| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2018 | USD | 153.96 | 154.15 | 152.42 | 152.73 | 152.73 | -1.24 (-0.81%) | 1,008,979 |
| 20 Jun 2018 | USD | 153.86 | 154.42 | 153.74 | 153.97 | 153.97 | +0.69 (+0.45%) | 1,294,885 |
| 19 Jun 2018 | USD | 152.59 | 153.31 | 151.8921 | 153.28 | 153.28 | -0.85 (-0.55%) | 593,895 |
| 18 Jun 2018 | USD | 153.16 | 154.21 | 152.91 | 154.13 | 154.13 | -0.08 (-0.05%) | 976,965 |
| 15 Jun 2018 | USD | 153.87 | 154.32 | 153.4 | 154.21 | 154.21 | -0.11 (-0.07%) | 518,852 |
| 14 Jun 2018 | USD | 153.89 | 154.46 | 153.7699 | 154.32 | 154.32 | +1.14 (+0.74%) | 880,366 |
| 13 Jun 2018 | USD | 153.85 | 154.3 | 153.11 | 153.18 | 153.18 | -0.54 (-0.35%) | 533,945 |
| 12 Jun 2018 | USD | 153.27 | 153.9 | 153.1696 | 153.72 | 153.72 | +0.69 (+0.45%) | 533,320 |
| 11 Jun 2018 | USD | 152.86 | 153.4 | 152.73 | 153.03 | 153.03 | +0.34 (+0.22%) | 414,224 |
| 8 Jun 2018 | USD | 151.85 | 152.78 | 151.7301 | 152.69 | 152.69 | +0.4 (+0.26%) | 437,988 |
| 7 Jun 2018 | USD | 153.08 | 153.11 | 151.6056 | 152.29 | 152.29 | -0.66 (-0.43%) | 630,003 |
| 6 Jun 2018 | USD | 152.01 | 152.95 | 151.49 | 152.95 | 152.95 | +1.19 (+0.78%) | 885,177 |
| 5 Jun 2018 | USD | 151.5 | 151.95 | 151.2 | 151.76 | 151.76 | +0.38 (+0.25%) | 630,594 |
| 4 Jun 2018 | USD | 150.68 | 151.4 | 150.66 | 151.38 | 151.38 | +1.09 (+0.73%) | 447,989 |
| 1 Jun 2018 | USD | 149.32 | 150.39 | 149.275 | 150.29 | 150.29 | +1.78 (+1.20%) | 611,632 |
| 31 May 2018 | USD | 148.91 | 149.42 | 148.2666 | 148.51 | 148.51 | -0.69 (-0.46%) | 560,517 |
| 30 May 2018 | USD | 148.27 | 149.42 | 148.1 | 149.2 | 149.2 | +1.67 (+1.13%) | 1,441,902 |
| 29 May 2018 | USD | 147.78 | 148.4 | 146.831 | 147.53 | 147.53 | -1.12 (-0.75%) | 711,467 |
| 28 May 2018 | USD | 148.65 | 148.65 | 148.65 | 148.65 | 148.65 | 0.0 (0.0%) | 0 |
| 25 May 2018 | USD | 148.66 | 149.06 | 148.4 | 148.65 | 148.65 | -0.22 (-0.15%) | 472,360 |
| 24 May 2018 | USD | 148.73 | 149.0298 | 147.73 | 148.87 | 148.87 | -0.08 (-0.05%) | 538,584 |
| 23 May 2018 | USD | 147.27 | 148.95 | 147.26 | 148.95 | 148.95 | +0.95 (+0.64%) | 689,029 |
| 22 May 2018 | USD | 149.2 | 149.34 | 147.8 | 148 | 148 | -0.71 (-0.48%) | 444,108 |
| 21 May 2018 | USD | 148.66 | 149.1223 | 148.25 | 148.71 | 148.71 | +0.98 (+0.66%) | 463,747 |
| 18 May 2018 | USD | 147.58 | 148.0799 | 147.16 | 147.73 | 147.73 | -0.13 (-0.09%) | 404,193 |
| 17 May 2018 | USD | 147.9 | 148.5497 | 147.2928 | 147.86 | 147.86 | -0.08 (-0.05%) | 455,264 |
| 16 May 2018 | USD | 147.28 | 148.32 | 147.28 | 147.94 | 147.94 | +0.7 (+0.48%) | 932,443 |
| 15 May 2018 | USD | 147.8 | 147.8 | 146.74 | 147.24 | 147.24 | -1.38 (-0.93%) | 1,703,765 |
| 14 May 2018 | USD | 149.11 | 149.4901 | 148.4082 | 148.62 | 148.62 | -0.1 (-0.07%) | 848,843 |
| 11 May 2018 | USD | 148.6 | 149.0524 | 148.22 | 148.72 | 148.72 | +0.17 (+0.11%) | 476,707 |
