^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
2020 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5,080.1144
CLOSE 5,077.8606
Low
LOW 3,632.0601
High
HIGH 6,111.4102
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2020 | 6,016.6099 | 6,062.9199 | 6,011.21 | 6,041.5 |
| 01/03/2020 | 6,007.96 | 6,044.1602 | 5,994.5898 | 6,044.1602 |
| 01/06/2020 | 6,001.21 | 6,017.9702 | 5,955.25 | 6,013.5898 |
| 01/07/2020 | 6,033.2202 | 6,065.7402 | 6,000 | 6,012.3501 |
| 01/08/2020 | 5,986.8101 | 6,031 | 5,972.77 | 6,031 |
| 01/09/2020 | 6,066.75 | 6,071.6602 | 6,034.1499 | 6,042.5498 |
| 01/10/2020 | 6,056.7402 | 6,057.8301 | 6,028.29 | 6,037.1099 |
| 01/13/2020 | 6,040.9102 | 6,058.6899 | 6,018.3301 | 6,036.1401 |
| 01/14/2020 | 6,037.4502 | 6,046.1201 | 5,980.0498 | 6,040.8901 |
| 01/15/2020 | 6,042.7202 | 6,053.0098 | 6,011.2798 | 6,032.6099 |
| 01/16/2020 | 6,039.6201 | 6,058.9702 | 6,021.0298 | 6,039.0298 |
| 01/17/2020 | 6,066.29 | 6,109.8101 | 6,066.29 | 6,100.7202 |
| 01/20/2020 | 6,092.9702 | 6,094.0898 | 6,071.1699 | 6,078.54 |
| 01/21/2020 | 6,034.2402 | 6,045.9902 | 5,994.1699 | 6,045.9902 |
| 01/22/2020 | 6,053.8501 | 6,069.2598 | 6,005.77 | 6,010.98 |
| 01/23/2020 | 5,992.4702 | 6,024.3198 | 5,961.8701 | 5,971.79 |
| 01/24/2020 | 6,019.6001 | 6,064.5498 | 6,016.77 | 6,024.2598 |
| 01/27/2020 | 5,924.0601 | 5,942.8301 | 5,851 | 5,863.02 |
| 01/28/2020 | 5,886.8101 | 5,933.7202 | 5,857.23 | 5,925.8198 |
| 01/29/2020 | 5,921.9702 | 5,969.73 | 5,916.23 | 5,954.8901 |
| 01/30/2020 | 5,886.02 | 5,904.0801 | 5,846.4502 | 5,871.77 |
| 01/31/2020 | 5,891.71 | 5,894.6899 | 5,799.04 | 5,806.3398 |
| 02/03/2020 | 5,822.04 | 5,857.3999 | 5,804.1401 | 5,832.5098 |
| 02/04/2020 | 5,863.3599 | 5,935.0498 | 5,862.8198 | 5,935.0498 |
| 02/05/2020 | 5,919.0601 | 6,004.3301 | 5,912.4902 | 5,985.3999 |
| 02/06/2020 | 6,045.04 | 6,050.9399 | 6,008.5498 | 6,038.1802 |
| 02/07/2020 | 6,027.54 | 6,044.9702 | 5,999.9502 | 6,029.75 |
| 02/10/2020 | 6,008.48 | 6,018.3101 | 5,993.9102 | 6,015.6699 |
| 02/11/2020 | 6,047.96 | 6,060.9702 | 6,032.79 | 6,054.7598 |
| 02/12/2020 | 6,064.25 | 6,104.73 | 6,062.9702 | 6,104.73 |
| 02/13/2020 | 6,076.9199 | 6,098.2598 | 6,028.2798 | 6,093.1401 |
| 02/14/2020 | 6,096.0698 | 6,096.0698 | 6,067.1401 | 6,069.3501 |
| 02/17/2020 | 6,079.5298 | 6,088.6001 | 6,064.9199 | 6,085.9502 |
| 02/18/2020 | 6,042.3799 | 6,079.5 | 6,039.9399 | 6,056.8198 |
| 02/19/2020 | 6,086.1099 | 6,111.4102 | 6,072.6602 | 6,111.2402 |
| 02/20/2020 | 6,105.1699 | 6,110.9502 | 6,062.2998 | 6,062.2998 |
| 02/21/2020 | 6,035.0298 | 6,067.29 | 5,995.1401 | 6,029.7202 |
| 02/24/2020 | 5,875.8599 | 5,884.8599 | 5,765.1699 | 5,791.8701 |
| 02/25/2020 | 5,825.3701 | 5,828.46 | 5,670.71 | 5,679.6802 |
| 02/26/2020 | 5,646.1401 | 5,707.3101 | 5,526.1401 | 5,684.5498 |
| 02/27/2020 | 5,571.7202 | 5,613.7202 | 5,421.3101 | 5,495.6001 |
| 02/28/2020 | 5,310.8198 | 5,376.0498 | 5,229.5601 | 5,309.8999 |
| 03/02/2020 | 5,416.02 | 5,430.0498 | 5,197.5698 | 5,333.52 |
| 03/03/2020 | 5,408.1499 | 5,509.2798 | 5,371.6602 | 5,393.1699 |
| 03/04/2020 | 5,400.4302 | 5,493.25 | 5,357.3501 | 5,464.8901 |
| 03/05/2020 | 5,490.52 | 5,494.1602 | 5,329.2402 | 5,361.1001 |
| 03/06/2020 | 5,253.8198 | 5,284.0801 | 5,117.5698 | 5,139.1099 |
| 03/09/2020 | 4,845.27 | 4,863.3398 | 4,691.2002 | 4,707.9102 |
| 03/10/2020 | 4,770.6201 | 4,924.8398 | 4,615.1602 | 4,636.6099 |
| 03/11/2020 | 4,716.2202 | 4,766 | 4,603.0498 | 4,610.25 |
| 03/12/2020 | 4,374.6699 | 4,404.2598 | 4,025.8899 | 4,044.26 |
| 03/13/2020 | 4,234.3701 | 4,438.5098 | 4,055.1899 | 4,118.3599 |
| 03/16/2020 | 3,886.8201 | 3,962.01 | 3,632.0601 | 3,881.46 |
| 03/17/2020 | 4,041.3301 | 4,042.46 | 3,759 | 3,991.78 |
| 03/18/2020 | 3,905.53 | 3,908.72 | 3,726.45 | 3,754.8401 |
| 03/19/2020 | 3,833.99 | 3,909.1499 | 3,691.0801 | 3,855.5 |
| 03/20/2020 | 4,066.79 | 4,109.1099 | 3,984.3001 | 4,048.8001 |
| 03/23/2020 | 3,869.01 | 4,097.8198 | 3,851.1699 | 3,914.3101 |
| 03/24/2020 | 4,087.6101 | 4,242.7002 | 4,038.0601 | 4,242.7002 |
| 03/25/2020 | 4,339.71 | 4,453.0098 | 4,221.3198 | 4,432.2998 |
| 03/26/2020 | 4,332.79 | 4,543.5801 | 4,296.0601 | 4,543.5801 |
| 03/27/2020 | 4,433.9502 | 4,471.3701 | 4,288.6602 | 4,351.4902 |
| 03/30/2020 | 4,362.0898 | 4,379.1499 | 4,216.4102 | 4,378.5098 |
| 03/31/2020 | 4,437.7798 | 4,468.52 | 4,309.7202 | 4,396.1201 |
| 04/01/2020 | 4,259.9399 | 4,266.6899 | 4,186.4502 | 4,207.2402 |
| 04/02/2020 | 4,243.8398 | 4,265.5601 | 4,143.1602 | 4,220.96 |
| 04/03/2020 | 4,204.8101 | 4,214.5898 | 4,142.2798 | 4,154.5801 |
| 04/06/2020 | 4,298.5 | 4,353.21 | 4,268.52 | 4,346.1401 |
| 04/07/2020 | 4,489.3999 | 4,527.6001 | 4,379.27 | 4,438.27 |
| 04/08/2020 | 4,397.3599 | 4,442.75 | 4,333.0898 | 4,442.75 |
| 04/09/2020 | 4,512.2998 | 4,543.6899 | 4,409.04 | 4,506.8501 |
| 04/14/2020 | 4,553.5498 | 4,577.8398 | 4,497.5601 | 4,523.9102 |
| 04/15/2020 | 4,511.8701 | 4,525.5 | 4,335.5898 | 4,353.7202 |
| 04/16/2020 | 4,402.3799 | 4,418.6499 | 4,318.8999 | 4,350.1602 |
| 04/17/2020 | 4,470.9199 | 4,550.7798 | 4,464.0898 | 4,499.0098 |
| 04/20/2020 | 4,531.3398 | 4,531.3398 | 4,426.2402 | 4,528.2998 |
| 04/21/2020 | 4,467.4902 | 4,477.3101 | 4,357.46 | 4,357.46 |
| 04/22/2020 | 4,382.2002 | 4,417.5698 | 4,361.4399 | 4,411.7998 |
| 04/23/2020 | 4,450.1899 | 4,495.8999 | 4,395.75 | 4,451 |
| 04/24/2020 | 4,387.0298 | 4,448.73 | 4,366.0898 | 4,393.3198 |
| 04/27/2020 | 4,479.8599 | 4,505.2598 | 4,448.0498 | 4,505.2598 |
| 04/28/2020 | 4,507.4199 | 4,601.9399 | 4,493.5098 | 4,569.79 |
| 04/29/2020 | 4,566.29 | 4,678.9302 | 4,552.8101 | 4,671.1099 |
| 04/30/2020 | 4,693.2798 | 4,719.7402 | 4,554.9102 | 4,572.1802 |
| 05/04/2020 | 4,413.1401 | 4,427.7402 | 4,362.1299 | 4,378.23 |
| 05/05/2020 | 4,455.7402 | 4,492.52 | 4,419.9502 | 4,483.1299 |
| 05/06/2020 | 4,484.1602 | 4,484.1602 | 4,425.7798 | 4,433.3799 |
| 05/07/2020 | 4,456.4399 | 4,503.9399 | 4,440.98 | 4,501.4399 |
| 05/08/2020 | 4,538.0898 | 4,560.1899 | 4,519.5898 | 4,549.6401 |
| 05/11/2020 | 4,561.1899 | 4,569.7598 | 4,460.2402 | 4,490.2202 |
| 05/12/2020 | 4,473.4302 | 4,499.3901 | 4,453.6499 | 4,472.5 |
| 05/13/2020 | 4,420.5 | 4,422.7402 | 4,336.5601 | 4,344.9502 |
| 05/14/2020 | 4,294.0098 | 4,313.2598 | 4,194.5801 | 4,273.1299 |
| 05/15/2020 | 4,314.9702 | 4,335.77 | 4,255.1899 | 4,277.6299 |
| 05/18/2020 | 4,361.0298 | 4,508.9502 | 4,354.73 | 4,498.3398 |
| 05/19/2020 | 4,536.0698 | 4,536.0698 | 4,421.1099 | 4,458.1602 |
| 05/20/2020 | 4,434.6201 | 4,499.79 | 4,396.2002 | 4,496.98 |
| 05/21/2020 | 4,443.9199 | 4,498.0801 | 4,429.27 | 4,445.4502 |
| 05/22/2020 | 4,381.8198 | 4,475.3501 | 4,368.7998 | 4,444.5601 |
| 05/25/2020 | 4,482.54 | 4,539.9102 | 4,451.5601 | 4,539.9102 |
| 05/26/2020 | 4,588.2998 | 4,619.8398 | 4,573.8901 | 4,606.2402 |
| 05/27/2020 | 4,621.77 | 4,711.9902 | 4,614.4102 | 4,688.7402 |
| 05/28/2020 | 4,718.1099 | 4,784.0898 | 4,701.52 | 4,771.3901 |
| 05/29/2020 | 4,733.98 | 4,768.8501 | 4,695.3599 | 4,695.4399 |
| 06/01/2020 | 4,776.7202 | 4,782.0298 | 4,721.6299 | 4,762.7798 |
| 06/02/2020 | 4,799.8799 | 4,880.1499 | 4,795.2798 | 4,858.9702 |
| 06/03/2020 | 4,911.4502 | 5,026.4502 | 4,909.9902 | 5,022.3799 |
| 06/04/2020 | 4,994.1802 | 5,052.75 | 4,966.8198 | 5,011.98 |
| 06/05/2020 | 5,060.9199 | 5,199.6499 | 5,060.9199 | 5,197.79 |
| 06/08/2020 | 5,159.2998 | 5,213.6699 | 5,137.2002 | 5,175.52 |
| 06/09/2020 | 5,187.0898 | 5,203.4199 | 5,053.21 | 5,095.1099 |
| 06/10/2020 | 5,119.8599 | 5,152.4502 | 5,043.5698 | 5,053.4199 |
| 06/11/2020 | 4,925.9502 | 4,956.2998 | 4,815.6001 | 4,815.6001 |
| 06/12/2020 | 4,774.1099 | 4,940.79 | 4,759.1699 | 4,839.2598 |
| 06/15/2020 | 4,716.98 | 4,841.5298 | 4,691.8101 | 4,815.7202 |
| 06/16/2020 | 4,922.79 | 5,006.79 | 4,887.5601 | 4,952.46 |
| 06/17/2020 | 4,952.5698 | 5,026.8398 | 4,952.5698 | 4,995.9702 |
| 06/18/2020 | 4,978.2998 | 5,017.1802 | 4,908.6001 | 4,958.75 |
| 06/19/2020 | 4,997.5298 | 5,040.4702 | 4,979.4502 | 4,979.4502 |
| 06/22/2020 | 4,928.0098 | 5,006.3999 | 4,902.0601 | 4,948.7002 |
| 06/23/2020 | 4,972.8799 | 5,046.3101 | 4,962.6001 | 5,017.6802 |
| 06/24/2020 | 4,985.6299 | 5,004.04 | 4,871.3599 | 4,871.3599 |
| 06/25/2020 | 4,860.1602 | 4,941.96 | 4,795.0498 | 4,918.5801 |
| 06/26/2020 | 4,965.7202 | 5,014.8301 | 4,908.1499 | 4,909.6401 |
| 06/29/2020 | 4,887.23 | 4,977.6299 | 4,867.3301 | 4,945.46 |
| 06/30/2020 | 4,958.9399 | 4,967.3501 | 4,901.96 | 4,935.9902 |
| 07/01/2020 | 4,939.7998 | 4,963.3701 | 4,851.3701 | 4,926.9399 |
| 07/02/2020 | 4,963.1299 | 5,072.71 | 4,956.6602 | 5,049.3799 |
| 07/03/2020 | 5,056.6699 | 5,062.5098 | 4,982.2402 | 5,007.1401 |
| 07/06/2020 | 5,112.5 | 5,121.7202 | 5,059.0698 | 5,081.5098 |
| 07/07/2020 | 5,054.04 | 5,056.52 | 5,009.0298 | 5,043.73 |
| 07/08/2020 | 5,004.8198 | 5,040.52 | 4,969.8301 | 4,981.1299 |
| 07/09/2020 | 5,006.52 | 5,014.8501 | 4,911.5601 | 4,921.0098 |
| 07/10/2020 | 4,891.6099 | 4,974.3701 | 4,882.5 | 4,970.48 |
| 07/13/2020 | 5,026.2002 | 5,060.4302 | 4,980.1201 | 5,056.23 |
| 07/14/2020 | 4,990.48 | 5,007.46 | 4,941.73 | 5,007.46 |
| 07/15/2020 | 5,045.9199 | 5,145.3301 | 5,039.1899 | 5,108.98 |
| 07/16/2020 | 5,076.52 | 5,105.1201 | 5,048.3198 | 5,085.2798 |
| 07/17/2020 | 5,088 | 5,091.1299 | 5,045.0698 | 5,069.4199 |
| 07/20/2020 | 5,058.48 | 5,100.79 | 5,015.1099 | 5,093.1802 |
| 07/21/2020 | 5,129.7798 | 5,172.98 | 5,097.4199 | 5,104.2798 |
| 07/22/2020 | 5,098.48 | 5,099.29 | 5,028.48 | 5,037.1201 |
| 07/23/2020 | 5,064.7202 | 5,083.9702 | 5,019.21 | 5,033.7598 |
| 07/24/2020 | 4,973.73 | 4,982.1201 | 4,925.4102 | 4,956.4302 |
| 07/27/2020 | 4,944.2998 | 4,957.77 | 4,923.1899 | 4,939.6201 |
| 07/28/2020 | 4,930.1001 | 4,950.0098 | 4,893.6299 | 4,928.9399 |
| 07/29/2020 | 4,948.48 | 4,978.5 | 4,945.5801 | 4,958.7402 |
| 07/30/2020 | 4,952.0801 | 4,952.3799 | 4,801.02 | 4,852.9399 |
| 07/31/2020 | 4,866.2402 | 4,902.8999 | 4,783.6899 | 4,783.6899 |
| 08/03/2020 | 4,797.0601 | 4,899.52 | 4,763.6001 | 4,875.9302 |
| 08/04/2020 | 4,905.6602 | 4,920.7998 | 4,856.6499 | 4,889.52 |
| 08/05/2020 | 4,916.96 | 4,954.6001 | 4,907.4102 | 4,933.3398 |
| 08/06/2020 | 4,919.4102 | 4,951.8599 | 4,860.98 | 4,885.1299 |
| 08/07/2020 | 4,873.1001 | 4,896.21 | 4,843.8999 | 4,889.52 |
| 08/10/2020 | 4,905.27 | 4,937.6299 | 4,878.5801 | 4,909.5098 |
| 08/11/2020 | 4,952.4102 | 5,052.1201 | 4,949.0498 | 5,027.9902 |
| 08/12/2020 | 5,017.73 | 5,096.5298 | 5,010.7998 | 5,073.3101 |
| 08/13/2020 | 5,055.4199 | 5,079.02 | 5,037.5498 | 5,042.3799 |
| 08/14/2020 | 5,018.9502 | 5,018.9502 | 4,921.5801 | 4,962.9302 |
| 08/17/2020 | 4,972.5898 | 4,995.5498 | 4,937.7202 | 4,971.9399 |
| 08/18/2020 | 4,951.98 | 5,001.29 | 4,924.1499 | 4,938.0601 |
| 08/19/2020 | 4,934.79 | 4,977.23 | 4,917.5298 | 4,977.23 |
| 08/20/2020 | 4,914.6899 | 4,937.9502 | 4,888.1499 | 4,911.2402 |
| 08/21/2020 | 4,927.6099 | 4,939.25 | 4,839.0801 | 4,896.3301 |
| 08/24/2020 | 4,948.71 | 5,013.7002 | 4,948.71 | 5,007.8901 |
| 08/25/2020 | 5,023.0601 | 5,073.6099 | 5,008.27 | 5,008.27 |
| 08/26/2020 | 4,991.6299 | 5,050.1001 | 4,977.9399 | 5,048.4302 |
| 08/27/2020 | 5,052.2598 | 5,052.2598 | 5,005.46 | 5,015.9702 |
| 08/28/2020 | 5,031.3101 | 5,031.5298 | 4,970.6401 | 5,002.9399 |
| 08/31/2020 | 5,041.3398 | 5,067.5498 | 4,942.1802 | 4,947.2202 |
| 09/01/2020 | 4,974.4199 | 4,993.5601 | 4,892.8301 | 4,938.1001 |
| 09/02/2020 | 4,969.6201 | 5,062.0098 | 4,959.6401 | 5,031.7402 |
| 09/03/2020 | 5,074.6401 | 5,131.3901 | 4,982.3398 | 5,009.52 |
| 09/04/2020 | 4,974.6899 | 5,068.8799 | 4,928.79 | 4,965.0698 |
| 09/07/2020 | 4,979.8701 | 5,064.6401 | 4,979.8701 | 5,053.7202 |
| 09/08/2020 | 5,052.8799 | 5,061.6001 | 4,935.3799 | 4,973.52 |
| 09/09/2020 | 4,980.46 | 5,058.3501 | 4,973.3599 | 5,042.98 |
| 09/10/2020 | 5,039.48 | 5,062.8901 | 5,005.8398 | 5,023.9302 |
| 09/11/2020 | 5,014.9702 | 5,053.6299 | 4,997.8599 | 5,034.1401 |
| 09/14/2020 | 5,071.8701 | 5,087.52 | 5,034.9102 | 5,051.8799 |
| 09/15/2020 | 5,056.8999 | 5,087.9902 | 5,035.1001 | 5,067.9302 |
| 09/16/2020 | 5,065.75 | 5,091.52 | 5,029.5601 | 5,074.4199 |
| 09/17/2020 | 5,005.8901 | 5,053.3198 | 4,995.6499 | 5,039.5 |
| 09/18/2020 | 5,035.9399 | 5,041.3301 | 4,978.1802 | 4,978.1802 |
| 09/21/2020 | 4,949.7598 | 4,949.7598 | 4,779.21 | 4,792.04 |
| 09/22/2020 | 4,809.5698 | 4,827 | 4,772.8398 | 4,772.8398 |
| 09/23/2020 | 4,824.1699 | 4,871.4502 | 4,802.2598 | 4,802.2598 |
| 09/24/2020 | 4,746.1001 | 4,806.8301 | 4,744.04 | 4,762.6201 |
| 09/25/2020 | 4,754.8101 | 4,758.0498 | 4,666.2598 | 4,729.6602 |
| 09/28/2020 | 4,806.1401 | 4,849.9702 | 4,788.1802 | 4,843.27 |
| 09/29/2020 | 4,832.8701 | 4,846.6299 | 4,806.4502 | 4,832.0698 |
| 09/30/2020 | 4,793.1899 | 4,854.02 | 4,782.6899 | 4,803.4399 |
| 10/01/2020 | 4,850.2002 | 4,871.8301 | 4,804.77 | 4,824.04 |
| 10/02/2020 | 4,769.4302 | 4,824.8799 | 4,757.2202 | 4,824.8799 |
| 10/05/2020 | 4,863.6299 | 4,876.8599 | 4,842.2598 | 4,871.8701 |
| 10/06/2020 | 4,881.7998 | 4,925.71 | 4,850.3599 | 4,895.46 |
| 10/07/2020 | 4,888.4902 | 4,915.6299 | 4,865.2598 | 4,882 |
| 10/08/2020 | 4,910.4902 | 4,936.04 | 4,877.1001 | 4,911.9399 |
| 10/09/2020 | 4,925.4102 | 4,954.02 | 4,918.0601 | 4,946.8101 |
| 10/12/2020 | 4,952.4702 | 4,998.5098 | 4,944 | 4,979.29 |
| 10/13/2020 | 4,976.2798 | 4,976.5801 | 4,928.6401 | 4,947.6099 |
| 10/14/2020 | 4,956.6899 | 4,965.3198 | 4,928.4302 | 4,941.6602 |
| 10/15/2020 | 4,873.0298 | 4,881.3101 | 4,808.5801 | 4,837.4199 |
| 10/16/2020 | 4,904.1001 | 4,957.6001 | 4,875.7598 | 4,935.8599 |
| 10/19/2020 | 4,955.3901 | 4,993.3901 | 4,881.46 | 4,942.6201 |
| 10/20/2020 | 4,932.8701 | 4,968.6099 | 4,914.4902 | 4,929.2798 |
| 10/21/2020 | 4,945.3301 | 4,945.3301 | 4,849.0098 | 4,853.9502 |
| 10/22/2020 | 4,830.4399 | 4,873.8999 | 4,783.6499 | 4,851.3799 |
| 10/23/2020 | 4,843.2798 | 4,934.71 | 4,843.1401 | 4,909.6401 |
| 10/26/2020 | 4,844.6401 | 4,896.4702 | 4,814.9902 | 4,816.1201 |
| 10/27/2020 | 4,818.98 | 4,818.98 | 4,723.7002 | 4,730.6602 |
| 10/28/2020 | 4,635.1899 | 4,640.6299 | 4,521.6099 | 4,571.1201 |
| 10/29/2020 | 4,571.1299 | 4,606.7202 | 4,512.5698 | 4,569.6699 |
| 10/30/2020 | 4,519.3701 | 4,601.7402 | 4,519.3701 | 4,594.2402 |
| 11/02/2020 | 4,614.9502 | 4,705.1099 | 4,581.8599 | 4,691.1401 |
| 11/03/2020 | 4,743.8599 | 4,812.29 | 4,730.23 | 4,805.6099 |
| 11/04/2020 | 4,736.46 | 4,926.5601 | 4,730.3101 | 4,922.8501 |
| 11/05/2020 | 4,956.02 | 4,998.1899 | 4,942.1802 | 4,983.9902 |
| 11/06/2020 | 4,964.2598 | 4,997.7402 | 4,915.2402 | 4,960.8799 |
| 11/09/2020 | 5,036.9199 | 5,387.4902 | 5,021.3301 | 5,336.3198 |
| 11/10/2020 | 5,351.3101 | 5,439.0801 | 5,327.2202 | 5,418.9702 |
| 11/11/2020 | 5,433.6602 | 5,462.9502 | 5,408.6699 | 5,445.21 |
| 11/12/2020 | 5,394.3701 | 5,421.3999 | 5,348.6299 | 5,362.5698 |
| 11/13/2020 | 5,343.3198 | 5,411.1201 | 5,343.25 | 5,380.1602 |
| 11/16/2020 | 5,430.5698 | 5,518.9102 | 5,402.3101 | 5,471.48 |
| 11/17/2020 | 5,468.29 | 5,487.3101 | 5,441.2598 | 5,483 |
| 11/18/2020 | 5,468.1699 | 5,521.0098 | 5,452.1201 | 5,511.4502 |
| 11/19/2020 | 5,458.02 | 5,490.1802 | 5,449.4502 | 5,474.6602 |
| 11/20/2020 | 5,463.9902 | 5,524.25 | 5,461.3901 | 5,495.8901 |
| 11/23/2020 | 5,543.8301 | 5,555.8301 | 5,492.1499 | 5,492.1499 |
| 11/24/2020 | 5,546.0698 | 5,574.6899 | 5,536.1099 | 5,558.4199 |
| 11/25/2020 | 5,577.9702 | 5,589.7798 | 5,545.0098 | 5,571.29 |
| 11/26/2020 | 5,589.3799 | 5,592.7798 | 5,559.7202 | 5,566.79 |
| 11/27/2020 | 5,563.04 | 5,612.7598 | 5,556.6201 | 5,598.1802 |
| 11/30/2020 | 5,564.1602 | 5,599.9399 | 5,518.5498 | 5,518.5498 |
| 12/01/2020 | 5,542.46 | 5,589.6802 | 5,529.25 | 5,581.6401 |
| 12/02/2020 | 5,563.0498 | 5,585.8701 | 5,549.79 | 5,583.0098 |
| 12/03/2020 | 5,581.5298 | 5,584.1001 | 5,546.29 | 5,574.3599 |
| 12/04/2020 | 5,574.1201 | 5,616.6201 | 5,574.1201 | 5,609.1499 |
| 12/07/2020 | 5,594.5 | 5,595.8301 | 5,535.4199 | 5,573.3799 |
| 12/08/2020 | 5,553.79 | 5,574.5698 | 5,521.8701 | 5,560.6699 |
| 12/09/2020 | 5,590.1899 | 5,599.4102 | 5,545.9399 | 5,546.8198 |
| 12/10/2020 | 5,558.96 | 5,572.7998 | 5,511.48 | 5,549.6499 |
| 12/11/2020 | 5,528.1401 | 5,532.8101 | 5,466.5601 | 5,507.5498 |
| 12/14/2020 | 5,547.2998 | 5,577.1802 | 5,527.8398 | 5,527.8398 |
| 12/15/2020 | 5,521.79 | 5,565.52 | 5,517.0601 | 5,530.3101 |
| 12/16/2020 | 5,551.4502 | 5,589.7598 | 5,515.5 | 5,547.6802 |
| 12/17/2020 | 5,578.79 | 5,585.5098 | 5,547.5898 | 5,549.46 |
| 12/18/2020 | 5,533.7798 | 5,581.96 | 5,519.1699 | 5,527.8398 |
| 12/21/2020 | 5,392.5498 | 5,422.1001 | 5,306.5801 | 5,393.3398 |
| 12/22/2020 | 5,411.1499 | 5,477.8701 | 5,411.1499 | 5,466.8599 |
| 12/23/2020 | 5,472.1401 | 5,539.1602 | 5,472.0298 | 5,527.5898 |
| 12/24/2020 | 5,542.4902 | 5,545.71 | 5,517.0098 | 5,522.0098 |
| 12/28/2020 | 5,562.04 | 5,601 | 5,547.8999 | 5,588.3799 |
| 12/29/2020 | 5,610.1299 | 5,625.52 | 5,603.7402 | 5,611.79 |
| 12/30/2020 | 5,603.7202 | 5,625.6001 | 5,594.1099 | 5,599.4102 |
| 12/31/2020 | 5,573.2002 | 5,598.9302 | 5,551.4102 | 5,551.4102 |