^FCHI
CAC 40
13:27:15
8449.82 €
0.0000 (%0.00)
Previous Close: 8467.98
Day Low₺8427.56
Day High₺8501.36
^FCHI: CAC 40 Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5,297.4474
CLOSE 5,293.6238
Low
LOW 4,555.9902
High
HIGH 5,657.4399
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2018 | 5,318.7402 | 5,318.7402 | 5,258.6602 | 5,288.6001 |
| 01/03/2018 | 5,295.3101 | 5,347.6299 | 5,291.8901 | 5,331.2798 |
| 01/04/2018 | 5,360.0098 | 5,430.7202 | 5,360.0098 | 5,413.6899 |
| 01/05/2018 | 5,424.1602 | 5,470.75 | 5,422.7798 | 5,470.75 |
| 01/08/2018 | 5,483.4702 | 5,499.1499 | 5,478.9199 | 5,487.4199 |
| 01/09/2018 | 5,491.9102 | 5,525.6699 | 5,491.9102 | 5,523.9399 |
| 01/10/2018 | 5,518.3198 | 5,529.2998 | 5,487.5601 | 5,504.6802 |
| 01/11/2018 | 5,514.0898 | 5,516.5898 | 5,478.9702 | 5,488.5498 |
| 01/12/2018 | 5,502.6299 | 5,520.1802 | 5,486.0898 | 5,517.0601 |
| 01/15/2018 | 5,515.5498 | 5,525.0098 | 5,501.2798 | 5,509.6899 |
| 01/16/2018 | 5,513.7002 | 5,535.9502 | 5,500.2202 | 5,513.8198 |
| 01/17/2018 | 5,496.2598 | 5,518.3901 | 5,485.02 | 5,493.9902 |
| 01/18/2018 | 5,511.2998 | 5,515.1602 | 5,474.1099 | 5,494.8301 |
| 01/19/2018 | 5,493.9902 | 5,528.8901 | 5,490.3198 | 5,526.5098 |
| 01/22/2018 | 5,520.21 | 5,543.0601 | 5,512.27 | 5,541.9902 |
| 01/23/2018 | 5,563.5601 | 5,567.0298 | 5,521.8301 | 5,535.2598 |
| 01/24/2018 | 5,532.8501 | 5,538.5801 | 5,495.1602 | 5,495.1602 |
| 01/25/2018 | 5,493.8101 | 5,525.7598 | 5,456.0498 | 5,481.21 |
| 01/26/2018 | 5,496.8301 | 5,539.77 | 5,493.6602 | 5,529.1499 |
| 01/29/2018 | 5,534.1401 | 5,537.5298 | 5,517.6699 | 5,521.5898 |
| 01/30/2018 | 5,493.9302 | 5,518.9399 | 5,464.8501 | 5,473.7798 |
| 01/31/2018 | 5,483.5098 | 5,496.7798 | 5,471.1802 | 5,481.9302 |
| 02/01/2018 | 5,510.5898 | 5,529.3999 | 5,432.5898 | 5,454.5498 |
| 02/02/2018 | 5,433.8398 | 5,437.2598 | 5,364.98 | 5,364.98 |
| 02/05/2018 | 5,322.9399 | 5,332.77 | 5,283.27 | 5,285.8301 |
| 02/06/2018 | 5,104.2798 | 5,226.1299 | 5,101.1499 | 5,161.8101 |
| 02/07/2018 | 5,208.1099 | 5,267.8799 | 5,169.3999 | 5,255.8999 |
| 02/08/2018 | 5,229.7798 | 5,248.4399 | 5,129.52 | 5,151.6802 |
| 02/09/2018 | 5,133.46 | 5,155.8701 | 5,051.21 | 5,079.21 |
| 02/12/2018 | 5,130.3999 | 5,165.75 | 5,113.8198 | 5,140.0601 |
| 02/13/2018 | 5,136.0898 | 5,155.2202 | 5,109.2402 | 5,109.2402 |
| 02/14/2018 | 5,137.5698 | 5,188.1401 | 5,081.6201 | 5,165.2598 |
| 02/15/2018 | 5,211.71 | 5,255.0801 | 5,204.4399 | 5,222.52 |
| 02/16/2018 | 5,249.4199 | 5,291.48 | 5,245.7998 | 5,281.5801 |
| 02/19/2018 | 5,295.3301 | 5,297.3701 | 5,249.8901 | 5,256.1802 |
| 02/20/2018 | 5,257.4302 | 5,291.8101 | 5,249.8501 | 5,289.8599 |
| 02/21/2018 | 5,278.48 | 5,303.8101 | 5,255.77 | 5,302.1699 |
| 02/22/2018 | 5,272.4302 | 5,321.1899 | 5,253.2002 | 5,309.23 |
| 02/23/2018 | 5,312.2998 | 5,322.3501 | 5,292.7002 | 5,317.3701 |
| 02/26/2018 | 5,343.5698 | 5,357.3599 | 5,329.5098 | 5,344.2598 |
| 02/27/2018 | 5,358.5698 | 5,363.52 | 5,329.79 | 5,343.9302 |
| 02/28/2018 | 5,321.5 | 5,357.0601 | 5,312.6201 | 5,320.4902 |
| 03/01/2018 | 5,304.8101 | 5,315.77 | 5,242.8701 | 5,262.5601 |
| 03/02/2018 | 5,223.1401 | 5,226.1099 | 5,121.2402 | 5,136.5801 |
| 03/05/2018 | 5,116.3901 | 5,176.52 | 5,115.9399 | 5,167.23 |
| 03/06/2018 | 5,203.1099 | 5,216.6001 | 5,170.1401 | 5,170.23 |
| 03/07/2018 | 5,151.6899 | 5,203.0601 | 5,134.5098 | 5,187.8301 |
| 03/08/2018 | 5,189.1401 | 5,264.3599 | 5,186.2798 | 5,254.1001 |
| 03/09/2018 | 5,243.0898 | 5,293.0801 | 5,241.5098 | 5,274.3999 |
| 03/12/2018 | 5,298.2202 | 5,302.4199 | 5,258.1099 | 5,276.71 |
| 03/13/2018 | 5,284.8398 | 5,311.6602 | 5,225.27 | 5,242.79 |
| 03/14/2018 | 5,237.75 | 5,272.7202 | 5,224.3101 | 5,233.3599 |
| 03/15/2018 | 5,252.2202 | 5,274.9399 | 5,235.9399 | 5,267.2598 |
| 03/16/2018 | 5,259.3599 | 5,299.23 | 5,258.5098 | 5,282.75 |
| 03/19/2018 | 5,263.3901 | 5,265.4399 | 5,210.0698 | 5,222.8398 |
| 03/20/2018 | 5,232.1201 | 5,255.1001 | 5,208.5098 | 5,252.4302 |
| 03/21/2018 | 5,252.7798 | 5,257.2402 | 5,220.2598 | 5,239.7402 |
| 03/22/2018 | 5,205.1699 | 5,231.1699 | 5,119.29 | 5,167.21 |
| 03/23/2018 | 5,115.8198 | 5,128.71 | 5,059.6699 | 5,095.2202 |
| 03/26/2018 | 5,106.3398 | 5,126.9902 | 5,043.27 | 5,066.2798 |
| 03/27/2018 | 5,141.3999 | 5,149.0498 | 5,100.21 | 5,115.7402 |
| 03/28/2018 | 5,073.4199 | 5,130.4399 | 5,038.1201 | 5,130.4399 |
| 03/29/2018 | 5,152.0298 | 5,194.98 | 5,134.75 | 5,167.2998 |
| 04/03/2018 | 5,144.6299 | 5,171.6201 | 5,118.6899 | 5,152.1201 |
| 04/04/2018 | 5,155.4702 | 5,163.6299 | 5,094.6899 | 5,141.7998 |
| 04/05/2018 | 5,216.6802 | 5,280.6099 | 5,213.6299 | 5,276.6699 |
| 04/06/2018 | 5,256.25 | 5,282.7202 | 5,243.02 | 5,258.2402 |
| 04/09/2018 | 5,271 | 5,289.7202 | 5,247.5698 | 5,263.3901 |
| 04/10/2018 | 5,299.5801 | 5,312.8799 | 5,281.5801 | 5,307.5601 |
| 04/11/2018 | 5,301.4399 | 5,303.3198 | 5,264.27 | 5,277.9399 |
| 04/12/2018 | 5,280.6602 | 5,309.9702 | 5,266.3599 | 5,309.2202 |
| 04/13/2018 | 5,318.1299 | 5,339.0498 | 5,303.3799 | 5,315.02 |
| 04/16/2018 | 5,322.4102 | 5,322.4102 | 5,298.9399 | 5,312.96 |
| 04/17/2018 | 5,325.6299 | 5,370.23 | 5,317.1201 | 5,353.54 |
| 04/18/2018 | 5,360.4502 | 5,381.7402 | 5,359.6299 | 5,380.1699 |
| 04/19/2018 | 5,389.8198 | 5,397.8398 | 5,377.1099 | 5,391.6401 |
| 04/20/2018 | 5,395.1299 | 5,425.79 | 5,381.1099 | 5,412.8301 |
| 04/23/2018 | 5,404.7202 | 5,440.8398 | 5,392.5801 | 5,438.5498 |
| 04/24/2018 | 5,428.1802 | 5,446.7002 | 5,414.3999 | 5,444.1602 |
| 04/25/2018 | 5,414.1499 | 5,442.3198 | 5,388.6699 | 5,413.2998 |
| 04/26/2018 | 5,416.75 | 5,460.0098 | 5,407.5801 | 5,453.5801 |
| 04/27/2018 | 5,454.25 | 5,483.1899 | 5,453.9702 | 5,483.1899 |
| 04/30/2018 | 5,477.4399 | 5,521.4399 | 5,474.48 | 5,520.5 |
| 05/02/2018 | 5,511.46 | 5,538.73 | 5,509.0801 | 5,529.2202 |
| 05/03/2018 | 5,515.3599 | 5,523.7798 | 5,489.6299 | 5,501.6602 |
| 05/04/2018 | 5,495.71 | 5,516.0498 | 5,485.9902 | 5,516.0498 |
| 05/07/2018 | 5,511.9399 | 5,532.1201 | 5,503.7002 | 5,531.4199 |
| 05/08/2018 | 5,523.9102 | 5,529.1499 | 5,496.3901 | 5,521.9302 |
| 05/09/2018 | 5,520.6499 | 5,535.2402 | 5,511.5801 | 5,534.6299 |
| 05/10/2018 | 5,532.3701 | 5,547.2002 | 5,522.9102 | 5,545.9502 |
| 05/11/2018 | 5,533.4102 | 5,544.7402 | 5,521.3398 | 5,541.9399 |
| 05/14/2018 | 5,539.0498 | 5,542.21 | 5,524.4399 | 5,540.6802 |
| 05/15/2018 | 5,529.3901 | 5,563.3599 | 5,527.6401 | 5,553.1602 |
| 05/16/2018 | 5,546.3901 | 5,570.96 | 5,540.6699 | 5,567.54 |
| 05/17/2018 | 5,570.3901 | 5,621.9199 | 5,570.04 | 5,621.9199 |
| 05/18/2018 | 5,610.1401 | 5,643.1499 | 5,603.3501 | 5,614.5098 |
| 05/21/2018 | 5,626.7002 | 5,657.4399 | 5,626.1802 | 5,637.5098 |
| 05/22/2018 | 5,637.9399 | 5,653.0898 | 5,628.9302 | 5,640.1001 |
| 05/23/2018 | 5,626.02 | 5,626.02 | 5,544.4102 | 5,565.8501 |
| 05/24/2018 | 5,576.6499 | 5,598.6499 | 5,523.2202 | 5,548.4502 |
| 05/25/2018 | 5,570.73 | 5,592.1602 | 5,519.7798 | 5,542.5498 |
| 05/28/2018 | 5,565.6602 | 5,577.3799 | 5,492.2998 | 5,508.9302 |
| 05/29/2018 | 5,466.48 | 5,480.1802 | 5,389.6099 | 5,438.0601 |
| 05/30/2018 | 5,420.1499 | 5,434.2402 | 5,386.1499 | 5,427.3501 |
| 05/31/2018 | 5,440.9502 | 5,453.0098 | 5,381.3799 | 5,398.3999 |
| 06/01/2018 | 5,440.4199 | 5,482.5601 | 5,438.3101 | 5,465.5298 |
| 06/04/2018 | 5,497.7402 | 5,501.48 | 5,468.9199 | 5,472.9102 |
| 06/05/2018 | 5,464.8799 | 5,512.8198 | 5,460.9502 | 5,460.9502 |
| 06/06/2018 | 5,470.5801 | 5,480.3101 | 5,419.9399 | 5,457.5601 |
| 06/07/2018 | 5,482.6099 | 5,500.3198 | 5,440.6602 | 5,448.3599 |
| 06/08/2018 | 5,419.71 | 5,458.8501 | 5,405.3599 | 5,450.2202 |
| 06/11/2018 | 5,459.8101 | 5,480.4199 | 5,451.1299 | 5,473.9102 |
| 06/12/2018 | 5,494.8301 | 5,496.4702 | 5,448.7002 | 5,453.3701 |
| 06/13/2018 | 5,457.3101 | 5,474.0098 | 5,447.8999 | 5,452.73 |
| 06/14/2018 | 5,420.3901 | 5,543.29 | 5,408.2998 | 5,528.46 |
| 06/15/2018 | 5,542.8198 | 5,560.6201 | 5,501.8799 | 5,501.8799 |
| 06/18/2018 | 5,487.7002 | 5,491.8398 | 5,418.48 | 5,450.48 |
| 06/19/2018 | 5,387.8101 | 5,398.04 | 5,366.0498 | 5,390.6299 |
| 06/20/2018 | 5,418.2002 | 5,418.2002 | 5,372.04 | 5,372.3101 |
| 06/21/2018 | 5,386.8799 | 5,396.4702 | 5,302.0898 | 5,316.0098 |
| 06/22/2018 | 5,330.0498 | 5,389.3198 | 5,327.0298 | 5,387.3799 |
| 06/25/2018 | 5,350.96 | 5,362.3301 | 5,283.8599 | 5,283.8599 |
| 06/26/2018 | 5,308.8799 | 5,315.5601 | 5,281.29 | 5,281.29 |
| 06/27/2018 | 5,284.46 | 5,371.5801 | 5,246.4102 | 5,327.2002 |
| 06/28/2018 | 5,308.4399 | 5,341.0898 | 5,250.2202 | 5,275.6401 |
| 06/29/2018 | 5,335.2402 | 5,357.9502 | 5,318.4702 | 5,323.5298 |
| 07/02/2018 | 5,264.3999 | 5,293.3999 | 5,242.6401 | 5,276.7598 |
| 07/03/2018 | 5,302.3599 | 5,336.2002 | 5,284.1299 | 5,316.77 |
| 07/04/2018 | 5,313.96 | 5,333.2202 | 5,307.2002 | 5,320.5 |
| 07/05/2018 | 5,326.02 | 5,391.5698 | 5,324.52 | 5,366.3198 |
| 07/06/2018 | 5,387.1802 | 5,393.46 | 5,345.46 | 5,375.77 |
| 07/09/2018 | 5,403.04 | 5,418.9502 | 5,384.6001 | 5,398.1099 |
| 07/10/2018 | 5,410.1899 | 5,437.0498 | 5,404.8999 | 5,434.3599 |
| 07/11/2018 | 5,393.4102 | 5,396.7002 | 5,353.9302 | 5,353.9302 |
| 07/12/2018 | 5,369.1899 | 5,406.48 | 5,349.48 | 5,405.8999 |
| 07/13/2018 | 5,428.04 | 5,439.5601 | 5,418.1699 | 5,429.2002 |
| 07/16/2018 | 5,429.4302 | 5,439.6602 | 5,404.52 | 5,409.4302 |
| 07/17/2018 | 5,405.6099 | 5,426.7798 | 5,383 | 5,422.54 |
| 07/18/2018 | 5,441.54 | 5,459.7202 | 5,438.3101 | 5,447.4399 |
| 07/19/2018 | 5,437.71 | 5,444.1899 | 5,409.77 | 5,417.0698 |
| 07/20/2018 | 5,409.6699 | 5,424.3701 | 5,342.2998 | 5,398.3198 |
| 07/23/2018 | 5,382.8599 | 5,385.8301 | 5,358.8198 | 5,378.25 |
| 07/24/2018 | 5,399.1899 | 5,453.0498 | 5,389.77 | 5,434.1899 |
| 07/25/2018 | 5,445.2402 | 5,452.25 | 5,413.6602 | 5,426.4102 |
| 07/26/2018 | 5,463.29 | 5,480.5498 | 5,435.27 | 5,480.5498 |
| 07/27/2018 | 5,477.5298 | 5,514.3999 | 5,475.77 | 5,511.7598 |
| 07/30/2018 | 5,490.2002 | 5,507.48 | 5,482.2402 | 5,491.2202 |
| 07/31/2018 | 5,505.52 | 5,529.0298 | 5,496.4102 | 5,511.2998 |
| 08/01/2018 | 5,520.3301 | 5,531.5801 | 5,495.79 | 5,498.3701 |
| 08/02/2018 | 5,477.6299 | 5,483.7402 | 5,445.9102 | 5,460.98 |
| 08/03/2018 | 5,475.8198 | 5,491.7798 | 5,459.27 | 5,478.98 |
| 08/06/2018 | 5,487.2798 | 5,501.54 | 5,456.5098 | 5,477.1802 |
| 08/07/2018 | 5,490.9102 | 5,539.4102 | 5,490.0801 | 5,521.3101 |
| 08/08/2018 | 5,518.4902 | 5,530.02 | 5,497.1001 | 5,501.8999 |
| 08/09/2018 | 5,487.9199 | 5,502.4199 | 5,468.6401 | 5,502.25 |
| 08/10/2018 | 5,455.96 | 5,466.6699 | 5,391.0098 | 5,414.6802 |
| 08/13/2018 | 5,402.4102 | 5,428.9102 | 5,385.1899 | 5,412.3198 |
| 08/14/2018 | 5,437.4302 | 5,447.9302 | 5,392.3901 | 5,403.4102 |
| 08/15/2018 | 5,414.75 | 5,417.1899 | 5,287.1802 | 5,305.2202 |
| 08/16/2018 | 5,326.1699 | 5,354.9502 | 5,307.1602 | 5,349.02 |
| 08/17/2018 | 5,356.4902 | 5,366.5601 | 5,313.9902 | 5,344.9302 |
| 08/20/2018 | 5,362.3701 | 5,397.7798 | 5,356.3198 | 5,379.6499 |
| 08/21/2018 | 5,372.02 | 5,427.2598 | 5,367.3799 | 5,408.6001 |
| 08/22/2018 | 5,401.4302 | 5,431.52 | 5,401.4302 | 5,420.6099 |
| 08/23/2018 | 5,422.3901 | 5,436.7202 | 5,415.4302 | 5,419.3301 |
| 08/24/2018 | 5,422.7798 | 5,449.75 | 5,421.21 | 5,432.5 |
| 08/27/2018 | 5,455.3999 | 5,487.4502 | 5,448.4902 | 5,479.1001 |
| 08/28/2018 | 5,489.5098 | 5,506.7598 | 5,477.3501 | 5,484.9902 |
| 08/29/2018 | 5,495.9502 | 5,504.3198 | 5,476.27 | 5,501.3301 |
| 08/30/2018 | 5,494.02 | 5,498.77 | 5,467.1201 | 5,478.0601 |
| 08/31/2018 | 5,470.7998 | 5,471.0498 | 5,403.1602 | 5,406.8501 |
| 09/03/2018 | 5,400.7002 | 5,417.46 | 5,387.21 | 5,413.7998 |
| 09/04/2018 | 5,423.6699 | 5,428.2202 | 5,322.77 | 5,342.7002 |
| 09/05/2018 | 5,322.0801 | 5,324 | 5,259.98 | 5,260.2202 |
| 09/06/2018 | 5,254.7002 | 5,292.4302 | 5,243.8101 | 5,243.8398 |
| 09/07/2018 | 5,252.98 | 5,266.6299 | 5,226.3101 | 5,252.2202 |
| 09/10/2018 | 5,250.7598 | 5,291.21 | 5,241.1802 | 5,269.6299 |
| 09/11/2018 | 5,284.2402 | 5,285.02 | 5,240.04 | 5,283.79 |
| 09/12/2018 | 5,294.5801 | 5,338.6299 | 5,293.6201 | 5,332.1299 |
| 09/13/2018 | 5,327.9399 | 5,366.3398 | 5,325.2998 | 5,328.1201 |
| 09/14/2018 | 5,353.5801 | 5,362.2002 | 5,338.25 | 5,352.5698 |
| 09/17/2018 | 5,344.5498 | 5,358.1802 | 5,329.9702 | 5,348.8701 |
| 09/18/2018 | 5,348.4902 | 5,389.7598 | 5,339.6201 | 5,363.79 |
| 09/19/2018 | 5,362.9399 | 5,406.0601 | 5,361.3301 | 5,393.7402 |
| 09/20/2018 | 5,398.2002 | 5,461.1099 | 5,398.2002 | 5,451.5898 |
| 09/21/2018 | 5,463.6602 | 5,499.0298 | 5,463.6602 | 5,494.1699 |
| 09/24/2018 | 5,480.6401 | 5,488.1802 | 5,463.4399 | 5,476.1699 |
| 09/25/2018 | 5,468.9102 | 5,497.1499 | 5,468.7798 | 5,479.1001 |
| 09/26/2018 | 5,482.9902 | 5,512.75 | 5,471.5698 | 5,512.73 |
| 09/27/2018 | 5,500.25 | 5,546.7998 | 5,485.8301 | 5,540.4102 |
| 09/28/2018 | 5,514.5498 | 5,527.2402 | 5,458.21 | 5,493.4902 |
| 10/01/2018 | 5,494.9302 | 5,519.9399 | 5,491.1699 | 5,506.8198 |
| 10/02/2018 | 5,473.79 | 5,480.2402 | 5,440.7798 | 5,467.8901 |
| 10/03/2018 | 5,485.02 | 5,509.0801 | 5,468.4702 | 5,491.3999 |
| 10/04/2018 | 5,471.8799 | 5,477.9199 | 5,404.8398 | 5,410.8501 |
| 10/05/2018 | 5,407.5801 | 5,412.3101 | 5,354.79 | 5,359.3599 |
| 10/08/2018 | 5,339.4902 | 5,349.3101 | 5,291.7402 | 5,300.25 |
| 10/09/2018 | 5,304.1099 | 5,328.3701 | 5,260.5298 | 5,318.5498 |
| 10/10/2018 | 5,319.27 | 5,319.8799 | 5,200.1099 | 5,206.2202 |
| 10/11/2018 | 5,128.2202 | 5,175.3599 | 5,101.8999 | 5,106.3701 |
| 10/12/2018 | 5,160.23 | 5,164.0298 | 5,095.7402 | 5,095.98 |
| 10/15/2018 | 5,095.1201 | 5,105.9302 | 5,058.0498 | 5,095.0698 |
| 10/16/2018 | 5,094.4399 | 5,176.7998 | 5,082.4102 | 5,173.0498 |
| 10/17/2018 | 5,187.1099 | 5,205.3799 | 5,117.23 | 5,144.9502 |
| 10/18/2018 | 5,150.23 | 5,175.5898 | 5,115.3101 | 5,116.79 |
| 10/19/2018 | 5,119.6401 | 5,133.5898 | 5,057.4502 | 5,084.6602 |
| 10/22/2018 | 5,130.29 | 5,135.6899 | 5,052.2402 | 5,053.3101 |
| 10/23/2018 | 4,991.9102 | 5,009.4302 | 4,955.6699 | 4,967.6899 |
| 10/24/2018 | 4,995.77 | 5,043.3701 | 4,951.1602 | 4,953.0898 |
| 10/25/2018 | 4,933.9502 | 5,033.52 | 4,925.5601 | 5,032.2998 |
| 10/26/2018 | 4,978.3901 | 4,978.3901 | 4,896.7998 | 4,967.3701 |
| 10/29/2018 | 4,958.5098 | 5,030.02 | 4,958.5098 | 4,989.3501 |
| 10/30/2018 | 4,996.9199 | 5,010.4399 | 4,929.9399 | 4,978.5298 |
| 10/31/2018 | 5,049.7402 | 5,106.7598 | 5,047.3501 | 5,093.4399 |
| 11/01/2018 | 5,076.5498 | 5,119.6802 | 5,060.7598 | 5,085.7798 |
| 11/02/2018 | 5,147.02 | 5,162.1802 | 5,101.2798 | 5,102.1299 |
| 11/05/2018 | 5,101.8701 | 5,124.1899 | 5,092.3599 | 5,101.3901 |
| 11/06/2018 | 5,110.7998 | 5,110.7998 | 5,066.3901 | 5,075.1899 |
| 11/07/2018 | 5,100.0801 | 5,150.6401 | 5,098.8999 | 5,137.9399 |
| 11/08/2018 | 5,147.1899 | 5,168.1099 | 5,120.1401 | 5,131.4502 |
| 11/09/2018 | 5,103.4302 | 5,112.5698 | 5,072.21 | 5,106.75 |
| 11/12/2018 | 5,130.3799 | 5,140.4502 | 5,058.4902 | 5,059.0898 |
| 11/13/2018 | 5,077.5698 | 5,106.77 | 5,054.8999 | 5,101.8501 |
| 11/14/2018 | 5,062.4399 | 5,131.04 | 5,026.2202 | 5,068.8501 |
| 11/15/2018 | 5,097.0898 | 5,106.5601 | 4,993.48 | 5,033.6201 |
| 11/16/2018 | 5,068.6401 | 5,081 | 4,986.1899 | 5,025.2002 |
| 11/19/2018 | 5,040.6802 | 5,062.75 | 4,979.98 | 4,985.4502 |
| 11/20/2018 | 4,962.8501 | 4,967.98 | 4,894.2998 | 4,924.8901 |
| 11/21/2018 | 4,949.7202 | 4,978.9199 | 4,930.25 | 4,975.5 |
| 11/22/2018 | 4,958.8901 | 4,961.3501 | 4,923.7998 | 4,938.1401 |
| 11/23/2018 | 4,939.79 | 4,968.5 | 4,913.7202 | 4,946.9502 |
| 11/26/2018 | 4,982.54 | 5,023.7798 | 4,973.71 | 4,994.98 |
| 11/27/2018 | 4,992.5298 | 5,013.6899 | 4,958.71 | 4,983.1499 |
| 11/28/2018 | 4,998.1401 | 5,007.4702 | 4,977.9302 | 4,983.2402 |
| 11/29/2018 | 5,026.6602 | 5,036.8101 | 4,995.9502 | 5,006.25 |
| 11/30/2018 | 5,016.4502 | 5,016.8599 | 4,974.9902 | 5,003.9199 |
| 12/03/2018 | 5,112.5801 | 5,115.1299 | 5,043.2002 | 5,053.98 |
| 12/04/2018 | 5,036.9502 | 5,043.2598 | 5,012.48 | 5,012.6602 |
| 12/05/2018 | 4,963.1802 | 4,976.6299 | 4,941.4502 | 4,944.3701 |
| 12/06/2018 | 4,898.3501 | 4,898.3501 | 4,760.98 | 4,780.46 |
| 12/07/2018 | 4,813.6201 | 4,877.1299 | 4,812.3799 | 4,813.1299 |
| 12/10/2018 | 4,797.9199 | 4,809.98 | 4,732.02 | 4,742.3799 |
| 12/11/2018 | 4,781.9399 | 4,853.9199 | 4,770.0698 | 4,806.2002 |
| 12/12/2018 | 4,834.2402 | 4,924.6602 | 4,829.1201 | 4,909.4502 |
| 12/13/2018 | 4,926.8599 | 4,935.48 | 4,890.4399 | 4,896.9199 |
| 12/14/2018 | 4,853.1201 | 4,873.1602 | 4,822.8901 | 4,853.7002 |
| 12/17/2018 | 4,840.1201 | 4,847.5 | 4,788.8799 | 4,799.8701 |
| 12/18/2018 | 4,773.1899 | 4,804.98 | 4,754.0801 | 4,754.0801 |
| 12/19/2018 | 4,766.73 | 4,794.0098 | 4,761.6299 | 4,777.4502 |
| 12/20/2018 | 4,709.75 | 4,719.6099 | 4,685.6099 | 4,692.46 |
| 12/21/2018 | 4,672.77 | 4,696.1802 | 4,628.2402 | 4,694.3799 |
| 12/24/2018 | 4,650.4199 | 4,664.2002 | 4,622.0298 | 4,626.3901 |
| 12/27/2018 | 4,689.2002 | 4,692.4302 | 4,555.9902 | 4,598.6099 |
| 12/28/2018 | 4,641.0498 | 4,700.4902 | 4,623.9702 | 4,678.7402 |
| 12/31/2018 | 4,708.7402 | 4,731.4902 | 4,696.1201 | 4,730.6899 |