| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | USD | 148.11 | 149.1586 | 147.37 | 148.21 | 148.21 | +0.58 (+0.39%) | 309,553 |
| 26 Sep 2017 | USD | 151.08 | 151.5275 | 147.18 | 147.63 | 147.63 | -3.35 (-2.22%) | 357,296 |
| 25 Sep 2017 | USD | 150.13 | 152.61 | 150.13 | 150.98 | 150.98 | +0.84 (+0.56%) | 332,474 |
| 22 Sep 2017 | USD | 148.98 | 150.3 | 148.69 | 150.14 | 150.14 | +0.95 (+0.64%) | 198,152 |
| 21 Sep 2017 | USD | 147.52 | 150.71 | 146.735 | 149.19 | 149.19 | +1.55 (+1.05%) | 329,974 |
| 20 Sep 2017 | USD | 147.18 | 148.5 | 146.7 | 147.64 | 147.64 | +0.77 (+0.52%) | 351,099 |
| 19 Sep 2017 | USD | 143.5 | 146.905 | 143.25 | 146.87 | 146.87 | +3.9 (+2.73%) | 663,991 |
| 18 Sep 2017 | USD | 143 | 143.57 | 142.16 | 142.97 | 142.97 | +0.73 (+0.51%) | 681,477 |
| 15 Sep 2017 | USD | 141.91 | 142.5 | 139.23 | 142.24 | 142.24 | +0.3 (+0.21%) | 588,551 |
| 14 Sep 2017 | USD | 142.42 | 143.055 | 141.67 | 141.94 | 141.94 | -0.44 (-0.31%) | 406,936 |
| 13 Sep 2017 | USD | 142.33 | 142.88 | 141.775 | 142.38 | 142.38 | +0.11 (+0.08%) | 304,432 |
| 12 Sep 2017 | USD | 141.75 | 142.56 | 141.56 | 142.27 | 142.27 | +0.41 (+0.29%) | 371,053 |
| 11 Sep 2017 | USD | 142 | 143.29 | 141.08 | 141.86 | 141.86 | -0.04 (-0.03%) | 312,569 |
| 8 Sep 2017 | USD | 141.3 | 143.47 | 140.93 | 141.9 | 141.9 | +0.24 (+0.17%) | 476,917 |
| 7 Sep 2017 | USD | 142.26 | 142.44 | 140.41 | 141.66 | 141.66 | -0.3 (-0.21%) | 299,714 |
| 6 Sep 2017 | USD | 141.48 | 142.83 | 141.33 | 141.96 | 141.96 | +0.81 (+0.57%) | 286,166 |
| 5 Sep 2017 | USD | 143.44 | 143.44 | 140.51 | 141.15 | 141.15 | -2.73 (-1.90%) | 418,509 |
| 4 Sep 2017 | USD | 143.88 | 143.88 | 143.88 | 143.88 | 143.88 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 143.91 | 144.5 | 143.35 | 143.88 | 143.88 | +0.26 (+0.18%) | 286,967 |
| 31 Aug 2017 | USD | 140.42 | 143.76 | 140.42 | 143.62 | 143.62 | +3.73 (+2.67%) | 372,760 |
| 30 Aug 2017 | USD | 139.71 | 140.38 | 138.97 | 139.89 | 139.89 | +0.22 (+0.16%) | 195,269 |
| 29 Aug 2017 | USD | 138.24 | 139.885 | 137.47 | 139.67 | 139.67 | +0.69 (+0.50%) | 167,130 |
| 28 Aug 2017 | USD | 139.71 | 139.93 | 138.78 | 138.98 | 138.98 | -0.58 (-0.42%) | 288,274 |
| 25 Aug 2017 | USD | 139.09 | 140.25 | 138.55 | 139.56 | 139.56 | +0.87 (+0.63%) | 191,528 |
| 24 Aug 2017 | USD | 139 | 139.58 | 137.82 | 138.69 | 138.69 | +0.23 (+0.17%) | 184,411 |
| 23 Aug 2017 | USD | 137.63 | 139.22 | 136.63 | 138.46 | 138.46 | +0.22 (+0.16%) | 170,459 |
| 22 Aug 2017 | USD | 136.96 | 138.75 | 136.51 | 138.24 | 138.24 | +1.46 (+1.07%) | 461,164 |
| 21 Aug 2017 | USD | 136.73 | 137.23 | 135.84 | 136.78 | 136.78 | +0.09 (+0.07%) | 206,258 |
| 18 Aug 2017 | USD | 136.24 | 137.64 | 135.35 | 136.69 | 136.69 | -0.06 (-0.04%) | 187,668 |
| 17 Aug 2017 | USD | 137.82 | 139.01 | 136.48 | 136.75 | 136.75 | -1.11 (-0.81%) | 201,072 |
