XAUUSD
Ons Altın Amerikan Doları
13:05:27
4172.28 $
-37.09 (%-0.88)
Previous Close: 4209.37·
Volatility: 2.19
Day Low₺4121.97
Day High₺4212.41
Market Data
Spot Rate
B:4172.02
A:4172.55
Week over week (WoW)
-1.12%
Month over month (MoM)
-8.08%
Year to date (YTD)
-3.27%
Year over year (YoY)
+23.84%
XAUUSD: Ons Altın Amerikan Doları Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1,393.3463
CLOSE 1,394.0092
Low
LOW 1,266.2
High
HIGH 1,556.98
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 1,282.21 | 1,288.7 | 1,278.64 | 1,284.6 |
| 01/02/2019 | 1,287.68 | 1,294.96 | 1,284.5 | 1,293.97 |
| 01/03/2019 | 1,293.66 | 1,298.52 | 1,276.54 | 1,284.53 |
| 01/06/2019 | 1,285.34 | 1,295.03 | 1,282.56 | 1,288.72 |
| 01/07/2019 | 1,289.16 | 1,290.18 | 1,279.31 | 1,285.04 |
| 01/08/2019 | 1,284.62 | 1,293.9 | 1,280.01 | 1,292.93 |
| 01/09/2019 | 1,292.98 | 1,297.03 | 1,286.03 | 1,286.1 |
| 01/10/2019 | 1,286.75 | 1,295.12 | 1,286.72 | 1,287.39 |
| 01/13/2019 | 1,288.04 | 1,295.79 | 1,287.77 | 1,291.37 |
| 01/14/2019 | 1,292.4 | 1,294.59 | 1,286.71 | 1,288.92 |
| 01/15/2019 | 1,289.58 | 1,294.95 | 1,287.78 | 1,293.62 |
| 01/16/2019 | 1,293.7 | 1,295.33 | 1,288.67 | 1,291.78 |
| 01/17/2019 | 1,292.24 | 1,292.4 | 1,280.56 | 1,281.18 |
| 01/20/2019 | 1,282.53 | 1,283.47 | 1,276.76 | 1,280.03 |
| 01/21/2019 | 1,280.14 | 1,285.41 | 1,277.35 | 1,284.97 |
| 01/22/2019 | 1,284.9 | 1,286.47 | 1,278.59 | 1,282.42 |
| 01/23/2019 | 1,282.78 | 1,284.71 | 1,276.7 | 1,280.75 |
| 01/24/2019 | 1,280.33 | 1,303.91 | 1,279.89 | 1,302.79 |
| 01/27/2019 | 1,302.27 | 1,304.35 | 1,297.56 | 1,303.21 |
| 01/28/2019 | 1,303.12 | 1,311.94 | 1,302.66 | 1,311.66 |
| 01/29/2019 | 1,311.51 | 1,323.37 | 1,308.92 | 1,319.59 |
| 01/30/2019 | 1,320.3 | 1,326.25 | 1,317.36 | 1,321.05 |
| 01/31/2019 | 1,320.95 | 1,323.44 | 1,316.06 | 1,317.71 |
| 02/03/2019 | 1,317.6 | 1,317.89 | 1,308.53 | 1,311.96 |
| 02/04/2019 | 1,311.76 | 1,316.77 | 1,310.66 | 1,314.87 |
| 02/05/2019 | 1,314.6 | 1,315.74 | 1,305.53 | 1,306.33 |
| 02/06/2019 | 1,307.41 | 1,311.9 | 1,302.73 | 1,309.95 |
| 02/07/2019 | 1,309.96 | 1,315.6 | 1,307.72 | 1,313.95 |
| 02/10/2019 | 1,313.14 | 1,314.8 | 1,303.59 | 1,308.1 |
| 02/11/2019 | 1,307.39 | 1,314.68 | 1,306.45 | 1,310.57 |
| 02/12/2019 | 1,311.12 | 1,318.11 | 1,304.94 | 1,305.88 |
| 02/13/2019 | 1,306.46 | 1,314.31 | 1,302.34 | 1,312.21 |
| 02/14/2019 | 1,312.61 | 1,322.57 | 1,311.29 | 1,321.26 |
| 02/17/2019 | 1,317.36 | 1,327.61 | 1,315.81 | 1,326.06 |
| 02/18/2019 | 1,326.23 | 1,341.81 | 1,322.81 | 1,341.16 |
| 02/19/2019 | 1,339.91 | 1,346.66 | 1,336.83 | 1,338.2 |
| 02/20/2019 | 1,339.03 | 1,341.43 | 1,320.88 | 1,323.3 |
| 02/21/2019 | 1,324.22 | 1,333.05 | 1,321.5 | 1,327.56 |
| 02/24/2019 | 1,327.47 | 1,332.51 | 1,325.07 | 1,327.24 |
| 02/25/2019 | 1,327.22 | 1,330.15 | 1,323.43 | 1,328.69 |
| 02/26/2019 | 1,329.03 | 1,329.81 | 1,316.57 | 1,319.62 |
| 02/27/2019 | 1,319.99 | 1,327.22 | 1,312.55 | 1,313.08 |
| 02/28/2019 | 1,314.15 | 1,315.17 | 1,290.12 | 1,293.42 |
| 03/03/2019 | 1,295.06 | 1,296.96 | 1,282.8 | 1,286.46 |
| 03/04/2019 | 1,286.88 | 1,289.55 | 1,281.13 | 1,287.38 |
| 03/05/2019 | 1,287.23 | 1,290.86 | 1,283.49 | 1,286.15 |
| 03/06/2019 | 1,286.52 | 1,288.99 | 1,280.77 | 1,285.33 |
| 03/07/2019 | 1,284.52 | 1,300.69 | 1,284.41 | 1,298.23 |
| 03/10/2019 | 1,296.85 | 1,299.04 | 1,290.42 | 1,293.27 |
| 03/11/2019 | 1,293.04 | 1,302.19 | 1,291.96 | 1,301.15 |
| 03/12/2019 | 1,300.91 | 1,311.19 | 1,300.87 | 1,309.1 |
| 03/13/2019 | 1,309.79 | 1,310.31 | 1,292.73 | 1,296.08 |
| 03/14/2019 | 1,296.09 | 1,306.36 | 1,293.93 | 1,301.92 |
| 03/17/2019 | 1,302.24 | 1,306.67 | 1,298.13 | 1,303.41 |
| 03/18/2019 | 1,303.35 | 1,310.87 | 1,302.27 | 1,306.41 |
| 03/19/2019 | 1,306.63 | 1,316.98 | 1,298.57 | 1,312.34 |
| 03/20/2019 | 1,314.15 | 1,320.35 | 1,303.16 | 1,309.28 |
| 03/21/2019 | 1,309.15 | 1,314.92 | 1,306.79 | 1,313.07 |
| 03/24/2019 | 1,312.19 | 1,324.49 | 1,310.91 | 1,322.01 |
| 03/25/2019 | 1,321.89 | 1,323.21 | 1,312.63 | 1,315.1 |
| 03/26/2019 | 1,316.56 | 1,319.27 | 1,308.02 | 1,309.63 |
| 03/27/2019 | 1,309.31 | 1,312.24 | 1,288.48 | 1,289.87 |
| 03/28/2019 | 1,291.03 | 1,299.71 | 1,286.66 | 1,292.16 |
| 03/31/2019 | 1,292.15 | 1,296.97 | 1,286.37 | 1,287.3 |
| 04/01/2019 | 1,287.35 | 1,292.41 | 1,285.24 | 1,292.34 |
| 04/02/2019 | 1,292.19 | 1,294.52 | 1,288.34 | 1,289.66 |
| 04/03/2019 | 1,290.39 | 1,294.35 | 1,280.88 | 1,292.38 |
| 04/04/2019 | 1,292.74 | 1,293.53 | 1,284.35 | 1,291.49 |
| 04/07/2019 | 1,292.17 | 1,303.66 | 1,291.39 | 1,297.49 |
| 04/08/2019 | 1,297.78 | 1,306.15 | 1,296.55 | 1,303.9 |
| 04/09/2019 | 1,304.36 | 1,310.53 | 1,300.9 | 1,307.94 |
| 04/10/2019 | 1,308.05 | 1,309.13 | 1,289.53 | 1,292.26 |
| 04/11/2019 | 1,292.42 | 1,295.76 | 1,290.01 | 1,290.46 |
| 04/14/2019 | 1,291.22 | 1,291.89 | 1,282.43 | 1,287.57 |
| 04/15/2019 | 1,287.82 | 1,288.72 | 1,272.89 | 1,276.69 |
| 04/16/2019 | 1,276.72 | 1,279.71 | 1,272.93 | 1,273.76 |
| 04/17/2019 | 1,274.26 | 1,277.65 | 1,271.09 | 1,275.47 |
| 04/18/2019 | 1,275.825 | 1,275.825 | 1,275.75 | 1,275.805 |
| 04/21/2019 | 1,275.72 | 1,279.77 | 1,273.74 | 1,274.7 |
| 04/22/2019 | 1,275.25 | 1,276.44 | 1,266.21 | 1,272.1 |
| 04/23/2019 | 1,272.14 | 1,278.49 | 1,268.72 | 1,275.5 |
| 04/24/2019 | 1,275.62 | 1,282.53 | 1,273.31 | 1,277.18 |
| 04/25/2019 | 1,277.33 | 1,288.67 | 1,274.15 | 1,285.95 |
| 04/28/2019 | 1,285.92 | 1,286.65 | 1,278.01 | 1,279.49 |
| 04/29/2019 | 1,279.91 | 1,286.14 | 1,279.85 | 1,283.29 |
| 04/30/2019 | 1,283.13 | 1,287.23 | 1,272.83 | 1,276.48 |
| 05/01/2019 | 1,277.06 | 1,277.91 | 1,266.2 | 1,270.48 |
| 05/02/2019 | 1,270.52 | 1,282.52 | 1,268.13 | 1,278.97 |
| 05/05/2019 | 1,282.56 | 1,285.77 | 1,276.93 | 1,280.2 |
| 05/06/2019 | 1,281.33 | 1,286.03 | 1,278.13 | 1,284.28 |
| 05/07/2019 | 1,283.91 | 1,291.44 | 1,279.27 | 1,280.49 |
| 05/08/2019 | 1,281.23 | 1,288.17 | 1,279.56 | 1,283.4 |
| 05/09/2019 | 1,284.43 | 1,289.37 | 1,283.11 | 1,285.66 |
| 05/12/2019 | 1,287.13 | 1,301.19 | 1,281.9 | 1,299.79 |
| 05/13/2019 | 1,300.59 | 1,303.23 | 1,293.65 | 1,296.76 |
| 05/14/2019 | 1,297.04 | 1,300.84 | 1,292.99 | 1,296.35 |
| 05/15/2019 | 1,296.45 | 1,298.72 | 1,283.97 | 1,286.31 |
| 05/16/2019 | 1,286.54 | 1,288.89 | 1,274.72 | 1,277.48 |
| 05/19/2019 | 1,278.29 | 1,278.95 | 1,273.61 | 1,277.63 |
| 05/20/2019 | 1,277.54 | 1,277.86 | 1,269.41 | 1,274.69 |
| 05/21/2019 | 1,274.5 | 1,277.26 | 1,272.43 | 1,273.41 |
| 05/22/2019 | 1,273.64 | 1,287.27 | 1,272.78 | 1,283.56 |
| 05/23/2019 | 1,283.49 | 1,285.2 | 1,280.71 | 1,284.8 |
| 05/26/2019 | 1,285.21 | 1,287.33 | 1,283.72 | 1,284.95 |
| 05/27/2019 | 1,285.2 | 1,286.51 | 1,276.09 | 1,279.4 |
| 05/28/2019 | 1,279.39 | 1,285.51 | 1,279.11 | 1,280.2 |
| 05/29/2019 | 1,280 | 1,289.17 | 1,274.95 | 1,288.41 |
| 05/30/2019 | 1,288.29 | 1,306.92 | 1,287.93 | 1,305.13 |
| 06/02/2019 | 1,306.59 | 1,327.92 | 1,306.49 | 1,324.48 |
| 06/03/2019 | 1,324.89 | 1,329 | 1,319.87 | 1,325.59 |
| 06/04/2019 | 1,325.24 | 1,344.04 | 1,324.49 | 1,330.09 |
| 06/05/2019 | 1,332.17 | 1,339.79 | 1,327.18 | 1,335.52 |
| 06/06/2019 | 1,335.9 | 1,348.23 | 1,330.23 | 1,340.24 |
| 06/09/2019 | 1,334.62 | 1,337.65 | 1,325.03 | 1,327.84 |
| 06/10/2019 | 1,328.06 | 1,329.84 | 1,319.83 | 1,326.65 |
| 06/11/2019 | 1,326.87 | 1,338.38 | 1,325.98 | 1,333.23 |
| 06/12/2019 | 1,333.66 | 1,343.09 | 1,332.38 | 1,341.81 |
| 06/13/2019 | 1,342.27 | 1,358.12 | 1,337.73 | 1,340.82 |
| 06/16/2019 | 1,341.76 | 1,343.47 | 1,332.93 | 1,339.48 |
| 06/17/2019 | 1,340.04 | 1,354.57 | 1,338.59 | 1,346.51 |
| 06/18/2019 | 1,346.14 | 1,362.54 | 1,341.31 | 1,359.64 |
| 06/19/2019 | 1,359.47 | 1,393.9 | 1,357.65 | 1,388.35 |
| 06/20/2019 | 1,387.4 | 1,411.76 | 1,382.48 | 1,398.68 |
| 06/23/2019 | 1,399.87 | 1,421.41 | 1,399.42 | 1,419.11 |
| 06/24/2019 | 1,418 | 1,439.21 | 1,411.82 | 1,423.19 |
| 06/25/2019 | 1,419.69 | 1,422.04 | 1,401.82 | 1,408.67 |
| 06/26/2019 | 1,407.94 | 1,412.12 | 1,398.59 | 1,409.1 |
| 06/27/2019 | 1,408.7 | 1,424.6 | 1,405.63 | 1,409.91 |
| 06/30/2019 | 1,391.67 | 1,397.72 | 1,381.66 | 1,383.75 |
| 07/01/2019 | 1,383.94 | 1,420.97 | 1,383.74 | 1,418 |
| 07/02/2019 | 1,422.59 | 1,437.73 | 1,411.96 | 1,418.41 |
| 07/03/2019 | 1,420.14 | 1,421.61 | 1,410.13 | 1,415.29 |
| 07/04/2019 | 1,416.39 | 1,424.15 | 1,386.63 | 1,398.09 |
| 07/07/2019 | 1,399.09 | 1,407.53 | 1,391.68 | 1,395.28 |
| 07/08/2019 | 1,394.69 | 1,399.93 | 1,385.69 | 1,397.51 |
| 07/09/2019 | 1,395.68 | 1,418.55 | 1,389.81 | 1,417.87 |
| 07/10/2019 | 1,419.07 | 1,427.07 | 1,400.73 | 1,403.73 |
| 07/11/2019 | 1,404.51 | 1,416.84 | 1,403.08 | 1,414.83 |
| 07/14/2019 | 1,416.52 | 1,419.73 | 1,407.63 | 1,413.7 |
| 07/15/2019 | 1,414.44 | 1,418.22 | 1,400.68 | 1,405.82 |
| 07/16/2019 | 1,406.48 | 1,426.75 | 1,400.01 | 1,426.21 |
| 07/17/2019 | 1,426.3 | 1,448.07 | 1,414.56 | 1,445.65 |
| 07/18/2019 | 1,448.13 | 1,452.92 | 1,420.13 | 1,424.96 |
| 07/21/2019 | 1,426.44 | 1,429.98 | 1,422.18 | 1,424.67 |
| 07/22/2019 | 1,424.71 | 1,430.21 | 1,414.13 | 1,417.6 |
| 07/23/2019 | 1,417.19 | 1,429.51 | 1,416.27 | 1,425.11 |
| 07/24/2019 | 1,425.24 | 1,433.73 | 1,411 | 1,414.11 |
| 07/25/2019 | 1,414.84 | 1,424.79 | 1,413.4 | 1,418.31 |
| 07/28/2019 | 1,420.75 | 1,428.11 | 1,414.8 | 1,426.62 |
| 07/29/2019 | 1,425.73 | 1,433.2 | 1,422.26 | 1,430.61 |
| 07/30/2019 | 1,430.57 | 1,434.47 | 1,410.17 | 1,412.23 |
| 07/31/2019 | 1,415.85 | 1,445.95 | 1,400.44 | 1,444.89 |
| 08/01/2019 | 1,445.59 | 1,447.93 | 1,430.29 | 1,440.32 |
| 08/04/2019 | 1,440.29 | 1,469.72 | 1,436.67 | 1,463.72 |
| 08/05/2019 | 1,467.57 | 1,474.81 | 1,456.33 | 1,474.27 |
| 08/06/2019 | 1,474.58 | 1,510.33 | 1,472.18 | 1,501.25 |
| 08/07/2019 | 1,498.84 | 1,509.53 | 1,489.97 | 1,500.88 |
| 08/08/2019 | 1,506.34 | 1,508.09 | 1,494.74 | 1,497.02 |
| 08/11/2019 | 1,496.05 | 1,519.99 | 1,487.2 | 1,511.72 |
| 08/12/2019 | 1,510.51 | 1,534.95 | 1,479.77 | 1,501.35 |
| 08/13/2019 | 1,501.62 | 1,524.03 | 1,493.78 | 1,516.18 |
| 08/14/2019 | 1,518.59 | 1,526.97 | 1,507.81 | 1,523.42 |
| 08/15/2019 | 1,521.85 | 1,527.97 | 1,503.63 | 1,512.1 |
| 08/18/2019 | 1,509.43 | 1,512.9 | 1,493.18 | 1,495.79 |
| 08/19/2019 | 1,496.54 | 1,508.55 | 1,492.93 | 1,507.36 |
| 08/20/2019 | 1,506.52 | 1,508.03 | 1,496.43 | 1,502.31 |
| 08/21/2019 | 1,501.86 | 1,504.55 | 1,492.43 | 1,498.16 |
| 08/22/2019 | 1,498.54 | 1,530.2 | 1,493.47 | 1,526.25 |
| 08/25/2019 | 1,545.74 | 1,555.21 | 1,524.93 | 1,527.38 |
| 08/26/2019 | 1,527.27 | 1,544.65 | 1,525.63 | 1,542.63 |
| 08/27/2019 | 1,540.96 | 1,546.83 | 1,531.79 | 1,541.01 |
| 08/28/2019 | 1,539.02 | 1,550.3 | 1,519.52 | 1,526.87 |
| 08/29/2019 | 1,527.53 | 1,533.11 | 1,516.93 | 1,520.55 |
| 09/01/2019 | 1,529.39 | 1,533.77 | 1,519.22 | 1,528.96 |
| 09/02/2019 | 1,526.91 | 1,549.68 | 1,521.61 | 1,548.7 |
| 09/03/2019 | 1,546.53 | 1,556.98 | 1,533.78 | 1,552.6 |
| 09/04/2019 | 1,551.44 | 1,552.95 | 1,506.19 | 1,518.89 |
| 09/05/2019 | 1,518.45 | 1,527.81 | 1,502.47 | 1,506.38 |
| 09/08/2019 | 1,503.51 | 1,515.43 | 1,497.54 | 1,498.81 |
| 09/09/2019 | 1,498.32 | 1,500.97 | 1,484.45 | 1,485.77 |
| 09/10/2019 | 1,486.28 | 1,498.23 | 1,485.99 | 1,496.52 |
| 09/11/2019 | 1,496.74 | 1,524.13 | 1,489.16 | 1,498.97 |
| 09/12/2019 | 1,497.62 | 1,508.94 | 1,485.71 | 1,488.55 |
| 09/15/2019 | 1,500.71 | 1,512.09 | 1,495.83 | 1,498.4 |
| 09/16/2019 | 1,498.49 | 1,507.03 | 1,493.39 | 1,501.32 |
| 09/17/2019 | 1,501.47 | 1,511.54 | 1,482.97 | 1,493.24 |
| 09/18/2019 | 1,492.89 | 1,504.45 | 1,488.92 | 1,498.47 |
| 09/19/2019 | 1,499.19 | 1,517.01 | 1,497.89 | 1,516.27 |
| 09/22/2019 | 1,512.63 | 1,526.77 | 1,511.48 | 1,522.12 |
| 09/23/2019 | 1,523.09 | 1,535.63 | 1,515.55 | 1,531.17 |
| 09/24/2019 | 1,533.29 | 1,535.08 | 1,500.4 | 1,503.64 |
| 09/25/2019 | 1,503.66 | 1,512.25 | 1,500.25 | 1,504.56 |
| 09/26/2019 | 1,503.95 | 1,507.34 | 1,486.79 | 1,496.61 |
| 09/29/2019 | 1,496.25 | 1,500.41 | 1,464.43 | 1,472.29 |
| 09/30/2019 | 1,472.93 | 1,487.19 | 1,459.03 | 1,479.38 |
| 10/01/2019 | 1,480.06 | 1,505.02 | 1,474.44 | 1,499.92 |
| 10/02/2019 | 1,498.96 | 1,519.48 | 1,495.76 | 1,504.83 |
| 10/03/2019 | 1,506.04 | 1,515.54 | 1,495.77 | 1,504.5 |
| 10/06/2019 | 1,508.53 | 1,509.25 | 1,487.97 | 1,493.27 |
| 10/07/2019 | 1,493.37 | 1,509.65 | 1,486.81 | 1,505.48 |
| 10/08/2019 | 1,506.45 | 1,512.34 | 1,499.8 | 1,505.42 |
| 10/09/2019 | 1,505.7 | 1,516.98 | 1,491.02 | 1,493.39 |
| 10/10/2019 | 1,494.46 | 1,503.13 | 1,473.93 | 1,487.93 |
| 10/13/2019 | 1,486.43 | 1,497.06 | 1,482.77 | 1,493.03 |
| 10/14/2019 | 1,492.37 | 1,498.53 | 1,477.13 | 1,481 |
| 10/15/2019 | 1,481.09 | 1,491.51 | 1,476.96 | 1,489.52 |
| 10/16/2019 | 1,489.99 | 1,497.31 | 1,483.37 | 1,492.23 |
| 10/17/2019 | 1,491.98 | 1,494.17 | 1,484.81 | 1,489.93 |
| 10/20/2019 | 1,491.65 | 1,495.17 | 1,481.42 | 1,484.06 |
| 10/21/2019 | 1,484.53 | 1,488.93 | 1,480.78 | 1,487.77 |
| 10/22/2019 | 1,487.93 | 1,496.23 | 1,487.62 | 1,491.75 |
| 10/23/2019 | 1,491.33 | 1,503.96 | 1,487.93 | 1,502.9 |
| 10/24/2019 | 1,503.03 | 1,517.93 | 1,500.55 | 1,504.16 |
| 10/27/2019 | 1,503.29 | 1,508.17 | 1,489.93 | 1,492.54 |
| 10/28/2019 | 1,491.81 | 1,494.71 | 1,483.33 | 1,487.9 |
| 10/29/2019 | 1,487.39 | 1,496.52 | 1,481.08 | 1,495.6 |
| 10/30/2019 | 1,495.77 | 1,514.19 | 1,493.89 | 1,512.13 |
| 10/31/2019 | 1,512.49 | 1,516.09 | 1,503.22 | 1,513.9 |
| 11/03/2019 | 1,512.69 | 1,514.77 | 1,504.34 | 1,509.48 |
| 11/04/2019 | 1,508.83 | 1,509.61 | 1,479.31 | 1,483.78 |
| 11/05/2019 | 1,483.71 | 1,494.13 | 1,482.91 | 1,490.14 |
| 11/06/2019 | 1,489.79 | 1,492.21 | 1,460.46 | 1,468.52 |
| 11/07/2019 | 1,468.11 | 1,472.87 | 1,456.12 | 1,458.72 |
| 11/10/2019 | 1,460.22 | 1,466.36 | 1,448.15 | 1,455.65 |
| 11/11/2019 | 1,454.99 | 1,460.32 | 1,445.57 | 1,456.3 |
| 11/12/2019 | 1,457.29 | 1,467 | 1,456.64 | 1,463.26 |
| 11/13/2019 | 1,463.99 | 1,474.55 | 1,461.07 | 1,470.97 |
| 11/14/2019 | 1,471.22 | 1,471.31 | 1,462.37 | 1,467.37 |
| 11/17/2019 | 1,467.85 | 1,473.89 | 1,456.28 | 1,470.78 |
| 11/18/2019 | 1,470.65 | 1,475.23 | 1,464.72 | 1,472.31 |
| 11/19/2019 | 1,473.67 | 1,478.75 | 1,465.88 | 1,471.05 |
| 11/20/2019 | 1,474.9 | 1,475.59 | 1,462.28 | 1,464.32 |
| 11/21/2019 | 1,464.37 | 1,473.18 | 1,461.25 | 1,461.81 |
| 11/24/2019 | 1,460.39 | 1,462.08 | 1,454 | 1,454.94 |
| 11/25/2019 | 1,454.94 | 1,462.87 | 1,450.02 | 1,461.3 |
| 11/26/2019 | 1,461.11 | 1,461.75 | 1,452.45 | 1,453.93 |
| 11/27/2019 | 1,455.75 | 1,458.26 | 1,454.16 | 1,455.74 |
| 11/28/2019 | 1,455.39 | 1,466.53 | 1,452.94 | 1,463.83 |
| 12/01/2019 | 1,462.43 | 1,465.29 | 1,453.89 | 1,462.45 |
| 12/02/2019 | 1,461.61 | 1,481.73 | 1,459.78 | 1,477.32 |
| 12/03/2019 | 1,476.47 | 1,484.01 | 1,471.35 | 1,474.33 |
| 12/04/2019 | 1,474.37 | 1,480.29 | 1,472.86 | 1,475.76 |
| 12/05/2019 | 1,476.04 | 1,479.82 | 1,458.66 | 1,459.53 |
| 12/08/2019 | 1,458.58 | 1,465.35 | 1,458.48 | 1,461.71 |
| 12/09/2019 | 1,461.41 | 1,469.17 | 1,459.95 | 1,464.35 |
| 12/10/2019 | 1,464.16 | 1,478.84 | 1,462.63 | 1,474.72 |
| 12/11/2019 | 1,474.89 | 1,486.69 | 1,463.89 | 1,469.4 |
| 12/12/2019 | 1,466.57 | 1,478 | 1,461.73 | 1,475.44 |
| 12/15/2019 | 1,474.85 | 1,479.85 | 1,473.09 | 1,475.9 |
| 12/16/2019 | 1,475.89 | 1,480.49 | 1,474.12 | 1,475.99 |
| 12/17/2019 | 1,475.76 | 1,479.24 | 1,470.38 | 1,475.45 |
| 12/18/2019 | 1,475.3 | 1,481.64 | 1,473.19 | 1,478.7 |
| 12/19/2019 | 1,478.94 | 1,480.94 | 1,475.78 | 1,477.93 |
| 12/22/2019 | 1,477.96 | 1,486.09 | 1,477.46 | 1,485.38 |
| 12/23/2019 | 1,485.2 | 1,500.44 | 1,484.33 | 1,498.99 |
| 12/24/2019 | 1,499.55 | 1,499.84 | 1,499.55 | 1,499.56 |
| 12/25/2019 | 1,503.27 | 1,512.56 | 1,502.27 | 1,511.04 |
| 12/26/2019 | 1,510.77 | 1,515.29 | 1,507.28 | 1,510.63 |
| 12/29/2019 | 1,511.16 | 1,516.07 | 1,510.7 | 1,514.96 |
| 12/30/2019 | 1,514.63 | 1,525.23 | 1,514.54 | 1,520.21 |
| 12/31/2019 | 1,517.79 | 1,517.99 | 1,517.06 | 1,517.32 |