S&P 500 Daily OHLCV Prices 2000–2010 - Free Download
Daily open, high, low, close, adjusted-close prices, and trading volume for the S&P 500 index from January 2000 through December 2010 — spanning the dot-com bust, 2003 recovery, and 2008 financial crisis. Contains 5105 records. Download in Excel, CSV, PDF formats.
📥 Free Download
💡 Key Takeaways
- Contains 5105 records / 7 fields
- Available for free download in Excel, CSV, and PDF formats
- Data sourced from: https://github.com/vega/vega-datasets
📋 ข้อมูลทั้งหมด
Showing 500
of 5105
⚠️ Showing first 500 of 5,105 records. Download the file for complete data.
| Date | Open | High | Low | Close | Adjclose | Volume |
|---|---|---|---|---|---|---|
| 2000-01-03 | 1469.25 | 1478 | 1438.359985 | 1455.219971 | 1455.219971 | 931800000 |
| 2000-01-04 | 1455.219971 | 1455.219971 | 1397.430054 | 1399.420044 | 1399.420044 | 1009000000 |
| 2000-01-05 | 1399.420044 | 1413.27002 | 1377.680054 | 1402.109985 | 1402.109985 | 1085500000 |
| 2000-01-06 | 1402.109985 | 1411.900024 | 1392.099976 | 1403.449951 | 1403.449951 | 1092300000 |
| 2000-01-07 | 1403.449951 | 1441.469971 | 1400.72998 | 1441.469971 | 1441.469971 | 1225200000 |
| 2000-01-10 | 1441.469971 | 1464.359985 | 1441.469971 | 1457.599976 | 1457.599976 | 1064800000 |
| 2000-01-11 | 1457.599976 | 1458.660034 | 1434.420044 | 1438.560059 | 1438.560059 | 1014000000 |
| 2000-01-12 | 1438.560059 | 1442.599976 | 1427.079956 | 1432.25 | 1432.25 | 974600000 |
| 2000-01-13 | 1432.25 | 1454.199951 | 1432.25 | 1449.680054 | 1449.680054 | 1030400000 |
| 2000-01-14 | 1449.680054 | 1473 | 1449.680054 | 1465.150024 | 1465.150024 | 1085900000 |
| 2000-01-18 | 1465.150024 | 1465.150024 | 1451.300049 | 1455.140015 | 1455.140015 | 1056700000 |
| 2000-01-19 | 1455.140015 | 1461.390015 | 1448.680054 | 1455.900024 | 1455.900024 | 1087800000 |
| 2000-01-20 | 1455.900024 | 1465.709961 | 1438.540039 | 1445.569946 | 1445.569946 | 1100700000 |
| 2000-01-21 | 1445.569946 | 1453.180054 | 1439.599976 | 1441.359985 | 1441.359985 | 1209800000 |
| 2000-01-24 | 1441.359985 | 1454.089966 | 1395.420044 | 1401.530029 | 1401.530029 | 1115800000 |
| 2000-01-25 | 1401.530029 | 1414.26001 | 1388.48999 | 1410.030029 | 1410.030029 | 1073700000 |
| 2000-01-26 | 1410.030029 | 1412.72998 | 1400.160034 | 1404.089966 | 1404.089966 | 1117300000 |
| 2000-01-27 | 1404.089966 | 1418.859985 | 1370.98999 | 1398.560059 | 1398.560059 | 1129500000 |
| 2000-01-28 | 1398.560059 | 1398.560059 | 1356.199951 | 1360.160034 | 1360.160034 | 1095800000 |
| 2000-01-31 | 1360.160034 | 1394.47998 | 1350.140015 | 1394.459961 | 1394.459961 | 993800000 |
| 2000-02-01 | 1394.459961 | 1412.48999 | 1384.790039 | 1409.280029 | 1409.280029 | 981000000 |
| 2000-02-02 | 1409.280029 | 1420.609985 | 1403.48999 | 1409.119995 | 1409.119995 | 1038600000 |
| 2000-02-03 | 1409.119995 | 1425.780029 | 1398.52002 | 1424.969971 | 1424.969971 | 1146500000 |
| 2000-02-04 | 1424.969971 | 1435.910034 | 1420.630005 | 1424.369995 | 1424.369995 | 1045100000 |
| 2000-02-07 | 1424.369995 | 1427.150024 | 1413.329956 | 1424.23999 | 1424.23999 | 918100000 |
| 2000-02-08 | 1424.23999 | 1441.829956 | 1424.23999 | 1441.719971 | 1441.719971 | 1047700000 |
| 2000-02-09 | 1441.719971 | 1444.550049 | 1411.650024 | 1411.709961 | 1411.709961 | 1050500000 |
| 2000-02-10 | 1411.699951 | 1422.099976 | 1406.430054 | 1416.829956 | 1416.829956 | 1058800000 |
| 2000-02-11 | 1416.829956 | 1416.829956 | 1378.890015 | 1387.119995 | 1387.119995 | 1025700000 |
| 2000-02-14 | 1387.119995 | 1394.930054 | 1380.530029 | 1389.939941 | 1389.939941 | 927300000 |
| 2000-02-15 | 1389.939941 | 1407.719971 | 1376.25 | 1402.050049 | 1402.050049 | 1092100000 |
| 2000-02-16 | 1402.050049 | 1404.550049 | 1385.579956 | 1387.670044 | 1387.670044 | 1018800000 |
| 2000-02-17 | 1387.670044 | 1399.880005 | 1380.069946 | 1388.26001 | 1388.26001 | 1034800000 |
| 2000-02-18 | 1388.26001 | 1388.589966 | 1345.319946 | 1346.089966 | 1346.089966 | 1042300000 |
| 2000-02-22 | 1346.089966 | 1358.109985 | 1331.880005 | 1352.170044 | 1352.170044 | 980000000 |
| 2000-02-23 | 1352.170044 | 1370.109985 | 1342.439941 | 1360.689941 | 1360.689941 | 993700000 |
| 2000-02-24 | 1360.689941 | 1364.800049 | 1329.880005 | 1353.430054 | 1353.430054 | 1215000000 |
| 2000-02-25 | 1353.430054 | 1362.140015 | 1329.150024 | 1333.359985 | 1333.359985 | 1065200000 |
| 2000-02-28 | 1333.359985 | 1360.819946 | 1325.069946 | 1348.050049 | 1348.050049 | 1026500000 |
| 2000-02-29 | 1348.050049 | 1369.630005 | 1348.050049 | 1366.420044 | 1366.420044 | 1204300000 |
| 2000-03-01 | 1366.420044 | 1383.459961 | 1366.420044 | 1379.189941 | 1379.189941 | 1274100000 |
| 2000-03-02 | 1379.189941 | 1386.560059 | 1370.349976 | 1381.76001 | 1381.76001 | 1198600000 |
| 2000-03-03 | 1381.76001 | 1410.880005 | 1381.76001 | 1409.170044 | 1409.170044 | 1150300000 |
| 2000-03-06 | 1409.170044 | 1409.73999 | 1384.75 | 1391.280029 | 1391.280029 | 1029000000 |
| 2000-03-07 | 1391.280029 | 1399.209961 | 1349.98999 | 1355.619995 | 1355.619995 | 1314100000 |
| 2000-03-08 | 1355.619995 | 1373.790039 | 1346.619995 | 1366.699951 | 1366.699951 | 1203000000 |
| 2000-03-09 | 1366.699951 | 1401.819946 | 1357.880005 | 1401.689941 | 1401.689941 | 1123000000 |
| 2000-03-10 | 1401.689941 | 1413.459961 | 1392.069946 | 1395.069946 | 1395.069946 | 1138800000 |
| 2000-03-13 | 1395.069946 | 1398.390015 | 1364.839966 | 1383.619995 | 1383.619995 | 1016100000 |
| 2000-03-14 | 1383.619995 | 1395.150024 | 1359.150024 | 1359.150024 | 1359.150024 | 1094000000 |
| 2000-03-15 | 1359.150024 | 1397.98999 | 1356.98999 | 1392.140015 | 1392.140015 | 1302800000 |
| 2000-03-16 | 1392.150024 | 1458.469971 | 1392.150024 | 1458.469971 | 1458.469971 | 1482300000 |
| 2000-03-17 | 1458.469971 | 1477.329956 | 1453.319946 | 1464.469971 | 1464.469971 | 1295100000 |
| 2000-03-20 | 1464.469971 | 1470.300049 | 1448.48999 | 1456.630005 | 1456.630005 | 920800000 |
| 2000-03-21 | 1456.630005 | 1493.920044 | 1446.060059 | 1493.869995 | 1493.869995 | 1065900000 |
| 2000-03-22 | 1493.869995 | 1505.079956 | 1487.329956 | 1500.640015 | 1500.640015 | 1075000000 |
| 2000-03-23 | 1500.640015 | 1532.5 | 1492.390015 | 1527.349976 | 1527.349976 | 1078300000 |
| 2000-03-24 | 1527.349976 | 1552.869995 | 1516.829956 | 1527.459961 | 1527.459961 | 1052200000 |
| 2000-03-27 | 1527.459961 | 1534.630005 | 1518.459961 | 1523.859985 | 1523.859985 | 901000000 |
| 2000-03-28 | 1523.859985 | 1527.359985 | 1507.089966 | 1507.72998 | 1507.72998 | 959100000 |
| 2000-03-29 | 1507.72998 | 1521.449951 | 1497.449951 | 1508.52002 | 1508.52002 | 1061900000 |
| 2000-03-30 | 1508.52002 | 1517.380005 | 1474.630005 | 1487.920044 | 1487.920044 | 1193400000 |
| 2000-03-31 | 1487.920044 | 1519.810059 | 1484.380005 | 1498.579956 | 1498.579956 | 1227400000 |
| 2000-04-03 | 1498.579956 | 1507.189941 | 1486.959961 | 1505.969971 | 1505.969971 | 1021700000 |
| 2000-04-04 | 1505.97998 | 1526.449951 | 1416.410034 | 1494.72998 | 1494.72998 | 1515460000 |
| 2000-04-05 | 1494.72998 | 1506.550049 | 1478.050049 | 1487.369995 | 1487.369995 | 1110300000 |
| 2000-04-06 | 1487.369995 | 1511.76001 | 1487.369995 | 1501.339966 | 1501.339966 | 1008000000 |
| 2000-04-07 | 1501.339966 | 1518.680054 | 1501.339966 | 1516.349976 | 1516.349976 | 891600000 |
| 2000-04-10 | 1516.349976 | 1527.189941 | 1503.349976 | 1504.459961 | 1504.459961 | 853700000 |
| 2000-04-11 | 1504.459961 | 1512.800049 | 1486.780029 | 1500.589966 | 1500.589966 | 971400000 |
| 2000-04-12 | 1500.589966 | 1509.079956 | 1466.150024 | 1467.170044 | 1467.170044 | 1175900000 |
| 2000-04-13 | 1467.170044 | 1477.52002 | 1439.339966 | 1440.51001 | 1440.51001 | 1032000000 |
| 2000-04-14 | 1440.51001 | 1440.51001 | 1339.400024 | 1356.560059 | 1356.560059 | 1279700000 |
| 2000-04-17 | 1356.560059 | 1401.530029 | 1346.5 | 1401.439941 | 1401.439941 | 1204700000 |
| 2000-04-18 | 1401.439941 | 1441.609985 | 1397.810059 | 1441.609985 | 1441.609985 | 1109400000 |
| 2000-04-19 | 1441.609985 | 1447.689941 | 1424.26001 | 1427.469971 | 1427.469971 | 1001400000 |
| 2000-04-20 | 1427.469971 | 1435.48999 | 1422.079956 | 1434.540039 | 1434.540039 | 896200000 |
| 2000-04-24 | 1434.540039 | 1434.540039 | 1407.130005 | 1429.859985 | 1429.859985 | 868700000 |
| 2000-04-25 | 1429.859985 | 1477.670044 | 1429.859985 | 1477.439941 | 1477.439941 | 1071100000 |
| 2000-04-26 | 1477.439941 | 1482.939941 | 1456.97998 | 1460.98999 | 1460.98999 | 999600000 |
| 2000-04-27 | 1460.98999 | 1469.209961 | 1434.810059 | 1464.920044 | 1464.920044 | 1111000000 |
| 2000-04-28 | 1464.920044 | 1473.619995 | 1448.150024 | 1452.430054 | 1452.430054 | 984600000 |
| 2000-05-01 | 1452.430054 | 1481.51001 | 1452.430054 | 1468.25 | 1468.25 | 966300000 |
| 2000-05-02 | 1468.25 | 1468.25 | 1445.219971 | 1446.290039 | 1446.290039 | 1011500000 |
| 2000-05-03 | 1446.290039 | 1446.290039 | 1398.359985 | 1415.099976 | 1415.099976 | 991600000 |
| 2000-05-04 | 1415.099976 | 1420.98999 | 1404.939941 | 1409.569946 | 1409.569946 | 925800000 |
| 2000-05-05 | 1409.569946 | 1436.030029 | 1405.079956 | 1432.630005 | 1432.630005 | 805500000 |
| 2000-05-08 | 1432.630005 | 1432.630005 | 1417.050049 | 1424.170044 | 1424.170044 | 787600000 |
| 2000-05-09 | 1424.170044 | 1430.280029 | 1401.849976 | 1412.140015 | 1412.140015 | 896600000 |
| 2000-05-10 | 1412.140015 | 1412.140015 | 1375.140015 | 1383.050049 | 1383.050049 | 1006400000 |
| 2000-05-11 | 1383.050049 | 1410.26001 | 1383.050049 | 1407.810059 | 1407.810059 | 953600000 |
| 2000-05-12 | 1407.810059 | 1430.130005 | 1407.810059 | 1420.959961 | 1420.959961 | 858200000 |
| 2000-05-15 | 1420.959961 | 1452.390015 | 1416.540039 | 1452.359985 | 1452.359985 | 854600000 |
| 2000-05-16 | 1452.359985 | 1470.400024 | 1450.76001 | 1466.040039 | 1466.040039 | 955500000 |
| 2000-05-17 | 1466.040039 | 1466.040039 | 1441.670044 | 1447.800049 | 1447.800049 | 820500000 |
| 2000-05-18 | 1447.800049 | 1458.040039 | 1436.589966 | 1437.209961 | 1437.209961 | 807900000 |
| 2000-05-19 | 1437.209961 | 1437.209961 | 1401.73999 | 1406.949951 | 1406.949951 | 853700000 |
| 2000-05-22 | 1406.949951 | 1410.550049 | 1368.72998 | 1400.719971 | 1400.719971 | 869000000 |
| 2000-05-23 | 1400.719971 | 1403.77002 | 1373.430054 | 1373.859985 | 1373.859985 | 869900000 |
| 2000-05-24 | 1373.859985 | 1401.75 | 1361.089966 | 1399.050049 | 1399.050049 | 1152300000 |
| 2000-05-25 | 1399.050049 | 1411.650024 | 1373.930054 | 1381.52002 | 1381.52002 | 984500000 |
| 2000-05-26 | 1381.52002 | 1391.420044 | 1369.75 | 1378.02002 | 1378.02002 | 722600000 |
| 2000-05-30 | 1378.02002 | 1422.449951 | 1378.02002 | 1422.449951 | 1422.449951 | 844200000 |
| 2000-05-31 | 1422.439941 | 1434.48999 | 1415.5 | 1420.599976 | 1420.599976 | 960500000 |
| 2000-06-01 | 1420.599976 | 1448.810059 | 1420.599976 | 1448.810059 | 1448.810059 | 960100000 |
| 2000-06-02 | 1448.810059 | 1483.22998 | 1448.810059 | 1477.26001 | 1477.26001 | 1162400000 |
| 2000-06-05 | 1477.26001 | 1477.280029 | 1464.680054 | 1467.630005 | 1467.630005 | 838600000 |
| 2000-06-06 | 1467.630005 | 1471.359985 | 1454.73999 | 1457.839966 | 1457.839966 | 950100000 |
| 2000-06-07 | 1457.839966 | 1474.640015 | 1455.060059 | 1471.359985 | 1471.359985 | 854600000 |
| 2000-06-08 | 1471.359985 | 1475.650024 | 1456.48999 | 1461.670044 | 1461.670044 | 854300000 |
| 2000-06-09 | 1461.670044 | 1472.670044 | 1454.959961 | 1456.949951 | 1456.949951 | 786000000 |
| 2000-06-12 | 1456.949951 | 1462.930054 | 1445.98999 | 1446 | 1446 | 774100000 |
| 2000-06-13 | 1446 | 1470.420044 | 1442.380005 | 1469.439941 | 1469.439941 | 935900000 |
| 2000-06-14 | 1469.439941 | 1483.619995 | 1467.709961 | 1470.540039 | 1470.540039 | 929700000 |
| 2000-06-15 | 1470.540039 | 1482.040039 | 1464.619995 | 1478.72998 | 1478.72998 | 1011400000 |
| 2000-06-16 | 1478.72998 | 1480.77002 | 1460.420044 | 1464.459961 | 1464.459961 | 1250800000 |
| 2000-06-19 | 1464.459961 | 1488.930054 | 1459.050049 | 1486 | 1486 | 921700000 |
| 2000-06-20 | 1486 | 1487.319946 | 1470.180054 | 1475.949951 | 1475.949951 | 1031500000 |
| 2000-06-21 | 1475.949951 | 1482.189941 | 1468 | 1479.130005 | 1479.130005 | 1009600000 |
| 2000-06-22 | 1479.130005 | 1479.130005 | 1448.030029 | 1452.180054 | 1452.180054 | 1022700000 |
| 2000-06-23 | 1452.180054 | 1459.939941 | 1438.310059 | 1441.47998 | 1441.47998 | 847600000 |
| 2000-06-26 | 1441.47998 | 1459.660034 | 1441.47998 | 1455.310059 | 1455.310059 | 889000000 |
| 2000-06-27 | 1455.310059 | 1463.349976 | 1450.550049 | 1450.550049 | 1450.550049 | 1042500000 |
| 2000-06-28 | 1450.550049 | 1467.630005 | 1450.550049 | 1454.819946 | 1454.819946 | 1095100000 |
| 2000-06-29 | 1454.819946 | 1455.140015 | 1434.630005 | 1442.390015 | 1442.390015 | 1110900000 |
| 2000-06-30 | 1442.390015 | 1454.680054 | 1438.709961 | 1454.599976 | 1454.599976 | 1459700000 |
| 2000-07-03 | 1454.599976 | 1469.579956 | 1450.849976 | 1469.540039 | 1469.540039 | 451900000 |
| 2000-07-05 | 1469.540039 | 1469.540039 | 1442.449951 | 1446.22998 | 1446.22998 | 1019300000 |
| 2000-07-06 | 1446.22998 | 1461.650024 | 1439.560059 | 1456.670044 | 1456.670044 | 947300000 |
| 2000-07-07 | 1456.670044 | 1484.119995 | 1456.670044 | 1478.900024 | 1478.900024 | 931700000 |
| 2000-07-10 | 1478.900024 | 1486.560059 | 1474.76001 | 1475.619995 | 1475.619995 | 838700000 |
| 2000-07-11 | 1475.619995 | 1488.77002 | 1470.47998 | 1480.880005 | 1480.880005 | 980500000 |
| 2000-07-12 | 1480.880005 | 1497.689941 | 1480.880005 | 1492.920044 | 1492.920044 | 1001200000 |
| 2000-07-13 | 1492.920044 | 1501.390015 | 1489.650024 | 1495.839966 | 1495.839966 | 1026800000 |
| 2000-07-14 | 1495.839966 | 1509.98999 | 1494.560059 | 1509.97998 | 1509.97998 | 960600000 |
| 2000-07-17 | 1509.97998 | 1517.319946 | 1505.26001 | 1510.48999 | 1510.48999 | 906000000 |
| 2000-07-18 | 1510.48999 | 1510.48999 | 1491.349976 | 1493.73999 | 1493.73999 | 908300000 |
| 2000-07-19 | 1493.73999 | 1495.630005 | 1479.920044 | 1481.959961 | 1481.959961 | 909400000 |
| 2000-07-20 | 1481.959961 | 1501.920044 | 1481.959961 | 1495.569946 | 1495.569946 | 1064600000 |
| 2000-07-21 | 1495.569946 | 1495.569946 | 1477.910034 | 1480.189941 | 1480.189941 | 968300000 |
| 2000-07-24 | 1480.189941 | 1485.880005 | 1463.800049 | 1464.290039 | 1464.290039 | 880300000 |
| 2000-07-25 | 1464.290039 | 1476.22998 | 1464.290039 | 1474.469971 | 1474.469971 | 969400000 |
| 2000-07-26 | 1474.469971 | 1474.469971 | 1452.420044 | 1452.420044 | 1452.420044 | 1235800000 |
| 2000-07-27 | 1452.420044 | 1464.910034 | 1445.329956 | 1449.619995 | 1449.619995 | 1156400000 |
| 2000-07-28 | 1449.619995 | 1456.680054 | 1413.890015 | 1419.890015 | 1419.890015 | 980000000 |
| 2000-07-31 | 1419.890015 | 1437.650024 | 1418.709961 | 1430.829956 | 1430.829956 | 952600000 |
| 2000-08-01 | 1430.829956 | 1443.540039 | 1428.959961 | 1438.099976 | 1438.099976 | 938700000 |
| 2000-08-02 | 1438.099976 | 1451.589966 | 1433.48999 | 1438.699951 | 1438.699951 | 994500000 |
| 2000-08-03 | 1438.699951 | 1454.189941 | 1425.430054 | 1452.560059 | 1452.560059 | 1095600000 |
| 2000-08-04 | 1452.560059 | 1462.930054 | 1451.310059 | 1462.930054 | 1462.930054 | 956000000 |
| 2000-08-07 | 1462.930054 | 1480.800049 | 1460.719971 | 1479.319946 | 1479.319946 | 854800000 |
| 2000-08-08 | 1479.319946 | 1484.52002 | 1472.609985 | 1482.800049 | 1482.800049 | 992200000 |
| 2000-08-09 | 1482.800049 | 1490.329956 | 1471.160034 | 1472.869995 | 1472.869995 | 1054000000 |
| 2000-08-10 | 1472.869995 | 1475.150024 | 1459.890015 | 1460.25 | 1460.25 | 940800000 |
| 2000-08-11 | 1460.25 | 1475.719971 | 1453.060059 | 1471.839966 | 1471.839966 | 835500000 |
| 2000-08-14 | 1471.839966 | 1491.640015 | 1468.560059 | 1491.560059 | 1491.560059 | 783800000 |
| 2000-08-15 | 1491.560059 | 1493.119995 | 1482.73999 | 1484.430054 | 1484.430054 | 895900000 |
| 2000-08-16 | 1484.430054 | 1496.089966 | 1475.73999 | 1479.849976 | 1479.849976 | 929800000 |
| 2000-08-17 | 1479.849976 | 1499.319946 | 1479.849976 | 1496.069946 | 1496.069946 | 922400000 |
| 2000-08-18 | 1496.069946 | 1499.469971 | 1488.98999 | 1491.719971 | 1491.719971 | 821400000 |
| 2000-08-21 | 1491.719971 | 1502.839966 | 1491.130005 | 1499.47998 | 1499.47998 | 731600000 |
| 2000-08-22 | 1499.47998 | 1508.449951 | 1497.420044 | 1498.130005 | 1498.130005 | 818800000 |
| 2000-08-23 | 1498.130005 | 1507.199951 | 1489.52002 | 1505.969971 | 1505.969971 | 871000000 |
| 2000-08-24 | 1505.969971 | 1511.160034 | 1501.25 | 1508.310059 | 1508.310059 | 837100000 |
| 2000-08-25 | 1508.310059 | 1513.469971 | 1505.089966 | 1506.449951 | 1506.449951 | 685600000 |
| 2000-08-28 | 1506.449951 | 1523.949951 | 1506.449951 | 1514.089966 | 1514.089966 | 733600000 |
| 2000-08-29 | 1514.089966 | 1514.810059 | 1505.459961 | 1509.839966 | 1509.839966 | 795600000 |
| 2000-08-30 | 1509.839966 | 1510.48999 | 1500.089966 | 1502.589966 | 1502.589966 | 818400000 |
| 2000-08-31 | 1502.589966 | 1525.209961 | 1502.589966 | 1517.680054 | 1517.680054 | 1056600000 |
| 2000-09-01 | 1517.680054 | 1530.089966 | 1515.530029 | 1520.77002 | 1520.77002 | 767700000 |
| 2000-09-05 | 1520.77002 | 1520.77002 | 1504.209961 | 1507.079956 | 1507.079956 | 838500000 |
| 2000-09-06 | 1507.079956 | 1512.609985 | 1492.119995 | 1492.25 | 1492.25 | 995100000 |
| 2000-09-07 | 1492.25 | 1505.339966 | 1492.25 | 1502.51001 | 1502.51001 | 985500000 |
| 2000-09-08 | 1502.51001 | 1502.51001 | 1489.880005 | 1494.5 | 1494.5 | 961000000 |
| 2000-09-11 | 1494.5 | 1506.76001 | 1483.01001 | 1489.26001 | 1489.26001 | 899300000 |
| 2000-09-12 | 1489.26001 | 1496.930054 | 1479.670044 | 1481.98999 | 1481.98999 | 991200000 |
| 2000-09-13 | 1481.98999 | 1487.449951 | 1473.609985 | 1484.910034 | 1484.910034 | 1068300000 |
| 2000-09-14 | 1484.910034 | 1494.160034 | 1476.72998 | 1480.869995 | 1480.869995 | 1014000000 |
| 2000-09-15 | 1480.869995 | 1480.959961 | 1460.219971 | 1465.810059 | 1465.810059 | 1268400000 |
| 2000-09-18 | 1465.810059 | 1467.77002 | 1441.920044 | 1444.51001 | 1444.51001 | 962500000 |
| 2000-09-19 | 1444.51001 | 1461.160034 | 1444.51001 | 1459.900024 | 1459.900024 | 1024900000 |
| 2000-09-20 | 1459.900024 | 1460.48999 | 1430.949951 | 1451.339966 | 1451.339966 | 1104000000 |
| 2000-09-21 | 1451.339966 | 1452.77002 | 1436.300049 | 1449.050049 | 1449.050049 | 1105400000 |
| 2000-09-22 | 1449.050049 | 1449.050049 | 1421.880005 | 1448.719971 | 1448.719971 | 1185500000 |
| 2000-09-25 | 1448.719971 | 1457.420044 | 1435.930054 | 1439.030029 | 1439.030029 | 982400000 |
| 2000-09-26 | 1439.030029 | 1448.040039 | 1425.25 | 1427.209961 | 1427.209961 | 1106600000 |
| 2000-09-27 | 1427.209961 | 1437.219971 | 1419.439941 | 1426.569946 | 1426.569946 | 1174700000 |
| 2000-09-28 | 1426.569946 | 1461.689941 | 1425.780029 | 1458.290039 | 1458.290039 | 1206200000 |
| 2000-09-29 | 1458.290039 | 1458.290039 | 1436.290039 | 1436.51001 | 1436.51001 | 1197100000 |
| 2000-10-02 | 1436.52002 | 1445.599976 | 1429.829956 | 1436.22998 | 1436.22998 | 1051200000 |
| 2000-10-03 | 1436.22998 | 1454.819946 | 1425.280029 | 1426.459961 | 1426.459961 | 1098100000 |
| 2000-10-04 | 1426.459961 | 1439.98999 | 1416.310059 | 1434.319946 | 1434.319946 | 1167400000 |
| 2000-10-05 | 1434.319946 | 1444.170044 | 1431.800049 | 1436.280029 | 1436.280029 | 1176100000 |
| 2000-10-06 | 1436.280029 | 1443.300049 | 1397.060059 | 1408.98999 | 1408.98999 | 1150100000 |
| 2000-10-09 | 1408.98999 | 1409.689941 | 1392.47998 | 1402.030029 | 1402.030029 | 716600000 |
| 2000-10-10 | 1402.030029 | 1408.829956 | 1383.849976 | 1387.02002 | 1387.02002 | 1044000000 |
| 2000-10-11 | 1387.02002 | 1387.02002 | 1349.670044 | 1364.589966 | 1364.589966 | 1387500000 |
| 2000-10-12 | 1364.589966 | 1374.930054 | 1328.060059 | 1329.780029 | 1329.780029 | 1388600000 |
| 2000-10-13 | 1329.780029 | 1374.170044 | 1327.079956 | 1374.170044 | 1374.170044 | 1223900000 |
| 2000-10-16 | 1374.170044 | 1379.47998 | 1365.060059 | 1374.619995 | 1374.619995 | 1005400000 |
| 2000-10-17 | 1374.619995 | 1380.98999 | 1342.339966 | 1349.969971 | 1349.969971 | 1161500000 |
| 2000-10-18 | 1349.969971 | 1356.650024 | 1305.790039 | 1342.130005 | 1342.130005 | 1441700000 |
| 2000-10-19 | 1342.130005 | 1389.930054 | 1342.130005 | 1388.76001 | 1388.76001 | 1297900000 |
| 2000-10-20 | 1388.76001 | 1408.469971 | 1382.189941 | 1396.930054 | 1396.930054 | 1177400000 |
| 2000-10-23 | 1396.930054 | 1406.959961 | 1387.75 | 1395.780029 | 1395.780029 | 1046800000 |
| 2000-10-24 | 1395.780029 | 1415.640015 | 1388.130005 | 1398.130005 | 1398.130005 | 1158600000 |
| 2000-10-25 | 1398.130005 | 1398.130005 | 1362.209961 | 1364.900024 | 1364.900024 | 1315600000 |
| 2000-10-26 | 1364.900024 | 1372.719971 | 1337.810059 | 1364.439941 | 1364.439941 | 1303800000 |
| 2000-10-27 | 1364.439941 | 1384.569946 | 1364.130005 | 1379.579956 | 1379.579956 | 1086300000 |
| 2000-10-30 | 1379.579956 | 1406.359985 | 1376.859985 | 1398.660034 | 1398.660034 | 1186500000 |
| 2000-10-31 | 1398.660034 | 1432.219971 | 1398.660034 | 1429.400024 | 1429.400024 | 1366400000 |
| 2000-11-01 | 1429.400024 | 1429.599976 | 1410.449951 | 1421.219971 | 1421.219971 | 1206800000 |
| 2000-11-02 | 1421.219971 | 1433.400024 | 1421.219971 | 1428.319946 | 1428.319946 | 1167700000 |
| 2000-11-03 | 1428.319946 | 1433.209961 | 1420.920044 | 1426.689941 | 1426.689941 | 997700000 |
| 2000-11-06 | 1428.76001 | 1438.459961 | 1427.719971 | 1432.189941 | 1432.189941 | 930900000 |
| 2000-11-07 | 1432.189941 | 1436.219971 | 1423.26001 | 1431.869995 | 1431.869995 | 880900000 |
| 2000-11-08 | 1431.869995 | 1437.280029 | 1408.780029 | 1409.280029 | 1409.280029 | 909300000 |
| 2000-11-09 | 1409.280029 | 1409.280029 | 1369.680054 | 1400.140015 | 1400.140015 | 1111000000 |
| 2000-11-10 | 1400.140015 | 1400.140015 | 1365.969971 | 1365.97998 | 1365.97998 | 962500000 |
| 2000-11-13 | 1365.97998 | 1365.97998 | 1328.619995 | 1351.26001 | 1351.26001 | 1129300000 |
| 2000-11-14 | 1351.26001 | 1390.060059 | 1351.26001 | 1382.949951 | 1382.949951 | 1118800000 |
| 2000-11-15 | 1382.949951 | 1395.959961 | 1374.75 | 1389.810059 | 1389.810059 | 1066800000 |
| 2000-11-16 | 1389.810059 | 1394.76001 | 1370.390015 | 1372.319946 | 1372.319946 | 956300000 |
| 2000-11-17 | 1372.319946 | 1384.849976 | 1355.550049 | 1367.719971 | 1367.719971 | 1070400000 |
| 2000-11-20 | 1367.719971 | 1367.719971 | 1341.670044 | 1342.619995 | 1342.619995 | 955800000 |
| 2000-11-21 | 1342.619995 | 1355.869995 | 1333.619995 | 1347.349976 | 1347.349976 | 1137100000 |
| 2000-11-22 | 1347.349976 | 1347.349976 | 1321.890015 | 1322.359985 | 1322.359985 | 963200000 |
| 2000-11-24 | 1322.359985 | 1343.829956 | 1322.359985 | 1341.77002 | 1341.77002 | 404870000 |
| 2000-11-27 | 1341.77002 | 1362.5 | 1341.77002 | 1348.969971 | 1348.969971 | 946100000 |
| 2000-11-28 | 1348.969971 | 1358.810059 | 1334.969971 | 1336.089966 | 1336.089966 | 1028200000 |
| 2000-11-29 | 1336.089966 | 1352.380005 | 1329.280029 | 1341.930054 | 1341.930054 | 402100000 |
| 2000-11-30 | 1341.910034 | 1341.910034 | 1294.900024 | 1314.949951 | 1314.949951 | 1186530000 |
| 2000-12-01 | 1314.949951 | 1334.670044 | 1307.02002 | 1315.22998 | 1315.22998 | 1195200000 |
| 2000-12-04 | 1315.180054 | 1332.060059 | 1310.22998 | 1324.969971 | 1324.969971 | 1103000000 |
| 2000-12-05 | 1324.969971 | 1376.560059 | 1324.969971 | 1376.540039 | 1376.540039 | 900300000 |
| 2000-12-06 | 1376.540039 | 1376.540039 | 1346.150024 | 1351.459961 | 1351.459961 | 1399300000 |
| 2000-12-07 | 1351.459961 | 1353.5 | 1339.26001 | 1343.550049 | 1343.550049 | 1128000000 |
| 2000-12-08 | 1343.550049 | 1380.329956 | 1343.550049 | 1369.890015 | 1369.890015 | 1358300000 |
| 2000-12-11 | 1369.890015 | 1389.050049 | 1364.140015 | 1380.199951 | 1380.199951 | 1202400000 |
| 2000-12-12 | 1380.199951 | 1380.27002 | 1370.27002 | 1371.180054 | 1371.180054 | 1083400000 |
| 2000-12-13 | 1371.180054 | 1385.819946 | 1358.47998 | 1359.98999 | 1359.98999 | 1195100000 |
| 2000-12-14 | 1359.98999 | 1359.98999 | 1340.47998 | 1340.930054 | 1340.930054 | 1061300000 |
| 2000-12-15 | 1340.930054 | 1340.930054 | 1305.380005 | 1312.150024 | 1312.150024 | 1561100000 |
| 2000-12-18 | 1312.150024 | 1332.319946 | 1312.150024 | 1322.73999 | 1322.73999 | 1189900000 |
| 2000-12-19 | 1322.959961 | 1346.439941 | 1305.199951 | 1305.599976 | 1305.599976 | 1324900000 |
| 2000-12-20 | 1305.599976 | 1305.599976 | 1261.160034 | 1264.73999 | 1264.73999 | 1421600000 |
| 2000-12-21 | 1264.73999 | 1285.310059 | 1254.069946 | 1274.859985 | 1274.859985 | 1449900000 |
| 2000-12-22 | 1274.859985 | 1305.969971 | 1274.859985 | 1305.949951 | 1305.949951 | 1087100000 |
| 2000-12-26 | 1305.969971 | 1315.939941 | 1301.640015 | 1315.189941 | 1315.189941 | 806500000 |
| 2000-12-27 | 1315.189941 | 1332.030029 | 1310.959961 | 1328.920044 | 1328.920044 | 1092700000 |
| 2000-12-28 | 1328.920044 | 1335.930054 | 1325.780029 | 1334.219971 | 1334.219971 | 1015300000 |
| 2000-12-29 | 1334.219971 | 1340.099976 | 1317.51001 | 1320.280029 | 1320.280029 | 1035500000 |
| 2001-01-02 | 1320.280029 | 1320.280029 | 1276.050049 | 1283.27002 | 1283.27002 | 1129400000 |
| 2001-01-03 | 1283.27002 | 1347.76001 | 1274.619995 | 1347.560059 | 1347.560059 | 1880700000 |
| 2001-01-04 | 1347.560059 | 1350.23999 | 1329.140015 | 1333.339966 | 1333.339966 | 2131000000 |
| 2001-01-05 | 1333.339966 | 1334.77002 | 1294.949951 | 1298.349976 | 1298.349976 | 1430800000 |
| 2001-01-08 | 1298.349976 | 1298.349976 | 1276.290039 | 1295.859985 | 1295.859985 | 1115500000 |
| 2001-01-09 | 1295.859985 | 1311.719971 | 1295.140015 | 1300.800049 | 1300.800049 | 1191300000 |
| 2001-01-10 | 1300.800049 | 1313.76001 | 1287.280029 | 1313.27002 | 1313.27002 | 1296500000 |
| 2001-01-11 | 1313.27002 | 1332.189941 | 1309.719971 | 1326.819946 | 1326.819946 | 1411200000 |
| 2001-01-12 | 1326.819946 | 1333.209961 | 1311.589966 | 1318.550049 | 1318.550049 | 1276000000 |
| 2001-01-16 | 1318.319946 | 1327.810059 | 1313.329956 | 1326.650024 | 1326.650024 | 1205700000 |
| 2001-01-17 | 1326.650024 | 1346.920044 | 1325.410034 | 1329.469971 | 1329.469971 | 1349100000 |
| 2001-01-18 | 1329.890015 | 1352.709961 | 1327.410034 | 1347.969971 | 1347.969971 | 1445000000 |
| 2001-01-19 | 1347.969971 | 1354.550049 | 1336.73999 | 1342.540039 | 1342.540039 | 1407800000 |
| 2001-01-22 | 1342.540039 | 1353.619995 | 1333.839966 | 1342.900024 | 1342.900024 | 1164000000 |
| 2001-01-23 | 1342.900024 | 1362.900024 | 1339.630005 | 1360.400024 | 1360.400024 | 1232600000 |
| 2001-01-24 | 1360.400024 | 1369.75 | 1357.280029 | 1364.300049 | 1364.300049 | 1309000000 |
| 2001-01-25 | 1364.300049 | 1367.349976 | 1354.630005 | 1357.51001 | 1357.51001 | 1258000000 |
| 2001-01-26 | 1357.51001 | 1357.51001 | 1342.75 | 1354.949951 | 1354.949951 | 1098000000 |
| 2001-01-29 | 1354.920044 | 1365.540039 | 1350.359985 | 1364.170044 | 1364.170044 | 1053100000 |
| 2001-01-30 | 1364.170044 | 1375.680054 | 1356.199951 | 1373.72998 | 1373.72998 | 1149800000 |
| 2001-01-31 | 1373.72998 | 1383.369995 | 1364.660034 | 1366.01001 | 1366.01001 | 1295300000 |
| 2001-02-01 | 1366.01001 | 1373.5 | 1359.339966 | 1373.469971 | 1373.469971 | 1118800000 |
| 2001-02-02 | 1373.469971 | 1376.380005 | 1348.719971 | 1349.469971 | 1349.469971 | 1048400000 |
| 2001-02-05 | 1349.469971 | 1354.560059 | 1344.47998 | 1354.310059 | 1354.310059 | 1013000000 |
| 2001-02-06 | 1354.310059 | 1363.550049 | 1350.040039 | 1352.26001 | 1352.26001 | 1059600000 |
| 2001-02-07 | 1352.26001 | 1352.26001 | 1334.26001 | 1340.890015 | 1340.890015 | 1158300000 |
| 2001-02-08 | 1341.099976 | 1350.319946 | 1332.420044 | 1332.530029 | 1332.530029 | 1107200000 |
| 2001-02-09 | 1332.530029 | 1332.530029 | 1309.97998 | 1314.76001 | 1314.76001 | 1075500000 |
| 2001-02-12 | 1314.76001 | 1330.959961 | 1313.640015 | 1330.310059 | 1330.310059 | 1039100000 |
| 2001-02-13 | 1330.310059 | 1336.619995 | 1317.51001 | 1318.800049 | 1318.800049 | 1075200000 |
| 2001-02-14 | 1318.800049 | 1320.72998 | 1304.719971 | 1315.920044 | 1315.920044 | 1150300000 |
| 2001-02-15 | 1315.920044 | 1331.290039 | 1315.920044 | 1326.609985 | 1326.609985 | 1153700000 |
| 2001-02-16 | 1326.609985 | 1326.609985 | 1293.180054 | 1301.530029 | 1301.530029 | 1257200000 |
| 2001-02-20 | 1301.530029 | 1307.160034 | 1278.439941 | 1278.939941 | 1278.939941 | 1112200000 |
| 2001-02-21 | 1278.939941 | 1282.969971 | 1253.160034 | 1255.27002 | 1255.27002 | 1208500000 |
| 2001-02-22 | 1255.27002 | 1259.939941 | 1228.329956 | 1252.819946 | 1252.819946 | 1365900000 |
| 2001-02-23 | 1252.819946 | 1252.819946 | 1215.439941 | 1245.859985 | 1245.859985 | 1231300000 |
| 2001-02-26 | 1245.859985 | 1267.689941 | 1241.709961 | 1267.650024 | 1267.650024 | 1130800000 |
| 2001-02-27 | 1267.650024 | 1272.76001 | 1252.26001 | 1257.939941 | 1257.939941 | 1114100000 |
| 2001-02-28 | 1257.939941 | 1263.469971 | 1229.650024 | 1239.939941 | 1239.939941 | 1225300000 |
| 2001-03-01 | 1239.939941 | 1241.359985 | 1214.5 | 1241.22998 | 1241.22998 | 1294900000 |
| 2001-03-02 | 1241.22998 | 1251.01001 | 1219.73999 | 1234.180054 | 1234.180054 | 1294000000 |
| 2001-03-05 | 1234.180054 | 1242.550049 | 1234.040039 | 1241.410034 | 1241.410034 | 929200000 |
| 2001-03-06 | 1241.410034 | 1267.420044 | 1241.410034 | 1253.800049 | 1253.800049 | 1091800000 |
| 2001-03-07 | 1253.800049 | 1263.859985 | 1253.800049 | 1261.890015 | 1261.890015 | 1132200000 |
| 2001-03-08 | 1261.890015 | 1266.5 | 1257.599976 | 1264.73999 | 1264.73999 | 1114100000 |
| 2001-03-09 | 1264.73999 | 1264.73999 | 1228.420044 | 1233.420044 | 1233.420044 | 1085900000 |
| 2001-03-12 | 1233.420044 | 1233.420044 | 1176.780029 | 1180.160034 | 1180.160034 | 1229000000 |
| 2001-03-13 | 1180.160034 | 1197.829956 | 1171.5 | 1197.660034 | 1197.660034 | 1360900000 |
| 2001-03-14 | 1197.660034 | 1197.660034 | 1155.349976 | 1166.709961 | 1166.709961 | 1397400000 |
| 2001-03-15 | 1166.709961 | 1182.040039 | 1166.709961 | 1173.560059 | 1173.560059 | 1259500000 |
| 2001-03-16 | 1173.560059 | 1173.560059 | 1148.640015 | 1150.530029 | 1150.530029 | 1543560000 |
| 2001-03-19 | 1150.530029 | 1173.5 | 1147.180054 | 1170.810059 | 1170.810059 | 1126200000 |
| 2001-03-20 | 1170.810059 | 1180.560059 | 1142.189941 | 1142.619995 | 1142.619995 | 1235900000 |
| 2001-03-21 | 1142.619995 | 1149.390015 | 1118.73999 | 1122.140015 | 1122.140015 | 1346300000 |
| 2001-03-22 | 1122.140015 | 1124.27002 | 1081.189941 | 1117.579956 | 1117.579956 | 1723950000 |
| 2001-03-23 | 1117.579956 | 1141.829956 | 1117.579956 | 1139.829956 | 1139.829956 | 1364900000 |
| 2001-03-26 | 1139.829956 | 1160.02002 | 1139.829956 | 1152.689941 | 1152.689941 | 1114000000 |
| 2001-03-27 | 1152.689941 | 1183.349976 | 1150.959961 | 1182.170044 | 1182.170044 | 1314200000 |
| 2001-03-28 | 1182.170044 | 1182.170044 | 1147.829956 | 1153.290039 | 1153.290039 | 1333400000 |
| 2001-03-29 | 1153.290039 | 1161.689941 | 1136.26001 | 1147.949951 | 1147.949951 | 1234500000 |
| 2001-03-30 | 1147.949951 | 1162.800049 | 1143.829956 | 1160.329956 | 1160.329956 | 1280800000 |
| 2001-04-02 | 1160.329956 | 1169.51001 | 1137.51001 | 1145.869995 | 1145.869995 | 1254900000 |
| 2001-04-03 | 1145.869995 | 1145.869995 | 1100.189941 | 1106.459961 | 1106.459961 | 1386100000 |
| 2001-04-04 | 1106.459961 | 1117.5 | 1091.98999 | 1103.25 | 1103.25 | 1425590000 |
| 2001-04-05 | 1103.25 | 1151.469971 | 1103.25 | 1151.439941 | 1151.439941 | 1368000000 |
| 2001-04-06 | 1151.439941 | 1151.439941 | 1119.290039 | 1128.430054 | 1128.430054 | 1266800000 |
| 2001-04-09 | 1128.430054 | 1146.130005 | 1126.380005 | 1137.589966 | 1137.589966 | 1062800000 |
| 2001-04-10 | 1137.589966 | 1173.920044 | 1137.589966 | 1168.380005 | 1168.380005 | 1349600000 |
| 2001-04-11 | 1168.380005 | 1182.23999 | 1160.26001 | 1165.890015 | 1165.890015 | 1290300000 |
| 2001-04-12 | 1165.890015 | 1183.51001 | 1157.72998 | 1183.5 | 1183.5 | 1102000000 |
| 2001-04-16 | 1183.5 | 1184.640015 | 1167.380005 | 1179.680054 | 1179.680054 | 913900000 |
| 2001-04-17 | 1179.680054 | 1192.25 | 1168.900024 | 1191.810059 | 1191.810059 | 1109600000 |
| 2001-04-18 | 1191.810059 | 1248.420044 | 1191.810059 | 1238.160034 | 1238.160034 | 1918900000 |
| 2001-04-19 | 1238.160034 | 1253.709961 | 1233.390015 | 1253.689941 | 1253.689941 | 1486800000 |
| 2001-04-20 | 1253.699951 | 1253.699951 | 1234.410034 | 1242.97998 | 1242.97998 | 1338700000 |
| 2001-04-23 | 1242.97998 | 1242.97998 | 1217.469971 | 1224.359985 | 1224.359985 | 1012600000 |
| 2001-04-24 | 1224.359985 | 1233.540039 | 1208.890015 | 1209.469971 | 1209.469971 | 1216500000 |
| 2001-04-25 | 1209.469971 | 1232.359985 | 1207.380005 | 1228.75 | 1228.75 | 1203600000 |
| 2001-04-26 | 1228.75 | 1248.300049 | 1228.75 | 1234.52002 | 1234.52002 | 1345200000 |
| 2001-04-27 | 1234.52002 | 1253.069946 | 1234.52002 | 1253.050049 | 1253.050049 | 1091300000 |
| 2001-04-30 | 1253.050049 | 1269.300049 | 1243.98999 | 1249.459961 | 1249.459961 | 1266800000 |
| 2001-05-01 | 1249.459961 | 1266.469971 | 1243.550049 | 1266.439941 | 1266.439941 | 1181300000 |
| 2001-05-02 | 1266.439941 | 1272.930054 | 1257.699951 | 1267.430054 | 1267.430054 | 1342200000 |
| 2001-05-03 | 1267.430054 | 1267.430054 | 1239.880005 | 1248.579956 | 1248.579956 | 1137900000 |
| 2001-05-04 | 1248.579956 | 1267.51001 | 1232 | 1266.609985 | 1266.609985 | 1082100000 |
| 2001-05-07 | 1266.609985 | 1270 | 1259.189941 | 1263.51001 | 1263.51001 | 949000000 |
| 2001-05-08 | 1266.709961 | 1267.01001 | 1253 | 1261.199951 | 1261.199951 | 1006300000 |
| 2001-05-09 | 1261.199951 | 1261.650024 | 1247.829956 | 1255.540039 | 1255.540039 | 1132400000 |
| 2001-05-10 | 1255.540039 | 1268.140015 | 1254.560059 | 1255.180054 | 1255.180054 | 1056700000 |
| 2001-05-11 | 1255.180054 | 1259.839966 | 1240.790039 | 1245.670044 | 1245.670044 | 906200000 |
| 2001-05-14 | 1245.670044 | 1249.680054 | 1241.02002 | 1248.920044 | 1248.920044 | 858200000 |
| 2001-05-15 | 1248.920044 | 1257.449951 | 1245.359985 | 1249.439941 | 1249.439941 | 1071800000 |
| 2001-05-16 | 1249.439941 | 1286.390015 | 1243.02002 | 1284.98999 | 1284.98999 | 1405300000 |
| 2001-05-17 | 1284.98999 | 1296.47998 | 1282.650024 | 1288.48999 | 1288.48999 | 1355600000 |
| 2001-05-18 | 1288.48999 | 1292.060059 | 1281.150024 | 1291.959961 | 1291.959961 | 1130800000 |
| 2001-05-21 | 1291.959961 | 1312.949951 | 1287.869995 | 1312.829956 | 1312.829956 | 1174900000 |
| 2001-05-22 | 1312.829956 | 1315.930054 | 1306.890015 | 1309.380005 | 1309.380005 | 1260400000 |
| 2001-05-23 | 1309.380005 | 1309.380005 | 1288.699951 | 1289.050049 | 1289.050049 | 1134800000 |
| 2001-05-24 | 1289.050049 | 1295.040039 | 1281.219971 | 1293.170044 | 1293.170044 | 1100700000 |
| 2001-05-25 | 1293.170044 | 1293.170044 | 1276.420044 | 1277.890015 | 1277.890015 | 828100000 |
| 2001-05-29 | 1277.890015 | 1278.420044 | 1265.410034 | 1267.930054 | 1267.930054 | 1026000000 |
| 2001-05-30 | 1267.930054 | 1267.930054 | 1245.959961 | 1248.079956 | 1248.079956 | 1158600000 |
| 2001-05-31 | 1248.079956 | 1261.910034 | 1248.069946 | 1255.819946 | 1255.819946 | 1226600000 |
| 2001-06-01 | 1255.819946 | 1265.339966 | 1246.880005 | 1260.670044 | 1260.670044 | 1015000000 |
| 2001-06-04 | 1260.670044 | 1267.170044 | 1256.359985 | 1267.109985 | 1267.109985 | 836500000 |
| 2001-06-05 | 1267.109985 | 1286.619995 | 1267.109985 | 1283.569946 | 1283.569946 | 1116800000 |
| 2001-06-06 | 1283.569946 | 1283.849976 | 1269.01001 | 1270.030029 | 1270.030029 | 1061900000 |
| 2001-06-07 | 1270.030029 | 1277.079956 | 1265.079956 | 1276.959961 | 1276.959961 | 1089600000 |
| 2001-06-08 | 1276.959961 | 1277.109985 | 1259.98999 | 1264.959961 | 1264.959961 | 726200000 |
| 2001-06-11 | 1264.959961 | 1264.959961 | 1249.22998 | 1254.390015 | 1254.390015 | 870100000 |
| 2001-06-12 | 1254.390015 | 1261 | 1235.75 | 1255.849976 | 1255.849976 | 1136500000 |
| 2001-06-13 | 1255.849976 | 1259.75 | 1241.589966 | 1241.599976 | 1241.599976 | 1063600000 |
| 2001-06-14 | 1241.599976 | 1241.599976 | 1218.900024 | 1219.869995 | 1219.869995 | 1242900000 |
| 2001-06-15 | 1219.869995 | 1221.5 | 1203.030029 | 1214.359985 | 1214.359985 | 1635550000 |
| 2001-06-18 | 1214.359985 | 1221.22998 | 1208.329956 | 1208.430054 | 1208.430054 | 1111600000 |
| 2001-06-19 | 1208.430054 | 1226.109985 | 1207.709961 | 1212.579956 | 1212.579956 | 1184900000 |
| 2001-06-20 | 1212.579956 | 1225.609985 | 1210.069946 | 1223.140015 | 1223.140015 | 1350100000 |
| 2001-06-21 | 1223.140015 | 1240.23999 | 1220.25 | 1237.040039 | 1237.040039 | 1546820000 |
| 2001-06-22 | 1237.040039 | 1237.72998 | 1221.410034 | 1225.349976 | 1225.349976 | 1189200000 |
| 2001-06-25 | 1225.349976 | 1231.5 | 1213.599976 | 1218.599976 | 1218.599976 | 1050100000 |
| 2001-06-26 | 1218.599976 | 1220.699951 | 1204.640015 | 1216.76001 | 1216.76001 | 1198900000 |
| 2001-06-27 | 1216.76001 | 1219.920044 | 1207.290039 | 1211.069946 | 1211.069946 | 1162100000 |
| 2001-06-28 | 1211.069946 | 1234.439941 | 1211.069946 | 1226.199951 | 1226.199951 | 1327300000 |
| 2001-06-29 | 1226.199951 | 1237.290039 | 1221.140015 | 1224.380005 | 1224.380005 | 1832360000 |
| 2001-07-02 | 1224.420044 | 1239.780029 | 1224.030029 | 1236.719971 | 1236.719971 | 1128300000 |
| 2001-07-03 | 1236.709961 | 1236.709961 | 1229.430054 | 1234.449951 | 1234.449951 | 622110000 |
| 2001-07-05 | 1234.449951 | 1234.449951 | 1219.150024 | 1219.23999 | 1219.23999 | 934900000 |
| 2001-07-06 | 1219.23999 | 1219.23999 | 1188.73999 | 1190.589966 | 1190.589966 | 1056700000 |
| 2001-07-09 | 1190.589966 | 1201.76001 | 1189.75 | 1198.780029 | 1198.780029 | 1045700000 |
| 2001-07-10 | 1198.780029 | 1203.430054 | 1179.930054 | 1181.52002 | 1181.52002 | 1263800000 |
| 2001-07-11 | 1181.52002 | 1184.930054 | 1168.459961 | 1180.180054 | 1180.180054 | 1384100000 |
| 2001-07-12 | 1180.180054 | 1210.25 | 1180.180054 | 1208.140015 | 1208.140015 | 1394000000 |
| 2001-07-13 | 1208.140015 | 1218.540039 | 1203.609985 | 1215.680054 | 1215.680054 | 1121700000 |
| 2001-07-16 | 1215.680054 | 1219.630005 | 1200.050049 | 1202.449951 | 1202.449951 | 1039800000 |
| 2001-07-17 | 1202.449951 | 1215.359985 | 1196.140015 | 1214.439941 | 1214.439941 | 1238100000 |
| 2001-07-18 | 1214.439941 | 1214.439941 | 1198.329956 | 1207.709961 | 1207.709961 | 1316300000 |
| 2001-07-19 | 1207.709961 | 1225.040039 | 1205.800049 | 1215.02002 | 1215.02002 | 1343500000 |
| 2001-07-20 | 1215.02002 | 1215.689941 | 1207.040039 | 1210.849976 | 1210.849976 | 1170900000 |
| 2001-07-23 | 1210.849976 | 1215.219971 | 1190.5 | 1191.030029 | 1191.030029 | 986900000 |
| 2001-07-24 | 1191.030029 | 1191.030029 | 1165.540039 | 1171.650024 | 1171.650024 | 1198700000 |
| 2001-07-25 | 1171.650024 | 1190.52002 | 1171.280029 | 1190.48999 | 1190.48999 | 1280700000 |
| 2001-07-26 | 1190.48999 | 1204.180054 | 1182.650024 | 1202.930054 | 1202.930054 | 1213900000 |
| 2001-07-27 | 1202.930054 | 1209.26001 | 1195.98999 | 1205.819946 | 1205.819946 | 1015300000 |
| 2001-07-30 | 1205.819946 | 1209.050049 | 1200.410034 | 1204.52002 | 1204.52002 | 909100000 |
| 2001-07-31 | 1204.52002 | 1222.73999 | 1204.52002 | 1211.22998 | 1211.22998 | 1129200000 |
| 2001-08-01 | 1211.22998 | 1223.040039 | 1211.22998 | 1215.930054 | 1215.930054 | 1340300000 |
| 2001-08-02 | 1215.930054 | 1226.27002 | 1215.310059 | 1220.75 | 1220.75 | 1218300000 |
| 2001-08-03 | 1220.75 | 1220.75 | 1205.310059 | 1214.349976 | 1214.349976 | 939900000 |
| 2001-08-06 | 1214.349976 | 1214.349976 | 1197.349976 | 1200.47998 | 1200.47998 | 811700000 |
| 2001-08-07 | 1200.469971 | 1207.560059 | 1195.640015 | 1204.400024 | 1204.400024 | 1012000000 |
| 2001-08-08 | 1204.400024 | 1206.790039 | 1181.27002 | 1183.530029 | 1183.530029 | 1124600000 |
| 2001-08-09 | 1183.530029 | 1184.709961 | 1174.680054 | 1183.430054 | 1183.430054 | 1104200000 |
| 2001-08-10 | 1183.430054 | 1193.329956 | 1169.550049 | 1190.160034 | 1190.160034 | 960900000 |
| 2001-08-13 | 1190.160034 | 1193.819946 | 1185.119995 | 1191.290039 | 1191.290039 | 837600000 |
| 2001-08-14 | 1191.290039 | 1198.790039 | 1184.26001 | 1186.72998 | 1186.72998 | 964600000 |
| 2001-08-15 | 1186.72998 | 1191.209961 | 1177.609985 | 1178.02002 | 1178.02002 | 1065600000 |
| 2001-08-16 | 1178.02002 | 1181.800049 | 1166.079956 | 1181.660034 | 1181.660034 | 1055400000 |
| 2001-08-17 | 1181.660034 | 1181.660034 | 1156.069946 | 1161.969971 | 1161.969971 | 974300000 |
| 2001-08-20 | 1161.969971 | 1171.410034 | 1160.939941 | 1171.410034 | 1171.410034 | 897100000 |
| 2001-08-21 | 1171.410034 | 1179.849976 | 1156.560059 | 1157.26001 | 1157.26001 | 1041600000 |
| 2001-08-22 | 1157.26001 | 1168.560059 | 1153.339966 | 1165.310059 | 1165.310059 | 1110800000 |
| 2001-08-23 | 1165.310059 | 1169.859985 | 1160.959961 | 1162.089966 | 1162.089966 | 986200000 |
| 2001-08-24 | 1162.089966 | 1185.150024 | 1162.089966 | 1184.930054 | 1184.930054 | 1043600000 |
| 2001-08-27 | 1184.930054 | 1186.849976 | 1178.069946 | 1179.209961 | 1179.209961 | 842600000 |
| 2001-08-28 | 1179.209961 | 1179.660034 | 1161.170044 | 1161.51001 | 1161.51001 | 987100000 |
| 2001-08-29 | 1161.51001 | 1166.969971 | 1147.380005 | 1148.560059 | 1148.560059 | 963700000 |
| 2001-08-30 | 1148.599976 | 1151.75 | 1124.869995 | 1129.030029 | 1129.030029 | 1157000000 |
| 2001-08-31 | 1129.030029 | 1141.829956 | 1126.380005 | 1133.579956 | 1133.579956 | 920100000 |
| 2001-09-04 | 1133.579956 | 1155.400024 | 1129.060059 | 1132.939941 | 1132.939941 | 1178300000 |
| 2001-09-05 | 1132.939941 | 1135.52002 | 1114.859985 | 1131.73999 | 1131.73999 | 1384500000 |
| 2001-09-06 | 1131.73999 | 1131.73999 | 1105.829956 | 1106.400024 | 1106.400024 | 1359700000 |
| 2001-09-07 | 1106.400024 | 1106.400024 | 1082.119995 | 1085.780029 | 1085.780029 | 1424300000 |
| 2001-09-10 | 1085.780029 | 1096.939941 | 1073.150024 | 1092.540039 | 1092.540039 | 1276600000 |
| 2001-09-17 | 1092.540039 | 1092.540039 | 1037.459961 | 1038.77002 | 1038.77002 | 2330830000 |
| 2001-09-18 | 1038.77002 | 1046.420044 | 1029.25 | 1032.73999 | 1032.73999 | 1650410000 |
| 2001-09-19 | 1032.73999 | 1038.910034 | 984.619995 | 1016.099976 | 1016.099976 | 2120550000 |
| 2001-09-20 | 1016.099976 | 1016.099976 | 984.48999 | 984.539978 | 984.539978 | 2004800000 |
| 2001-09-21 | 984.539978 | 984.539978 | 944.75 | 965.799988 | 965.799988 | 2317300000 |
| 2001-09-24 | 965.799988 | 1008.440002 | 965.799988 | 1003.450012 | 1003.450012 | 1746600000 |
| 2001-09-25 | 1003.450012 | 1017.140015 | 998.330017 | 1012.27002 | 1012.27002 | 1613800000 |
| 2001-09-26 | 1012.27002 | 1020.289978 | 1002.619995 | 1007.039978 | 1007.039978 | 1519100000 |
| 2001-09-27 | 1007.039978 | 1018.919983 | 998.23999 | 1018.609985 | 1018.609985 | 1467000000 |
| 2001-09-28 | 1018.609985 | 1040.939941 | 1018.609985 | 1040.939941 | 1040.939941 | 1631500000 |
| 2001-10-01 | 1040.939941 | 1040.939941 | 1026.76001 | 1038.550049 | 1038.550049 | 1175600000 |
| 2001-10-02 | 1038.550049 | 1051.329956 | 1034.469971 | 1051.329956 | 1051.329956 | 1289800000 |
| 2001-10-03 | 1051.329956 | 1075.380005 | 1041.47998 | 1072.280029 | 1072.280029 | 1650600000 |
| 2001-10-04 | 1072.280029 | 1084.119995 | 1067.819946 | 1069.630005 | 1069.630005 | 1609100000 |
| 2001-10-05 | 1069.619995 | 1072.349976 | 1053.5 | 1071.380005 | 1071.380005 | 1301700000 |
| 2001-10-08 | 1071.369995 | 1071.369995 | 1056.880005 | 1062.439941 | 1062.439941 | 979000000 |
| 2001-10-09 | 1062.439941 | 1063.369995 | 1053.829956 | 1056.75 | 1056.75 | 1227800000 |
| 2001-10-10 | 1056.75 | 1081.619995 | 1052.76001 | 1080.98999 | 1080.98999 | 1312400000 |
| 2001-10-11 | 1080.98999 | 1099.160034 | 1080.98999 | 1097.430054 | 1097.430054 | 1704580000 |
| 2001-10-12 | 1097.430054 | 1097.430054 | 1072.150024 | 1091.650024 | 1091.650024 | 1331400000 |
| 2001-10-15 | 1091.650024 | 1091.650024 | 1078.189941 | 1089.97998 | 1089.97998 | 1024700000 |
| 2001-10-16 | 1089.97998 | 1101.660034 | 1087.130005 | 1097.540039 | 1097.540039 | 1210500000 |
| 2001-10-17 | 1097.540039 | 1107.119995 | 1076.569946 | 1077.089966 | 1077.089966 | 1452200000 |
| 2001-10-18 | 1077.089966 | 1077.939941 | 1064.540039 | 1068.609985 | 1068.609985 | 1262900000 |
| 2001-10-19 | 1068.609985 | 1075.52002 | 1057.23999 | 1073.47998 | 1073.47998 | 1294900000 |
| 2001-10-22 | 1073.47998 | 1090.569946 | 1070.790039 | 1089.900024 | 1089.900024 | 1105700000 |
| 2001-10-23 | 1089.900024 | 1098.98999 | 1081.530029 | 1084.780029 | 1084.780029 | 1317300000 |
| 2001-10-24 | 1084.780029 | 1090.26001 | 1079.97998 | 1085.199951 | 1085.199951 | 1336200000 |
| 2001-10-25 | 1085.199951 | 1100.089966 | 1065.640015 | 1100.089966 | 1100.089966 | 1364400000 |
| 2001-10-26 | 1100.089966 | 1110.609985 | 1094.23999 | 1104.609985 | 1104.609985 | 1244500000 |
| 2001-10-29 | 1104.609985 | 1104.609985 | 1078.300049 | 1078.300049 | 1078.300049 | 1106100000 |
| 2001-10-30 | 1078.300049 | 1078.300049 | 1053.609985 | 1059.790039 | 1059.790039 | 1297400000 |
| 2001-10-31 | 1059.790039 | 1074.790039 | 1057.550049 | 1059.780029 | 1059.780029 | 1352500000 |
| 2001-11-01 | 1059.780029 | 1085.609985 | 1054.310059 | 1084.099976 | 1084.099976 | 1317400000 |
| 2001-11-02 | 1084.099976 | 1089.630005 | 1075.579956 | 1087.199951 | 1087.199951 | 1121900000 |
| 2001-11-05 | 1087.199951 | 1106.719971 | 1087.199951 | 1102.839966 | 1102.839966 | 1267700000 |
| 2001-11-06 | 1102.839966 | 1119.72998 | 1095.359985 | 1118.859985 | 1118.859985 | 1356000000 |
| 2001-11-07 | 1118.859985 | 1126.619995 | 1112.97998 | 1115.800049 | 1115.800049 | 1411300000 |
| 2001-11-08 | 1115.800049 | 1135.75 | 1115.420044 | 1118.540039 | 1118.540039 | 1517500000 |
| 2001-11-09 | 1118.540039 | 1123.02002 | 1111.130005 | 1120.310059 | 1120.310059 | 1093800000 |
| 2001-11-12 | 1120.310059 | 1121.709961 | 1098.319946 | 1118.329956 | 1118.329956 | 991600000 |
| 2001-11-13 | 1118.329956 | 1139.140015 | 1118.329956 | 1139.089966 | 1139.089966 | 1370100000 |
| 2001-11-14 | 1139.089966 | 1148.280029 | 1132.869995 | 1141.209961 | 1141.209961 | 1443400000 |
| 2001-11-15 | 1141.209961 | 1146.459961 | 1135.060059 | 1142.23999 | 1142.23999 | 1454500000 |
| 2001-11-16 | 1142.23999 | 1143.52002 | 1129.920044 | 1138.650024 | 1138.650024 | 1337400000 |
| 2001-11-19 | 1138.650024 | 1151.060059 | 1138.650024 | 1151.060059 | 1151.060059 | 1316800000 |
| 2001-11-20 | 1151.060059 | 1152.449951 | 1142.170044 | 1142.660034 | 1142.660034 | 1330200000 |
| 2001-11-21 | 1142.660034 | 1142.660034 | 1129.780029 | 1137.030029 | 1137.030029 | 1029300000 |
| 2001-11-23 | 1137.030029 | 1151.050049 | 1135.900024 | 1150.339966 | 1150.339966 | 410300000 |
| 2001-11-26 | 1150.339966 | 1157.880005 | 1146.170044 | 1157.420044 | 1157.420044 | 1129800000 |
| 2001-11-27 | 1157.420044 | 1163.380005 | 1140.810059 | 1149.5 | 1149.5 | 1288000000 |
| 2001-11-28 | 1149.5 | 1149.5 | 1128.290039 | 1128.52002 | 1128.52002 | 1423700000 |
| 2001-11-29 | 1128.52002 | 1140.400024 | 1125.51001 | 1140.199951 | 1140.199951 | 1375700000 |
| 2001-11-30 | 1140.199951 | 1143.569946 | 1135.890015 | 1139.449951 | 1139.449951 | 1343600000 |
| 2001-12-03 | 1139.449951 | 1139.449951 | 1125.780029 | 1129.900024 | 1129.900024 | 1202900000 |
| 2001-12-04 | 1129.900024 | 1144.800049 | 1128.859985 | 1144.800049 | 1144.800049 | 1318500000 |
| 2001-12-05 | 1143.77002 | 1173.619995 | 1143.77002 | 1170.349976 | 1170.349976 | 1765300000 |
| 2001-12-06 | 1170.349976 | 1173.349976 | 1164.430054 | 1167.099976 | 1167.099976 | 1487900000 |
| 2001-12-07 | 1167.099976 | 1167.099976 | 1152.660034 | 1158.310059 | 1158.310059 | 1248200000 |
| 2001-12-10 | 1158.310059 | 1158.310059 | 1139.660034 | 1139.930054 | 1139.930054 | 1218700000 |
| 2001-12-11 | 1139.930054 | 1150.890015 | 1134.319946 | 1136.76001 | 1136.76001 | 1367200000 |
| 2001-12-12 | 1136.76001 | 1141.579956 | 1126.01001 | 1137.069946 | 1137.069946 | 1449700000 |
| 2001-12-13 | 1137.069946 | 1137.069946 | 1117.849976 | 1119.380005 | 1119.380005 | 1511500000 |
| 2001-12-14 | 1119.380005 | 1128.280029 | 1114.530029 | 1123.089966 | 1123.089966 | 1306800000 |
| 2001-12-17 | 1123.089966 | 1137.300049 | 1122.660034 | 1134.359985 | 1134.359985 | 1260400000 |
| 2001-12-18 | 1134.359985 | 1145.099976 | 1134.359985 | 1142.920044 | 1142.920044 | 1354000000 |
| 2001-12-19 | 1142.920044 | 1152.439941 | 1134.75 | 1149.560059 | 1149.560059 | 1484900000 |
| 2001-12-20 | 1149.560059 | 1151.420044 | 1139.930054 | 1139.930054 | 1139.930054 | 1490500000 |
| 2001-12-21 | 1139.930054 | 1147.459961 | 1139.930054 | 1144.890015 | 1144.890015 | 1694000000 |
| 2001-12-24 | 1144.890015 | 1147.829956 | 1144.619995 | 1144.650024 | 1144.650024 | 439670000 |
| 2001-12-26 | 1144.650024 | 1159.180054 | 1144.650024 | 1149.369995 | 1149.369995 | 791100000 |
| 2001-12-27 | 1149.369995 | 1157.130005 | 1149.369995 | 1157.130005 | 1157.130005 | 876300000 |
| 2001-12-28 | 1157.130005 | 1164.640015 | 1157.130005 | 1161.02002 | 1161.02002 | 917400000 |
| 2001-12-31 | 1161.02002 | 1161.160034 | 1148.040039 | 1148.079956 | 1148.079956 | 943600000 |