| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2018 | USD | 144.07 | 144.3 | 143.8548 | 143.97 | 143.97 | +0.39 (+0.27%) | 823,094 |
| 3 Jan 2018 | USD | 142.4 | 143.66 | 142.4 | 143.58 | 143.58 | +1.33 (+0.93%) | 748,354 |
| 2 Jan 2018 | USD | 141.29 | 142.27 | 141.0524 | 142.25 | 142.25 | +1.6 (+1.14%) | 1,237,184 |
| 1 Jan 2018 | USD | 140.65 | 140.65 | 140.65 | 140.65 | 140.65 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 141.56 | 141.74 | 140.56 | 140.65 | 140.65 | -0.65 (-0.46%) | 574,802 |
| 28 Dec 2017 | USD | 141.38 | 141.46 | 141.105 | 141.3 | 141.3 | +0.25 (+0.18%) | 790,868 |
| 27 Dec 2017 | USD | 141.03 | 141.3 | 140.92 | 141.05 | 141.05 | +0.1 (+0.07%) | 685,260 |
| 26 Dec 2017 | USD | 140.8 | 140.99 | 140.46 | 140.95 | 140.95 | -0.19 (-0.13%) | 436,650 |
| 25 Dec 2017 | USD | 141.14 | 141.14 | 141.14 | 141.14 | 141.14 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 141.19 | 141.22 | 140.89 | 141.14 | 141.14 | -0.1 (-0.07%) | 609,125 |
| 21 Dec 2017 | USD | 141.49 | 141.72 | 141.16 | 141.24 | 141.24 | -0.4 (-0.28%) | 715,391 |
| 20 Dec 2017 | USD | 142.4 | 142.4 | 141.4192 | 141.64 | 141.64 | -0.29 (-0.20%) | 619,865 |
| 19 Dec 2017 | USD | 142.54 | 142.571 | 141.77 | 141.93 | 141.93 | -0.61 (-0.43%) | 602,435 |
| 18 Dec 2017 | USD | 142.37 | 142.736 | 141.96 | 142.54 | 142.54 | +1 (+0.71%) | 721,428 |
| 15 Dec 2017 | USD | 141.1 | 141.78 | 140.92 | 141.54 | 141.54 | +1.17 (+0.83%) | 898,408 |
| 14 Dec 2017 | USD | 140.75 | 141.07 | 140.331 | 140.37 | 140.37 | -0.24 (-0.17%) | 604,815 |
| 13 Dec 2017 | USD | 140.59 | 140.99 | 140.52 | 140.61 | 140.61 | +0.23 (+0.16%) | 911,035 |
| 12 Dec 2017 | USD | 140.58 | 140.8 | 140.29 | 140.38 | 140.38 | -0.03 (-0.02%) | 475,347 |
| 11 Dec 2017 | USD | 140.04 | 140.4632 | 139.9 | 140.41 | 140.41 | +0.54 (+0.39%) | 829,091 |
| 8 Dec 2017 | USD | 139.9 | 140.0924 | 139.66 | 139.87 | 139.87 | +0.58 (+0.42%) | 520,756 |
| 7 Dec 2017 | USD | 138.68 | 139.48 | 138.64 | 139.29 | 139.29 | +0.65 (+0.47%) | 585,314 |
| 6 Dec 2017 | USD | 138.13 | 138.8639 | 138.07 | 138.64 | 138.64 | +0.21 (+0.15%) | 796,727 |
| 5 Dec 2017 | USD | 138.56 | 139.6044 | 138.361 | 138.43 | 138.43 | -0.17 (-0.12%) | 980,487 |
| 4 Dec 2017 | USD | 140.43 | 140.47 | 138.6 | 138.6 | 138.6 | -0.9 (-0.65%) | 837,511 |
| 1 Dec 2017 | USD | 139.59 | 140.03 | 137.685 | 139.5 | 139.5 | -0.4 (-0.29%) | 856,064 |
| 30 Nov 2017 | USD | 139.3 | 140.29 | 139.11 | 139.9 | 139.9 | +1.19 (+0.86%) | 787,521 |
| 29 Nov 2017 | USD | 140.03 | 140.03 | 138.13 | 138.71 | 138.71 | -1.31 (-0.94%) | 979,107 |
| 28 Nov 2017 | USD | 139.72 | 140.08 | 139.27 | 140.02 | 140.02 | +0.61 (+0.44%) | 605,485 |
| 27 Nov 2017 | USD | 139.62 | 139.67 | 139.18 | 139.41 | 139.41 | -0.13 (-0.09%) | 532,862 |
| 24 Nov 2017 | USD | 139.32 | 139.58 | 139.24 | 139.54 | 139.54 | +0.56 (+0.40%) | 212,418 |
