| January 10 / 7 | February 7 / 10 | March 4 / 13 | April 8 / 9 | May 5 / 12 | June 9 / 7 | July 10 / 6 | August 8 / 8 | September 9 / 7 | October 7 / 9 | November 9 / 7 | December 9 / 7 | |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025 | Change: 56.30 Change %: 17.51% Open: 321.54998779 Close: 377.85000610 High: 381.04998779 Low: 314.89999390 Volume: 323307 | Change: 3.20 Change %: 0.85% Open: 375.85000610 Close: 379.04998779 High: 440.85000610 Low: 373.39999390 Volume: 237652 | Change: -5.75 Change %: -1.49% Open: 385.50000000 Close: 379.75000000 High: 421.79998779 Low: 375.60000610 Volume: 130814 | Change: 34.35 Change %: 9.06% Open: 379.25000000 Close: 413.60000610 High: 427.79998779 Low: 325.20001221 Volume: 233979 | Change: -4.50 Change %: -1.13% Open: 399.89999390 Close: 395.39999390 High: 399.89999390 Low: 395.39999390 Volume: 1 | |||||||
| 2024 | Change: 5.40 Change %: 2.86% Open: 188.64999390 Close: 194.05000305 High: 197.44999695 Low: 175.55000305 Volume: 841240 | Change: 2.45 Change %: 1.27% Open: 193.39999390 Close: 195.85000610 High: 198.94999695 Low: 186.00000000 Volume: 526115 | Change: -4.70 Change %: -2.43% Open: 193.55000305 Close: 188.85000610 High: 199.39999390 Low: 179.35000610 Volume: 362274 | Change: 32.65 Change %: 17.37% Open: 188.00000000 Close: 220.64999390 High: 253.69999695 Low: 187.69999695 Volume: 393152 | Change: -0.05 Change %: -0.02% Open: 222.39999390 Close: 222.35000610 High: 237.75000000 Low: 196.60000610 Volume: 201776 | Change: 7.80 Change %: 3.53% Open: 221.14999390 Close: 228.94999695 High: 239.80000305 Low: 215.00000000 Volume: 300112 | Change: 2.95 Change %: 1.30% Open: 226.25000000 Close: 229.19999695 High: 252.00000000 Low: 224.35000610 Volume: 173943 | Change: 19.00 Change %: 8.29% Open: 229.19999695 Close: 248.19999695 High: 263.64999390 Low: 221.00000000 Volume: 306047 | Change: 23.60 Change %: 9.57% Open: 246.64999390 Close: 270.25000000 High: 275.04998779 Low: 240.00000000 Volume: 157942 | Change: -23.90 Change %: -8.86% Open: 269.79998779 Close: 245.89999390 High: 271.45001221 Low: 243.35000610 Volume: 384547 | Change: 75.35 Change %: 30.59% Open: 246.30000305 Close: 321.64999390 High: 335.00000000 Low: 241.30000305 Volume: 286816 | Change: 1.65 Change %: 0.52% Open: 318.10000610 Close: 319.75000000 High: 347.35000610 Low: 293.75000000 Volume: 100705 |
| 2023 | Change: 15.30 Change %: 9.19% Open: 166.44999695 Close: 181.75000000 High: 182.80000305 Low: 142.05000305 Volume: 481023 | Change: 10.10 Change %: 5.60% Open: 180.30000305 Close: 190.39999390 High: 199.75000000 Low: 171.25000000 Volume: 507877 | Change: -17.50 Change %: -9.31% Open: 188.00000000 Close: 170.50000000 High: 188.00000000 Low: 166.14999390 Volume: 375706 | Change: 18.55 Change %: 10.83% Open: 171.30000305 Close: 189.85000610 High: 207.44999695 Low: 171.25000000 Volume: 447032 | Change: -9.60 Change %: -5.10% Open: 188.25000000 Close: 178.64999390 High: 196.55000305 Low: 175.55000305 Volume: 358544 | Change: -16.05 Change %: -8.93% Open: 179.64999390 Close: 163.60000610 High: 196.60000610 Low: 162.10000610 Volume: 488337 | Change: -0.55 Change %: -0.33% Open: 165.19999695 Close: 164.64999390 High: 166.00000000 Low: 152.30000305 Volume: 321433 | Change: -12.40 Change %: -7.51% Open: 165.10000610 Close: 152.69999695 High: 168.30000305 Low: 145.05000305 Volume: 538905 | Change: -5.35 Change %: -3.53% Open: 151.50000000 Close: 146.14999390 High: 173.50000000 Low: 144.94999695 Volume: 372616 | Change: 21.30 Change %: 14.59% Open: 146.00000000 Close: 167.30000305 High: 169.05000305 Low: 143.69999695 Volume: 503881 | Change: 29.00 Change %: 17.47% Open: 166.00000000 Close: 195.00000000 High: 195.69999695 Low: 158.75000000 Volume: 490905 | Change: 4.10 Change %: 2.11% Open: 193.89999390 Close: 198.00000000 High: 209.55000305 Low: 185.64999390 Volume: 266383 |
| 2022 | Change: 8.95 Change %: 3.96% Open: 226.14999390 Close: 235.10000610 High: 245.00000000 Low: 220.55000305 Volume: 772152 | Change: -1.50 Change %: -0.64% Open: 235.75000000 Close: 234.25000000 High: 260.45001221 Low: 233.94999695 Volume: 606540 | Change: -10.55 Change %: -4.45% Open: 236.94999695 Close: 226.39999390 High: 236.94999695 Low: 211.30000305 Volume: 265140 | Change: -3.45 Change %: -1.53% Open: 226.00000000 Close: 222.55000305 High: 237.75000000 Low: 214.64999390 Volume: 518698 | Change: 13.55 Change %: 6.22% Open: 217.69999695 Close: 231.25000000 High: 233.80000305 Low: 204.55000305 Volume: 152873 | Change: 1.55 Change %: 0.67% Open: 232.05000305 Close: 233.60000610 High: 242.00000000 Low: 218.89999390 Volume: 539059 | Change: -15.65 Change %: -6.72% Open: 232.85000610 Close: 217.19999695 High: 232.85000610 Low: 199.19999695 Volume: 287480 | Change: 21.55 Change %: 9.91% Open: 217.55000305 Close: 239.10000610 High: 246.89999390 Low: 205.89999390 Volume: 533982 | Change: -17.00 Change %: -7.13% Open: 238.55000305 Close: 221.55000305 High: 238.55000305 Low: 215.75000000 Volume: 270522 | Change: -43.10 Change %: -19.52% Open: 220.80000305 Close: 177.69999695 High: 226.44999695 Low: 167.75000000 Volume: 963062 | Change: -10.15 Change %: -5.71% Open: 177.85000610 Close: 167.69999695 High: 183.39999390 Low: 150.44999695 Volume: 468119 | Change: 0.05 Change %: 0.03% Open: 170.00000000 Close: 170.05000305 High: 174.94999695 Low: 155.00000000 Volume: 190851 |
| 2021 | Change: -5.45 Change %: -4.24% Open: 128.39999390 Close: 122.94999695 High: 131.75000000 Low: 118.75000000 Volume: 772430 | Change: 14.20 Change %: 11.58% Open: 122.65000153 Close: 136.85000610 High: 139.30000305 Low: 120.19999695 Volume: 509322 | Change: -14.95 Change %: -10.80% Open: 138.44999695 Close: 123.50000000 High: 138.44999695 Low: 120.50000000 Volume: 357922 | Change: 15.00 Change %: 12.00% Open: 124.94999695 Close: 139.94999695 High: 145.80000305 Low: 120.55000305 Volume: 535309 | Change: 22.45 Change %: 16.05% Open: 139.89999390 Close: 162.35000610 High: 163.14999390 Low: 138.85000610 Volume: 327042 | Change: -2.65 Change %: -1.64% Open: 162.00000000 Close: 159.35000610 High: 166.75000000 Low: 147.05000305 Volume: 652184 | Change: 17.45 Change %: 10.76% Open: 162.10000610 Close: 179.55000305 High: 215.19999695 Low: 149.30000305 Volume: 640545 | Change: 14.10 Change %: 7.86% Open: 179.35000610 Close: 193.44999695 High: 196.50000000 Low: 171.60000610 Volume: 327089 | Change: -1.30 Change %: -0.67% Open: 195.30000305 Close: 194.00000000 High: 199.44999695 Low: 182.35000610 Volume: 270708 | Change: 9.95 Change %: 5.13% Open: 194.00000000 Close: 203.94999695 High: 215.14999390 Low: 191.30000305 Volume: 782407 | Change: 30.05 Change %: 14.79% Open: 203.19999695 Close: 233.25000000 High: 247.55000305 Low: 198.69999695 Volume: 667034 | Change: -7.90 Change %: -3.38% Open: 234.00000000 Close: 226.10000610 High: 250.35000610 Low: 224.00000000 Volume: 196930 |
| 2020 | Change: -26.90 Change %: -20.76% Open: 129.55000305 Close: 102.65000153 High: 130.94999695 Low: 100.15000153 Volume: 961012 | Change: 8.10 Change %: 7.94% Open: 102.00000000 Close: 110.09999847 High: 111.50000000 Low: 97.40000153 Volume: 678378 | Change: 6.80 Change %: 6.03% Open: 112.75000000 Close: 119.55000305 High: 130.64999390 Low: 102.80000305 Volume: 188811 | Change: -13.10 Change %: -11.13% Open: 117.75000000 Close: 104.65000153 High: 122.00000000 Low: 102.65000153 Volume: 388531 | Change: -7.95 Change %: -7.63% Open: 104.25000000 Close: 96.30000305 High: 109.40000153 Low: 95.84999847 Volume: 328312 | Change: 4.20 Change %: 4.38% Open: 95.84999847 Close: 100.05000305 High: 101.44999695 Low: 92.69999695 Volume: 553927 | Change: 16.15 Change %: 15.71% Open: 102.80000305 Close: 118.94999695 High: 119.40000153 Low: 95.44999695 Volume: 463640 | Change: 11.60 Change %: 9.81% Open: 118.19999695 Close: 129.80000305 High: 130.80000305 Low: 109.69999695 Volume: 587624 | Change: -21.30 Change %: -16.11% Open: 132.25000000 Close: 110.94999695 High: 134.50000000 Low: 108.30000305 Volume: 400098 | Change: -6.55 Change %: -5.90% Open: 110.94999695 Close: 104.40000153 High: 113.34999847 Low: 102.94999695 Volume: 749613 | Change: 16.80 Change %: 16.17% Open: 103.90000153 Close: 120.69999695 High: 121.40000153 Low: 102.15000153 Volume: 269567 | Change: 8.05 Change %: 6.70% Open: 120.19999695 Close: 128.25000000 High: 129.00000000 Low: 114.75000000 Volume: 246127 |
| 2019 | Change: 4.30 Change %: 4.23% Open: 101.59999847 Close: 105.90000153 High: 107.15000153 Low: 99.34999847 Volume: 947584 | Change: -10.95 Change %: -10.32% Open: 106.15000153 Close: 95.19999695 High: 107.00000000 Low: 93.59999847 Volume: 672038 | Change: -3.00 Change %: -3.08% Open: 97.50000000 Close: 94.50000000 High: 97.50000000 Low: 92.59999847 Volume: 418048 | Change: -2.20 Change %: -2.34% Open: 94.05000305 Close: 91.84999847 High: 96.94999695 Low: 86.34999847 Volume: 991835 | Change: 12.90 Change %: 14.07% Open: 91.69999695 Close: 104.59999847 High: 105.30000305 Low: 86.75000000 Volume: 631688 | Change: 3.40 Change %: 3.24% Open: 104.84999847 Close: 108.25000000 High: 109.00000000 Low: 94.00000000 Volume: 920622 | Change: -12.90 Change %: -11.46% Open: 112.55000305 Close: 99.65000153 High: 113.05000305 Low: 98.09999847 Volume: 432777 | Change: -4.25 Change %: -4.34% Open: 97.84999847 Close: 93.59999847 High: 98.94999695 Low: 89.59999847 Volume: 645546 | Change: 8.80 Change %: 9.53% Open: 92.34999847 Close: 101.15000153 High: 102.90000153 Low: 92.19999695 Volume: 166785 | Change: 0.90 Change %: 0.89% Open: 101.05000305 Close: 101.94999695 High: 102.90000153 Low: 92.19999695 Volume: 1090523 | Change: 16.40 Change %: 16.05% Open: 102.15000153 Close: 118.55000305 High: 118.00000000 Low: 101.09999847 Volume: 814113 | Change: 11.70 Change %: 9.92% Open: 118.00000000 Close: 129.69999695 High: 138.39999390 Low: 118.00000000 Volume: 188440 |
| 2018 | Change: -4.15 Change %: -3.29% Open: 126.00000000 Close: 121.84999847 High: 131.35000610 Low: 119.59999847 Volume: 1067750 | Change: -0.65 Change %: -0.53% Open: 121.69999695 Close: 121.05000305 High: 124.40000153 Low: 116.50000000 Volume: 620503 | Change: -3.20 Change %: -2.64% Open: 121.34999847 Close: 118.15000153 High: 122.00000000 Low: 116.50000000 Volume: 323979 | Change: 1.95 Change %: 1.64% Open: 118.69999695 Close: 120.65000153 High: 120.80000305 Low: 113.05000305 Volume: 415608 | Change: 0.85 Change %: 0.69% Open: 122.84999847 Close: 123.69999695 High: 124.05000305 Low: 112.44999695 Volume: 431504 | Change: -12.40 Change %: -10.01% Open: 123.90000153 Close: 111.50000000 High: 124.94999695 Low: 112.00000000 Volume: 815497 | Change: 1.45 Change %: 1.34% Open: 108.44999695 Close: 109.90000153 High: 113.40000153 Low: 105.25000000 Volume: 204034 | Change: -11.60 Change %: -10.57% Open: 109.69999695 Close: 98.09999847 High: 110.40000153 Low: 95.44999695 Volume: 906980 | Change: 6.10 Change %: 6.33% Open: 96.34999847 Close: 102.44999695 High: 103.44999695 Low: 92.00000000 Volume: 390134 | Change: 10.55 Change %: 10.33% Open: 102.15000153 Close: 112.69999695 High: 125.50000000 Low: 101.09999847 Volume: 1543541 | Change: -9.80 Change %: -8.67% Open: 113.05000305 Close: 103.25000000 High: 121.30000305 Low: 104.00000000 Volume: 703752 | Change: -1.65 Change %: -1.59% Open: 103.50000000 Close: 101.84999847 High: 104.00000000 Low: 95.75000000 Volume: 250854 |
| 2017 | Change: 11.75 Change %: 8.53% Open: 137.80000305 Close: 149.55000305 High: 156.94999695 Low: 134.39999390 Volume: 346140 | Change: -8.85 Change %: -5.92% Open: 149.55000305 Close: 140.69999695 High: 151.69999695 Low: 138.60000610 Volume: 502166 | Change: -0.90 Change %: -0.64% Open: 140.19999695 Close: 139.30000305 High: 144.69999695 Low: 136.19999695 Volume: 258861 | Change: -7.75 Change %: -5.58% Open: 138.80000305 Close: 131.05000305 High: 143.69999695 Low: 126.69999695 Volume: 559580 | Change: -5.30 Change %: -3.94% Open: 134.64999390 Close: 129.35000610 High: 135.00000000 Low: 127.15000153 Volume: 283475 | Change: -5.45 Change %: -4.21% Open: 129.50000000 Close: 124.05000305 High: 130.00000000 Low: 113.00000000 Volume: 622975 | Change: 13.40 Change %: 10.65% Open: 125.84999847 Close: 139.25000000 High: 139.35000610 Low: 125.00000000 Volume: 353780 | Change: -11.10 Change %: -7.97% Open: 139.25000000 Close: 128.14999390 High: 143.75000000 Low: 125.50000000 Volume: 599008 | Change: -0.85 Change %: -0.66% Open: 128.89999390 Close: 128.05000305 High: 141.35000610 Low: 125.94999695 Volume: 335574 | Change: -2.70 Change %: -2.11% Open: 127.80000305 Close: 125.09999847 High: 132.69999695 Low: 122.84999847 Volume: 402076 | Change: 1.60 Change %: 1.28% Open: 124.69999695 Close: 126.30000305 High: 130.30000305 Low: 121.15000153 Volume: 697195 | Change: -0.75 Change %: -0.59% Open: 126.94999695 Close: 126.19999695 High: 128.00000000 Low: 116.90000153 Volume: 277424 |
| 2016 | Change: -9.80 Change %: -7.77% Open: 126.15000153 Close: 116.34999847 High: 126.30000305 Low: 111.05000305 Volume: 719134 | Change: -3.15 Change %: -2.72% Open: 115.80000305 Close: 112.65000153 High: 124.00000000 Low: 112.25000000 Volume: 624336 | Change: 13.15 Change %: 11.50% Open: 114.30000305 Close: 127.44999695 High: 136.39999390 Low: 111.34999847 Volume: 355498 | Change: -6.50 Change %: -5.10% Open: 127.34999847 Close: 120.84999847 High: 130.00000000 Low: 119.05000305 Volume: 564711 | Change: -0.55 Change %: -0.45% Open: 122.09999847 Close: 121.55000305 High: 132.60000610 Low: 118.69999695 Volume: 165718 | Change: 22.60 Change %: 18.60% Open: 121.50000000 Close: 144.10000610 High: 146.05000305 Low: 120.84999847 Volume: 773419 | Change: 2.75 Change %: 1.92% Open: 143.44999695 Close: 146.19999695 High: 153.05000305 Low: 139.05000305 Volume: 298558 | Change: 0.90 Change %: 0.62% Open: 145.00000000 Close: 145.89999390 High: 146.14999390 Low: 134.89999390 Volume: 600596 | Change: 0.80 Change %: 0.53% Open: 150.75000000 Close: 151.55000305 High: 160.89999390 Low: 147.00000000 Volume: 370952 | Change: 13.05 Change %: 8.64% Open: 151.10000610 Close: 164.14999390 High: 166.89999390 Low: 145.19999695 Volume: 816268 | Change: -15.75 Change %: -9.65% Open: 163.25000000 Close: 147.50000000 High: 176.00000000 Low: 147.39999390 Volume: 667750 | Change: -10.60 Change %: -7.18% Open: 147.64999390 Close: 137.05000305 High: 147.89999390 Low: 132.85000610 Volume: 228422 |
| 2015 | Change: -3.15 Change %: -1.91% Open: 165.05000305 Close: 161.89999390 High: 184.89999390 Low: 158.69999695 Volume: 699498 | Change: -25.65 Change %: -15.79% Open: 162.39999390 Close: 136.75000000 High: 169.75000000 Low: 136.44999695 Volume: 258975 | Change: -5.65 Change %: -4.08% Open: 138.55000305 Close: 132.89999390 High: 145.39999390 Low: 126.44999695 Volume: 136198 | Change: 3.15 Change %: 2.36% Open: 133.39999390 Close: 136.55000305 High: 147.35000610 Low: 131.94999695 Volume: 509872 | Change: -10.85 Change %: -7.92% Open: 137.00000000 Close: 126.15000153 High: 143.85000610 Low: 123.55000305 Volume: 369895 | Change: 2.45 Change %: 1.91% Open: 128.19999695 Close: 130.64999390 High: 138.85000610 Low: 124.80000305 Volume: 607997 | Change: -4.90 Change %: -3.76% Open: 130.14999390 Close: 125.25000000 High: 130.30000305 Low: 119.84999847 Volume: 305394 | Change: -4.55 Change %: -3.64% Open: 125.09999847 Close: 120.55000305 High: 139.00000000 Low: 117.09999847 Volume: 700894 | Change: 1.80 Change %: 1.51% Open: 119.55000305 Close: 121.34999847 High: 123.34999847 Low: 113.05000305 Volume: 288009 | Change: -0.35 Change %: -0.29% Open: 121.30000305 Close: 120.94999695 High: 137.60000610 Low: 116.30000305 Volume: 738183 | Change: -4.10 Change %: -3.39% Open: 121.00000000 Close: 116.90000153 High: 123.94999695 Low: 111.59999847 Volume: 284858 | Change: 10.40 Change %: 8.94% Open: 116.30000305 Close: 126.69999695 High: 126.80000305 Low: 115.65000153 Volume: 208652 |
| 2014 | Change: 14.15 Change %: 12.74% Open: 111.05000305 Close: 125.19999695 High: 125.94999695 Low: 110.19999695 Volume: 703448 | Change: 54.80 Change %: 43.84% Open: 125.00000000 Close: 179.80000305 High: 180.35000610 Low: 125.00000000 Volume: 717510 | Change: -2.65 Change %: -1.47% Open: 180.55000305 Close: 177.89999390 High: 207.55000305 Low: 166.00000000 Volume: 291532 | Change: 26.05 Change %: 14.72% Open: 177.00000000 Close: 203.05000305 High: 215.69999695 Low: 167.89999390 Volume: 500367 | Change: -26.45 Change %: -12.97% Open: 203.94999695 Close: 177.50000000 High: 203.94999695 Low: 170.80000305 Volume: 218527 | Change: -4.25 Change %: -2.40% Open: 177.25000000 Close: 173.00000000 High: 182.50000000 Low: 163.10000610 Volume: 222562 | Change: 22.80 Change %: 13.24% Open: 172.25000000 Close: 195.05000305 High: 196.39999390 Low: 157.80000305 Volume: 236567 | Change: 0.90 Change %: 0.46% Open: 194.85000610 Close: 195.75000000 High: 207.39999390 Low: 178.64999390 Volume: 453853 | Change: -6.75 Change %: -3.37% Open: 200.10000610 Close: 193.35000610 High: 204.69999695 Low: 176.19999695 Volume: 225522 | Change: -6.00 Change %: -3.09% Open: 194.00000000 Close: 188.00000000 High: 225.50000000 Low: 185.64999390 Volume: 668750 | Change: -2.30 Change %: -1.22% Open: 188.94999695 Close: 186.64999390 High: 199.75000000 Low: 181.10000610 Volume: 429242 | Change: -20.95 Change %: -11.17% Open: 187.55000305 Close: 166.60000610 High: 188.25000000 Low: 164.00000000 Volume: 130947 |
| 2013 | Change: 1.95 Change %: 1.34% Open: 145.00000000 Close: 146.94999695 High: 157.89999390 Low: 142.60000610 Volume: 721966 | Change: -4.30 Change %: -2.93% Open: 146.94999695 Close: 142.64999390 High: 149.80000305 Low: 135.89999390 Volume: 476234 | Change: -6.40 Change %: -4.46% Open: 143.55000305 Close: 137.14999390 High: 146.89999390 Low: 132.05000305 Volume: 235450 | Change: -2.20 Change %: -1.60% Open: 137.14999390 Close: 134.94999695 High: 143.50000000 Low: 131.75000000 Volume: 642565 | Change: -8.95 Change %: -6.58% Open: 136.00000000 Close: 127.05000305 High: 147.64999390 Low: 125.05000305 Volume: 301730 | Change: -7.05 Change %: -5.55% Open: 127.05000305 Close: 120.00000000 High: 129.89999390 Low: 116.90000153 Volume: 548912 | Change: -2.00 Change %: -1.66% Open: 120.59999847 Close: 118.59999847 High: 132.14999390 Low: 117.40000153 Volume: 297685 | Change: -6.65 Change %: -5.60% Open: 118.75000000 Close: 112.09999847 High: 124.59999847 Low: 112.00000000 Volume: 531597 | Change: 0.70 Change %: 0.62% Open: 113.00000000 Close: 113.69999695 High: 119.19999695 Low: 111.09999847 Volume: 98819 | Change: -8.50 Change %: -7.46% Open: 113.90000153 Close: 105.40000153 High: 117.94999695 Low: 105.25000000 Volume: 520723 | Change: 4.85 Change %: 4.60% Open: 105.40000153 Close: 110.25000000 High: 111.84999847 Low: 100.94999695 Volume: 543209 | Change: 0.90 Change %: 0.82% Open: 109.80000305 Close: 110.69999695 High: 118.40000153 Low: 105.50000000 Volume: 65846 |
| 2012 | Change: -11.80 Change %: -5.20% Open: 226.85000610 Close: 215.05000305 High: 238.50000000 Low: 213.10000610 Volume: 230818 | Change: -11.35 Change %: -5.29% Open: 214.50000000 Close: 203.14999390 High: 222.44999695 Low: 195.89999390 Volume: 355383 | Change: -20.70 Change %: -10.19% Open: 203.14999390 Close: 182.44999695 High: 203.14999390 Low: 174.44999695 Volume: 276389 | Change: -4.55 Change %: -2.49% Open: 182.50000000 Close: 177.94999695 High: 190.44999695 Low: 171.89999390 Volume: 193182 | Change: -15.35 Change %: -8.72% Open: 176.00000000 Close: 160.64999390 High: 182.89999390 Low: 160.14999390 Volume: 255710 | Change: 9.45 Change %: 5.88% Open: 160.64999390 Close: 170.10000610 High: 168.60000610 Low: 148.19999695 Volume: 349897 | Change: 1.60 Change %: 0.93% Open: 172.80000305 Close: 174.39999390 High: 190.85000610 Low: 172.50000000 Volume: 111865 | Change: -10.10 Change %: -5.78% Open: 174.64999390 Close: 164.55000305 High: 177.85000610 Low: 157.39999390 Volume: 365693 | Change: 9.05 Change %: 5.50% Open: 164.44999695 Close: 173.50000000 High: 182.64999390 Low: 157.10000610 Volume: 216994 | Change: -18.20 Change %: -10.53% Open: 172.85000610 Close: 154.64999390 High: 185.44999695 Low: 154.39999390 Volume: 600846 | Change: -12.55 Change %: -8.12% Open: 154.64999390 Close: 142.10000610 High: 156.39999390 Low: 132.25000000 Volume: 424755 | Change: 3.70 Change %: 2.64% Open: 140.10000610 Close: 143.80000305 High: 149.25000000 Low: 133.50000000 Volume: 140902 |
| 2011 | Change: 5.80 Change %: 2.43% Open: 239.00000000 Close: 244.80000305 High: 250.75000000 Low: 226.50000000 Volume: 476364 | Change: 26.15 Change %: 10.65% Open: 245.55000305 Close: 271.70001221 High: 277.00000000 Low: 245.35000610 Volume: 323823 | Change: -9.55 Change %: -3.49% Open: 273.70001221 Close: 264.14999390 High: 294.70001221 Low: 257.79998779 Volume: 176686 | Change: 33.85 Change %: 12.75% Open: 265.50000000 Close: 299.35000610 High: 301.04998779 Low: 254.05000305 Volume: 363018 | Change: -33.75 Change %: -11.31% Open: 298.35000610 Close: 264.60000610 High: 306.25000000 Low: 258.60000610 Volume: 92995 | Change: 1.10 Change %: 0.42% Open: 264.25000000 Close: 265.35000610 High: 273.79998779 Low: 239.64999390 Volume: 336607 | Change: -23.65 Change %: -8.99% Open: 263.20001221 Close: 239.55000305 High: 269.70001221 Low: 237.19999695 Volume: 209910 | Change: 48.50 Change %: 20.16% Open: 240.60000610 Close: 289.10000610 High: 286.10000610 Low: 231.35000610 Volume: 380534 | Change: -56.95 Change %: -19.92% Open: 285.85000610 Close: 228.89999390 High: 291.75000000 Low: 228.50000000 Volume: 268718 | Change: -1.55 Change %: -0.68% Open: 228.50000000 Close: 226.94999695 High: 252.50000000 Low: 219.80000305 Volume: 522894 | Change: 7.40 Change %: 3.27% Open: 226.39999390 Close: 233.80000305 High: 240.00000000 Low: 220.44999695 Volume: 339370 | Change: -6.35 Change %: -2.72% Open: 233.19999695 Close: 226.85000610 High: 235.69999695 Low: 213.39999390 Volume: 94962 |
| 2010 | Change: -4.30 Change %: -3.16% Open: 136.00000000 Close: 131.69999695 High: 146.94999695 Low: 131.60000610 Volume: 453210 | Change: -2.95 Change %: -2.23% Open: 132.00000000 Close: 129.05000305 High: 135.94999695 Low: 126.59999847 Volume: 396347 | Change: 6.50 Change %: 5.01% Open: 129.64999390 Close: 136.14999390 High: 139.05000305 Low: 126.55000305 Volume: 226510 | Change: -1.35 Change %: -0.99% Open: 136.55000305 Close: 135.19999695 High: 139.85000610 Low: 128.60000610 Volume: 311848 | Change: -1.95 Change %: -1.43% Open: 136.19999695 Close: 134.25000000 High: 138.39999390 Low: 130.25000000 Volume: 199200 | Change: 30.20 Change %: 22.54% Open: 134.00000000 Close: 164.19999695 High: 175.00000000 Low: 132.55000305 Volume: 421013 | Change: 12.00 Change %: 7.30% Open: 164.30000305 Close: 176.30000305 High: 178.75000000 Low: 155.00000000 Volume: 221178 | Change: 1.20 Change %: 0.68% Open: 175.60000610 Close: 176.80000305 High: 186.75000000 Low: 163.50000000 Volume: 196473 | Change: 1.65 Change %: 0.91% Open: 181.39999390 Close: 183.05000305 High: 194.85000610 Low: 178.25000000 Volume: 211041 | Change: 19.80 Change %: 10.78% Open: 183.64999390 Close: 203.44999695 High: 204.60000610 Low: 171.60000610 Volume: 489560 | Change: -1.85 Change %: -0.91% Open: 202.80000305 Close: 200.94999695 High: 218.69999695 Low: 192.80000305 Volume: 431044 | Change: 40.30 Change %: 20.13% Open: 200.19999695 Close: 240.50000000 High: 242.25000000 Low: 200.00000000 Volume: 123503 |
| 2009 | Change: 7.05 Change %: 6.30% Open: 111.84999847 Close: 118.90000153 High: 123.40000153 Low: 106.05000305 Volume: 377516 | Change: -9.45 Change %: -7.95% Open: 118.90000153 Close: 109.44999695 High: 122.15000153 Low: 108.00000000 Volume: 166370 | Change: 6.30 Change %: 5.76% Open: 109.44999695 Close: 115.75000000 High: 119.19999695 Low: 103.30000305 Volume: 78332 | Change: -0.55 Change %: -0.48% Open: 115.55000305 Close: 115.00000000 High: 120.30000305 Low: 110.80000305 Volume: 285042 | Change: 17.50 Change %: 14.60% Open: 119.90000153 Close: 137.39999390 High: 138.85000610 Low: 119.75000000 Volume: 157682 | Change: -19.70 Change %: -14.38% Open: 137.00000000 Close: 117.30000305 High: 142.89999390 Low: 115.00000000 Volume: 318103 | Change: 9.80 Change %: 8.30% Open: 118.05000305 Close: 127.84999847 High: 128.00000000 Low: 111.50000000 Volume: 175310 | Change: -7.25 Change %: -5.66% Open: 128.14999390 Close: 120.90000153 High: 138.60000610 Low: 118.59999847 Volume: 300278 | Change: 7.10 Change %: 5.88% Open: 120.69999695 Close: 127.80000305 High: 138.30000305 Low: 119.19999695 Volume: 157704 | Change: 8.00 Change %: 6.27% Open: 127.50000000 Close: 135.50000000 High: 145.39999390 Low: 125.90000153 Volume: 449972 | Change: 6.75 Change %: 5.00% Open: 135.00000000 Close: 141.75000000 High: 144.00000000 Low: 130.00000000 Volume: 208877 | Change: -6.55 Change %: -4.60% Open: 142.50000000 Close: 135.94999695 High: 149.19999695 Low: 135.80000305 Volume: 111075 |