^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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5,453.5939
CLOSE 5,458.2754
Low
LOW 4,606.2002
High
HIGH 6,065
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 4,642.1802 | 4,699.98 | 4,606.2002 | 4,689.3901 |
| 01/03/2019 | 4,641.7998 | 4,671.2798 | 4,607.6802 | 4,611.4902 |
| 01/04/2019 | 4,649.6299 | 4,750.5098 | 4,636.79 | 4,737.1201 |
| 01/07/2019 | 4,757.0098 | 4,760.27 | 4,690.2202 | 4,719.1699 |
| 01/08/2019 | 4,722.1602 | 4,810.27 | 4,719.23 | 4,773.27 |
| 01/09/2019 | 4,811.1802 | 4,843.48 | 4,801.8301 | 4,813.5801 |
| 01/10/2019 | 4,788.7598 | 4,805.6602 | 4,759.7598 | 4,805.6602 |
| 01/11/2019 | 4,814.6602 | 4,821.2798 | 4,760.8398 | 4,781.3398 |
| 01/14/2019 | 4,740.3101 | 4,773.1499 | 4,730.5498 | 4,762.75 |
| 01/15/2019 | 4,799.5801 | 4,816.73 | 4,754.6899 | 4,786.1699 |
| 01/16/2019 | 4,811.5898 | 4,816.4902 | 4,784.79 | 4,810.7402 |
| 01/17/2019 | 4,782.6299 | 4,801.6699 | 4,772.6401 | 4,794.3701 |
| 01/18/2019 | 4,825.9702 | 4,881.5698 | 4,824.2598 | 4,875.9302 |
| 01/21/2019 | 4,865.79 | 4,872.6201 | 4,859.7598 | 4,867.7798 |
| 01/22/2019 | 4,841.1802 | 4,863.2998 | 4,824.0601 | 4,847.5298 |
| 01/23/2019 | 4,831.9199 | 4,875.4102 | 4,820.1401 | 4,840.3799 |
| 01/24/2019 | 4,839.5898 | 4,883.8999 | 4,832.3999 | 4,871.96 |
| 01/25/2019 | 4,895.5898 | 4,931.7998 | 4,890.8999 | 4,925.8198 |
| 01/28/2019 | 4,903.9502 | 4,912.1001 | 4,878.6201 | 4,888.5801 |
| 01/29/2019 | 4,889.3398 | 4,949.4502 | 4,879.6602 | 4,928.1802 |
| 01/30/2019 | 4,943.6802 | 4,974.7598 | 4,942.6401 | 4,974.7598 |
| 01/31/2019 | 4,993.0898 | 5,016.2798 | 4,955.5 | 4,992.7202 |
| 02/01/2019 | 5,004.6499 | 5,023.3701 | 4,980.5 | 5,019.2598 |
| 02/04/2019 | 5,014.3101 | 5,019.3999 | 4,970.7002 | 5,000.1899 |
| 02/05/2019 | 5,009.8301 | 5,083.3398 | 4,997.5298 | 5,083.3398 |
| 02/06/2019 | 5,060.6499 | 5,083.8101 | 5,058.04 | 5,079.0498 |
| 02/07/2019 | 5,075.75 | 5,083.8901 | 4,985.5601 | 4,985.5601 |
| 02/08/2019 | 4,980.8101 | 5,005.6401 | 4,946.1401 | 4,961.6401 |
| 02/11/2019 | 4,988.0898 | 5,023.29 | 4,986.2998 | 5,014.4702 |
| 02/12/2019 | 5,052.3301 | 5,073.79 | 5,039.9902 | 5,056.3501 |
| 02/13/2019 | 5,071.54 | 5,092.1899 | 5,061.6001 | 5,074.27 |
| 02/14/2019 | 5,117.79 | 5,117.79 | 5,062.52 | 5,062.52 |
| 02/15/2019 | 5,061.54 | 5,164.5801 | 5,059.5 | 5,153.1899 |
| 02/18/2019 | 5,149.0601 | 5,170.96 | 5,147.8101 | 5,168.54 |
| 02/19/2019 | 5,162.3101 | 5,176.4102 | 5,137.1699 | 5,160.52 |
| 02/20/2019 | 5,168.5898 | 5,202.8999 | 5,159.0601 | 5,195.9502 |
| 02/21/2019 | 5,200.1201 | 5,206.3799 | 5,180.6201 | 5,196.1099 |
| 02/22/2019 | 5,190.9399 | 5,226.7998 | 5,190.2798 | 5,215.8501 |
| 02/25/2019 | 5,228.25 | 5,242.2202 | 5,219.3901 | 5,231.8501 |
| 02/26/2019 | 5,212.8599 | 5,248.5 | 5,197.29 | 5,238.7202 |
| 02/27/2019 | 5,218.1201 | 5,236.8301 | 5,211.54 | 5,225.3501 |
| 02/28/2019 | 5,204.77 | 5,247.5498 | 5,204.77 | 5,240.5298 |
| 03/01/2019 | 5,267.1401 | 5,286.6899 | 5,262.4702 | 5,265.1899 |
| 03/04/2019 | 5,291.1299 | 5,310.6401 | 5,283.3501 | 5,286.5698 |
| 03/05/2019 | 5,288.5498 | 5,297.9902 | 5,267.5698 | 5,297.52 |
| 03/06/2019 | 5,288.3999 | 5,314.9702 | 5,281.9502 | 5,288.8101 |
| 03/07/2019 | 5,282.1401 | 5,306.0898 | 5,249.3198 | 5,267.9199 |
| 03/08/2019 | 5,233.9702 | 5,252.3501 | 5,221.0298 | 5,231.2202 |
| 03/11/2019 | 5,253.4902 | 5,268.5898 | 5,230.1602 | 5,265.96 |
| 03/12/2019 | 5,290.9399 | 5,294.8301 | 5,245.7598 | 5,270.25 |
| 03/13/2019 | 5,263.0098 | 5,309.77 | 5,261.8901 | 5,306.3799 |
| 03/14/2019 | 5,308.75 | 5,358.4102 | 5,308.75 | 5,349.7798 |
| 03/15/2019 | 5,352.8799 | 5,421.5098 | 5,351.8799 | 5,405.3198 |
| 03/18/2019 | 5,403.54 | 5,416.4902 | 5,401.4702 | 5,412.8301 |
| 03/19/2019 | 5,406.23 | 5,443.1001 | 5,403.5801 | 5,425.8999 |
| 03/20/2019 | 5,417.21 | 5,429.4399 | 5,382.6602 | 5,382.6602 |
| 03/21/2019 | 5,378.4102 | 5,393.3301 | 5,349 | 5,378.8501 |
| 03/22/2019 | 5,394.46 | 5,398.4702 | 5,264.1299 | 5,269.9199 |
| 03/25/2019 | 5,211.7598 | 5,276.7402 | 5,211.7598 | 5,260.6401 |
| 03/26/2019 | 5,271.1401 | 5,315.29 | 5,257.79 | 5,307.3799 |
| 03/27/2019 | 5,312.7002 | 5,340.0498 | 5,279.6499 | 5,301.2402 |
| 03/28/2019 | 5,299.0298 | 5,327.73 | 5,291.6401 | 5,296.54 |
| 03/29/2019 | 5,334.5601 | 5,356.0698 | 5,315.1099 | 5,350.5298 |
| 04/01/2019 | 5,394.5 | 5,414.5298 | 5,376.1802 | 5,405.5298 |
| 04/02/2019 | 5,409.6802 | 5,433.5098 | 5,403.4399 | 5,423.4702 |
| 04/03/2019 | 5,458.02 | 5,473.9199 | 5,451.4399 | 5,468.9102 |
| 04/04/2019 | 5,460.8301 | 5,474.4102 | 5,448.3999 | 5,463.7998 |
| 04/05/2019 | 5,469.3398 | 5,486 | 5,464.8501 | 5,476.2002 |
| 04/08/2019 | 5,471.7402 | 5,486.6299 | 5,462.3799 | 5,471.7798 |
| 04/09/2019 | 5,453 | 5,491.8501 | 5,436.4199 | 5,436.4199 |
| 04/10/2019 | 5,442.6802 | 5,461.3398 | 5,440.3198 | 5,449.8799 |
| 04/11/2019 | 5,474.3301 | 5,498.8901 | 5,446.2002 | 5,485.7202 |
| 04/12/2019 | 5,478.9502 | 5,510.9902 | 5,474.3599 | 5,502.7002 |
| 04/15/2019 | 5,501.5098 | 5,518.3701 | 5,497.5298 | 5,508.73 |
| 04/16/2019 | 5,510.7202 | 5,532.3101 | 5,503.3501 | 5,528.6699 |
| 04/17/2019 | 5,528.0098 | 5,569.2798 | 5,522.6099 | 5,563.0898 |
| 04/18/2019 | 5,548.6602 | 5,601.3799 | 5,527.9399 | 5,580.3799 |
| 04/23/2019 | 5,577.52 | 5,596.21 | 5,564.9399 | 5,591.6899 |
| 04/24/2019 | 5,581.1602 | 5,597.6001 | 5,557.21 | 5,576.0601 |
| 04/25/2019 | 5,569.21 | 5,571.8599 | 5,538.2998 | 5,557.6699 |
| 04/26/2019 | 5,570.0698 | 5,575.25 | 5,546.8198 | 5,569.3599 |
| 04/29/2019 | 5,567.0898 | 5,593.6001 | 5,547.1201 | 5,580.98 |
| 04/30/2019 | 5,570.4302 | 5,586.4102 | 5,553.1001 | 5,586.4102 |
| 05/02/2019 | 5,568.2002 | 5,573.1602 | 5,537.9902 | 5,538.8599 |
| 05/03/2019 | 5,537.46 | 5,563.1201 | 5,535.5801 | 5,548.8398 |
| 05/06/2019 | 5,450.8301 | 5,489.54 | 5,422.5898 | 5,483.52 |
| 05/07/2019 | 5,478.5498 | 5,490.3301 | 5,387.9902 | 5,395.75 |
| 05/08/2019 | 5,388.7202 | 5,426.3198 | 5,378.1802 | 5,417.5898 |
| 05/09/2019 | 5,358.1001 | 5,363.77 | 5,307.0601 | 5,313.1602 |
| 05/10/2019 | 5,353.5 | 5,372.25 | 5,312.0098 | 5,327.4399 |
| 05/13/2019 | 5,332.2998 | 5,334.0601 | 5,247.6602 | 5,262.5698 |
| 05/14/2019 | 5,292.0801 | 5,341.3501 | 5,288.9199 | 5,341.3501 |
| 05/15/2019 | 5,348.3398 | 5,374.2598 | 5,297.2998 | 5,374.2598 |
| 05/16/2019 | 5,365.3701 | 5,448.1099 | 5,346.54 | 5,448.1099 |
| 05/17/2019 | 5,428.1699 | 5,450.6499 | 5,401.6602 | 5,438.23 |
| 05/20/2019 | 5,425.2998 | 5,438.6001 | 5,333.3101 | 5,358.5898 |
| 05/21/2019 | 5,373.0098 | 5,394.9102 | 5,350.1299 | 5,385.46 |
| 05/22/2019 | 5,381.6899 | 5,399.7202 | 5,345.2798 | 5,378.98 |
| 05/23/2019 | 5,335.1201 | 5,340.3799 | 5,272.7798 | 5,281.3701 |
| 05/24/2019 | 5,307.7998 | 5,337.6602 | 5,302.52 | 5,316.5098 |
| 05/27/2019 | 5,341.3901 | 5,364.2202 | 5,323.1699 | 5,336.1899 |
| 05/28/2019 | 5,343.2998 | 5,351.0898 | 5,300.7998 | 5,312.6899 |
| 05/29/2019 | 5,249.27 | 5,252.52 | 5,203.8101 | 5,222.1201 |
| 05/30/2019 | 5,241.9502 | 5,258.0498 | 5,229.7402 | 5,248.9102 |
| 05/31/2019 | 5,198.7598 | 5,208.0698 | 5,160.9102 | 5,207.6299 |
| 06/03/2019 | 5,171.6099 | 5,241.46 | 5,152.2998 | 5,241.46 |
| 06/04/2019 | 5,204.2202 | 5,278.9102 | 5,191.6099 | 5,268.2598 |
| 06/05/2019 | 5,271.2598 | 5,306.8301 | 5,265.6001 | 5,292 |
| 06/06/2019 | 5,293.7202 | 5,332.6899 | 5,264.6201 | 5,278.4302 |
| 06/07/2019 | 5,299.71 | 5,389.9502 | 5,299.71 | 5,364.0498 |
| 06/10/2019 | 5,382.29 | 5,397.3501 | 5,369.8198 | 5,382.5 |
| 06/11/2019 | 5,382.8799 | 5,431.54 | 5,381.3101 | 5,408.4502 |
| 06/12/2019 | 5,379.1499 | 5,394.8501 | 5,358.8101 | 5,374.9199 |
| 06/13/2019 | 5,361.6001 | 5,392.5098 | 5,353.1099 | 5,375.6299 |
| 06/14/2019 | 5,367.1001 | 5,369.3799 | 5,342.1499 | 5,367.6201 |
| 06/17/2019 | 5,370.7598 | 5,408.75 | 5,368.0698 | 5,390.9502 |
| 06/18/2019 | 5,386.3799 | 5,516.0601 | 5,376.1201 | 5,509.73 |
| 06/19/2019 | 5,513.3198 | 5,521.8101 | 5,496.54 | 5,518.4502 |
| 06/20/2019 | 5,551.0298 | 5,564.1299 | 5,535.5698 | 5,535.5698 |
| 06/21/2019 | 5,534.4302 | 5,582.2402 | 5,518.3901 | 5,528.3301 |
| 06/24/2019 | 5,534.3501 | 5,547.1099 | 5,514.1401 | 5,521.71 |
| 06/25/2019 | 5,499.8198 | 5,523.5698 | 5,499.6499 | 5,514.5698 |
| 06/26/2019 | 5,504.6699 | 5,531.4502 | 5,497.2202 | 5,500.7202 |
| 06/27/2019 | 5,508.3799 | 5,511.2202 | 5,465.6201 | 5,493.6099 |
| 06/28/2019 | 5,491.1699 | 5,545.0601 | 5,486.2798 | 5,538.9702 |
| 07/01/2019 | 5,584.1299 | 5,611.2798 | 5,567.9102 | 5,567.9102 |
| 07/02/2019 | 5,578.3799 | 5,582.9102 | 5,556.7598 | 5,576.8198 |
| 07/03/2019 | 5,579.2402 | 5,618.8101 | 5,579.04 | 5,618.8101 |
| 07/04/2019 | 5,622.7998 | 5,629.79 | 5,613.0298 | 5,620.73 |
| 07/05/2019 | 5,613.9199 | 5,616.6299 | 5,573.3501 | 5,593.7202 |
| 07/08/2019 | 5,580.2598 | 5,598.9702 | 5,572.77 | 5,589.1899 |
| 07/09/2019 | 5,578.3398 | 5,582.77 | 5,544.6201 | 5,572.1001 |
| 07/10/2019 | 5,562.4399 | 5,606.1802 | 5,557.6602 | 5,567.5898 |
| 07/11/2019 | 5,589.6802 | 5,592.2998 | 5,548.9502 | 5,551.9502 |
| 07/12/2019 | 5,559.1602 | 5,587.8398 | 5,552.5801 | 5,572.8599 |
| 07/15/2019 | 5,581.1099 | 5,606.48 | 5,550.8599 | 5,578.21 |
| 07/16/2019 | 5,574.1802 | 5,626.79 | 5,573.3599 | 5,614.3799 |
| 07/17/2019 | 5,602.25 | 5,621.21 | 5,567.8501 | 5,571.71 |
| 07/18/2019 | 5,538.0298 | 5,585.8101 | 5,533.4702 | 5,550.5498 |
| 07/19/2019 | 5,580.9902 | 5,598 | 5,534.25 | 5,552.3398 |
| 07/22/2019 | 5,550.2998 | 5,575.7402 | 5,545.6099 | 5,567.02 |
| 07/23/2019 | 5,590.6001 | 5,638.6602 | 5,580.52 | 5,618.1602 |
| 07/24/2019 | 5,617.8599 | 5,627.0801 | 5,583.1401 | 5,605.8701 |
| 07/25/2019 | 5,646.73 | 5,672.77 | 5,549.6602 | 5,578.0498 |
| 07/26/2019 | 5,572.7202 | 5,614.25 | 5,568.8301 | 5,610.0498 |
| 07/29/2019 | 5,598.6499 | 5,624.3398 | 5,590.8198 | 5,601.1001 |
| 07/30/2019 | 5,610.73 | 5,611 | 5,496.77 | 5,511.0698 |
| 07/31/2019 | 5,511.5098 | 5,538.5898 | 5,503.1299 | 5,518.8999 |
| 08/01/2019 | 5,500.9102 | 5,563.6499 | 5,499.8799 | 5,557.4102 |
| 08/02/2019 | 5,427.5498 | 5,455.1299 | 5,350.7598 | 5,359 |
| 08/05/2019 | 5,296.0801 | 5,315.6001 | 5,230.46 | 5,241.5498 |
| 08/06/2019 | 5,245.52 | 5,297.4502 | 5,234.6499 | 5,234.6499 |
| 08/07/2019 | 5,252.73 | 5,312.3101 | 5,226.3901 | 5,266.5098 |
| 08/08/2019 | 5,333.1802 | 5,387.96 | 5,305.8599 | 5,387.96 |
| 08/09/2019 | 5,368.8398 | 5,374.8999 | 5,317.9102 | 5,327.9199 |
| 08/12/2019 | 5,362.3901 | 5,386.46 | 5,293.7598 | 5,310.3101 |
| 08/13/2019 | 5,292.9399 | 5,402.9902 | 5,268.4702 | 5,363.0698 |
| 08/14/2019 | 5,367.54 | 5,367.54 | 5,233.8599 | 5,251.2998 |
| 08/15/2019 | 5,274.8999 | 5,278.0698 | 5,170.77 | 5,236.9302 |
| 08/16/2019 | 5,254.6201 | 5,306.0698 | 5,249.3301 | 5,300.79 |
| 08/19/2019 | 5,333.1299 | 5,378.7402 | 5,325.7202 | 5,371.5601 |
| 08/20/2019 | 5,363.5898 | 5,391.23 | 5,328.9399 | 5,344.6401 |
| 08/21/2019 | 5,360.0298 | 5,441.3501 | 5,360.0298 | 5,435.48 |
| 08/22/2019 | 5,414.8101 | 5,439.6401 | 5,378.25 | 5,388.25 |
| 08/23/2019 | 5,413.4102 | 5,421.2798 | 5,326.8701 | 5,326.8701 |
| 08/26/2019 | 5,310.1602 | 5,377.02 | 5,300.9902 | 5,351.02 |
| 08/27/2019 | 5,349.8501 | 5,399.1802 | 5,321.8799 | 5,387.0898 |
| 08/28/2019 | 5,372.0801 | 5,375.04 | 5,322.9902 | 5,368.7998 |
| 08/29/2019 | 5,359 | 5,452.8999 | 5,354.5498 | 5,449.9702 |
| 08/30/2019 | 5,451.6001 | 5,504.0098 | 5,446.5801 | 5,480.48 |
| 09/02/2019 | 5,483.4302 | 5,502.5801 | 5,479.8198 | 5,493.04 |
| 09/03/2019 | 5,484.3599 | 5,484.54 | 5,441.1802 | 5,466.0698 |
| 09/04/2019 | 5,518.9199 | 5,537.1001 | 5,508.5 | 5,532.0698 |
| 09/05/2019 | 5,569.5898 | 5,605.8799 | 5,559.8198 | 5,593.3701 |
| 09/06/2019 | 5,592.0698 | 5,610.7002 | 5,581.54 | 5,603.9902 |
| 09/09/2019 | 5,606.3599 | 5,611.5898 | 5,579.9302 | 5,588.9502 |
| 09/10/2019 | 5,586.8799 | 5,596.9399 | 5,555.5098 | 5,593.21 |
| 09/11/2019 | 5,606.4302 | 5,626.0498 | 5,606.4302 | 5,618.0601 |
| 09/12/2019 | 5,633.9502 | 5,667.46 | 5,596.3701 | 5,642.8599 |
| 09/13/2019 | 5,649.23 | 5,672.0698 | 5,638.1699 | 5,655.46 |
| 09/16/2019 | 5,626.6099 | 5,632.7402 | 5,602.23 | 5,602.23 |
| 09/17/2019 | 5,602.96 | 5,619.4502 | 5,587.7402 | 5,615.5098 |
| 09/18/2019 | 5,609.9199 | 5,634.79 | 5,601.6499 | 5,620.6499 |
| 09/19/2019 | 5,617.7002 | 5,662.8599 | 5,616.9102 | 5,659.0801 |
| 09/20/2019 | 5,655.3701 | 5,696.25 | 5,647.5298 | 5,690.7798 |
| 09/23/2019 | 5,679.3101 | 5,683.9302 | 5,619.29 | 5,630.7598 |
| 09/24/2019 | 5,644.46 | 5,648.46 | 5,625.2402 | 5,628.3301 |
| 09/25/2019 | 5,598.5 | 5,600.7598 | 5,531.6201 | 5,583.7998 |
| 09/26/2019 | 5,573.6299 | 5,632.1499 | 5,572.4102 | 5,620.5698 |
| 09/27/2019 | 5,627.4399 | 5,645.3599 | 5,621.5801 | 5,640.5801 |
| 09/30/2019 | 5,636.1499 | 5,678.2002 | 5,624.9399 | 5,677.79 |
| 10/01/2019 | 5,696.2002 | 5,704.9302 | 5,594.9302 | 5,597.6299 |
| 10/02/2019 | 5,587.1401 | 5,589.2002 | 5,422.77 | 5,422.77 |
| 10/03/2019 | 5,432.0098 | 5,472.6201 | 5,393.4902 | 5,438.77 |
| 10/04/2019 | 5,456.8301 | 5,488.3198 | 5,426 | 5,488.3198 |
| 10/07/2019 | 5,476.77 | 5,524.1899 | 5,461.5898 | 5,521.6099 |
| 10/08/2019 | 5,526.0098 | 5,531.29 | 5,451.7202 | 5,456.6201 |
| 10/09/2019 | 5,458.1602 | 5,515.6401 | 5,447.0098 | 5,499.1401 |
| 10/10/2019 | 5,520.98 | 5,581.0698 | 5,487.1699 | 5,569.0498 |
| 10/11/2019 | 5,576.9502 | 5,667.3999 | 5,574.2598 | 5,665.48 |
| 10/14/2019 | 5,646.3301 | 5,649.6699 | 5,600.1099 | 5,643.0801 |
| 10/15/2019 | 5,676.7402 | 5,724.3101 | 5,659.6899 | 5,702.0498 |
| 10/16/2019 | 5,703.3901 | 5,708.9102 | 5,677.96 | 5,696.8999 |
| 10/17/2019 | 5,679.9199 | 5,737.1499 | 5,673.0698 | 5,673.0698 |
| 10/18/2019 | 5,653.0801 | 5,667.5898 | 5,621.8701 | 5,636.25 |
| 10/21/2019 | 5,633.04 | 5,664.5801 | 5,625.1001 | 5,648.3501 |
| 10/22/2019 | 5,644.98 | 5,658.6499 | 5,612.8599 | 5,657.6899 |
| 10/23/2019 | 5,617.2998 | 5,657.6499 | 5,616.02 | 5,653.4399 |
| 10/24/2019 | 5,678.2598 | 5,691.5 | 5,659.9502 | 5,684.3301 |
| 10/25/2019 | 5,694.8999 | 5,722.6401 | 5,671.8198 | 5,722.1499 |
| 10/28/2019 | 5,720.73 | 5,747.1001 | 5,711.1001 | 5,730.5698 |
| 10/29/2019 | 5,728.1001 | 5,742.0801 | 5,715.2598 | 5,740.1401 |
| 10/30/2019 | 5,749.6899 | 5,765.8701 | 5,720.27 | 5,765.8701 |
| 10/31/2019 | 5,770.2598 | 5,778.2402 | 5,718.6299 | 5,729.8599 |
| 11/01/2019 | 5,749.48 | 5,778.29 | 5,739.7002 | 5,761.8901 |
| 11/04/2019 | 5,788.3599 | 5,833.6899 | 5,784.8501 | 5,824.2998 |
| 11/05/2019 | 5,825.6001 | 5,850.0098 | 5,818.9399 | 5,846.8901 |
| 11/06/2019 | 5,847.6099 | 5,876.27 | 5,838.3999 | 5,866.7402 |
| 11/07/2019 | 5,888.8398 | 5,894.8701 | 5,871.1802 | 5,890.9902 |
| 11/08/2019 | 5,867.4199 | 5,889.7002 | 5,861.6099 | 5,889.7002 |
| 11/11/2019 | 5,873.7402 | 5,906.3301 | 5,871.71 | 5,893.8198 |
| 11/12/2019 | 5,904.27 | 5,931.1899 | 5,897.2998 | 5,919.75 |
| 11/13/2019 | 5,908.1602 | 5,917.5698 | 5,874.0601 | 5,907.0898 |
| 11/14/2019 | 5,902.3999 | 5,916.8999 | 5,894.0698 | 5,901.0801 |
| 11/15/2019 | 5,933.0698 | 5,947.6201 | 5,907.9502 | 5,939.27 |
| 11/18/2019 | 5,939.6401 | 5,942.4702 | 5,900.3501 | 5,929.79 |
| 11/19/2019 | 5,936.9902 | 5,966.79 | 5,895.9102 | 5,909.0498 |
| 11/20/2019 | 5,880.6899 | 5,902.9502 | 5,859.5801 | 5,894.0298 |
| 11/21/2019 | 5,860.5498 | 5,895.5698 | 5,834.2598 | 5,881.21 |
| 11/22/2019 | 5,885.6099 | 5,930.46 | 5,885.6099 | 5,893.1299 |
| 11/25/2019 | 5,917.8398 | 5,933.75 | 5,908.29 | 5,924.8599 |
| 11/26/2019 | 5,927.4102 | 5,941.5098 | 5,909.9302 | 5,929.6201 |
| 11/27/2019 | 5,943.4502 | 5,947.2998 | 5,921.9199 | 5,926.8398 |
| 11/28/2019 | 5,909.9502 | 5,919.1299 | 5,900.21 | 5,912.7202 |
| 11/29/2019 | 5,895.8901 | 5,929.79 | 5,885.6602 | 5,905.1699 |
| 12/02/2019 | 5,910.1201 | 5,947.6802 | 5,781.0298 | 5,786.7402 |
| 12/03/2019 | 5,787.1401 | 5,800.9302 | 5,697.0601 | 5,727.2202 |
| 12/04/2019 | 5,725.9702 | 5,812.71 | 5,725.9702 | 5,799.6802 |
| 12/05/2019 | 5,808.2598 | 5,849.7798 | 5,801.46 | 5,801.5498 |
| 12/06/2019 | 5,815.75 | 5,871.9102 | 5,811.29 | 5,871.9102 |
| 12/09/2019 | 5,865.73 | 5,870.79 | 5,836.1401 | 5,837.25 |
| 12/10/2019 | 5,833.48 | 5,851.1099 | 5,776.6699 | 5,848.0298 |
| 12/11/2019 | 5,844.02 | 5,865.8799 | 5,825.4199 | 5,860.8799 |
| 12/12/2019 | 5,871.2002 | 5,915.6499 | 5,845 | 5,884.2598 |
| 12/13/2019 | 5,968.8599 | 5,972.1699 | 5,907.2202 | 5,919.02 |
| 12/16/2019 | 5,946.6499 | 6,003.3799 | 5,942.2998 | 5,991.6602 |
| 12/17/2019 | 5,989.48 | 5,989.48 | 5,955.3599 | 5,968.2598 |
| 12/18/2019 | 5,971.3999 | 5,983.02 | 5,959.6001 | 5,959.6001 |
| 12/19/2019 | 5,963.8701 | 5,972.2798 | 5,942.8799 | 5,972.2798 |
| 12/20/2019 | 5,979.5298 | 6,024.1699 | 5,966.8799 | 6,021.5298 |
| 12/23/2019 | 6,013.5601 | 6,035.9502 | 6,005.96 | 6,029.3701 |
| 12/24/2019 | 6,027.1899 | 6,033.9902 | 6,025.6201 | 6,029.5498 |
| 12/27/2019 | 6,039.9502 | 6,065 | 6,027.7202 | 6,037.3901 |
| 12/30/2019 | 6,028.96 | 6,037.7002 | 5,982.2202 | 5,982.2202 |
| 12/31/2019 | 5,970.5898 | 5,987.2202 | 5,958.25 | 5,978.0601 |