| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2017 | USD | 143.96 | 144.2 | 142.72 | 143.51 | 143.51 | +0.56 (+0.39%) | 300,139 |
| 19 Dec 2017 | USD | 142.5 | 143.79 | 141.75 | 142.95 | 142.95 | +0.79 (+0.56%) | 380,478 |
| 18 Dec 2017 | USD | 141.18 | 144.08 | 141.18 | 142.16 | 142.16 | +1.76 (+1.25%) | 565,608 |
| 15 Dec 2017 | USD | 141.44 | 142.41 | 139.9 | 140.4 | 140.4 | -0.5 (-0.35%) | 597,126 |
| 14 Dec 2017 | USD | 143.72 | 143.72 | 140.89 | 140.9 | 140.9 | -2.76 (-1.92%) | 225,873 |
| 13 Dec 2017 | USD | 145.37 | 145.69 | 143.46 | 143.66 | 143.66 | -1.36 (-0.94%) | 246,661 |
| 12 Dec 2017 | USD | 144.94 | 145.65 | 144.1 | 145.02 | 145.02 | +0.37 (+0.26%) | 244,832 |
| 11 Dec 2017 | USD | 144.37 | 144.71 | 142.5801 | 144.65 | 144.65 | +0.63 (+0.44%) | 197,668 |
| 8 Dec 2017 | USD | 143.66 | 145.2999 | 143.01 | 144.02 | 144.02 | +1.33 (+0.93%) | 337,862 |
| 7 Dec 2017 | USD | 140.35 | 142.93 | 139.71 | 142.69 | 142.69 | +2.32 (+1.65%) | 421,835 |
| 6 Dec 2017 | USD | 141.26 | 141.58 | 139.86 | 140.37 | 140.37 | -0.83 (-0.59%) | 372,242 |
| 5 Dec 2017 | USD | 144.41 | 144.77 | 141.11 | 141.2 | 141.2 | -3.53 (-2.44%) | 409,102 |
| 4 Dec 2017 | USD | 149.33 | 149.41 | 144.45 | 144.73 | 144.73 | -2.8 (-1.90%) | 520,634 |
| 1 Dec 2017 | USD | 149.29 | 149.35 | 144.92 | 147.53 | 147.53 | -1.92 (-1.28%) | 270,175 |
| 30 Nov 2017 | USD | 149.87 | 150.95 | 148.65 | 149.45 | 149.45 | -0.38 (-0.25%) | 534,094 |
| 29 Nov 2017 | USD | 148.86 | 150.99 | 148.22 | 149.83 | 149.83 | +0.81 (+0.54%) | 326,877 |
| 28 Nov 2017 | USD | 147.42 | 149.27 | 147.31 | 149.02 | 149.02 | +1.86 (+1.26%) | 230,238 |
| 27 Nov 2017 | USD | 145.79 | 147.92 | 145.6 | 147.16 | 147.16 | +1.37 (+0.94%) | 508,376 |
| 24 Nov 2017 | USD | 148.26 | 148.26 | 144.52 | 145.79 | 145.79 | +1.6 (+1.11%) | 203,189 |
| 23 Nov 2017 | USD | 144.19 | 144.19 | 144.19 | 144.19 | 144.19 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 145.56 | 146.05 | 144.03 | 144.19 | 144.19 | -0.87 (-0.60%) | 288,100 |
| 21 Nov 2017 | USD | 145.12 | 146.865 | 144.955 | 145.06 | 145.06 | +0.13 (+0.09%) | 513,226 |
| 20 Nov 2017 | USD | 145.09 | 146.19 | 144.64 | 144.93 | 144.93 | +0.29 (+0.20%) | 391,590 |
| 17 Nov 2017 | USD | 144.82 | 145.81 | 144.2 | 144.64 | 144.64 | -0.39 (-0.27%) | 491,460 |
| 16 Nov 2017 | USD | 144.53 | 146.97 | 144.07 | 145.03 | 145.03 | +1.44 (+1.00%) | 452,497 |
| 15 Nov 2017 | USD | 142.41 | 144.02 | 141.12 | 143.59 | 143.59 | +0.04 (+0.03%) | 376,252 |
| 14 Nov 2017 | USD | 144.32 | 144.77 | 143.07 | 143.55 | 143.55 | -1.21 (-0.84%) | 320,479 |
| 13 Nov 2017 | USD | 145.36 | 145.94 | 143.75 | 144.76 | 144.76 | -0.93 (-0.64%) | 306,881 |
| 10 Nov 2017 | USD | 145.01 | 146.35 | 144.9 | 145.69 | 145.69 | +0.14 (+0.10%) | 345,693 |
| 9 Nov 2017 | USD | 147.31 | 147.31 | 144.76 | 145.55 | 145.55 | -2.6 (-1.75%) | 279,675 |
