.8 | 149 | 149.4 | 149.4 | -0.75 (-0.50%) | 597,198 |
| 11 Dec 2017 | USD | 150.44 | 151 | 148.8601 | 150.15 | 150.15 | -0.95 (-0.63%) | 395,693 |
| 8 Dec 2017 | USD | 150 | 151.87 | 149.805 | 151.1 | 151.1 | -0.39 (-0.26%) | 424,513 |
| 7 Dec 2017 | USD | 149.37 | 153.31 | 149.1 | 151.49 | 151.49 | +2.98 (+2.01%) | 421,428 |
| 6 Dec 2017 | USD | 149.8 | 150.615 | 148.05 | 148.51 | 148.51 | -1.45 (-0.97%) | 486,690 |
| 5 Dec 2017 | USD | 148.21 | 151.23 | 147.5 | 149.96 | 149.96 | +1.29 (+0.87%) | 764,034 |
| 4 Dec 2017 | USD | 154.02 | 154.64 | 148.0789 | 148.67 | 148.67 | -2.92 (-1.93%) | 848,194 |
| 1 Dec 2017 | USD | 153.41 | 154.84 | 148.7062 | 151.59 | 151.59 | -1.96 (-1.28%) | 829,855 |
| 30 Nov 2017 | USD | 155.79 | 156.56 | 151.88 | 153.55 | 153.55 | -1.7 (-1.10%) | 876,391 |
| 29 Nov 2017 | USD | 154.97 | 156.86 | 152.825 | 155.25 | 155.25 | +0.88 (+0.57%) | 1,256,406 |
