| January 11 / 6 | February 8 / 9 | March 10 / 7 | April 12 / 5 | May 10 / 6 | June 9 / 7 | July 13 / 3 | August 9 / 7 | September 8 / 8 | October 9 / 7 | November 14 / 2 | December 10 / 7 | |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025 | Change: 223.54 Change %: 1.15% Open: 19403.90039063 Close: 19627.43945313 High: 20118.60937500 Low: 18831.91015625 Volume: 161608850000 | Change: -368.10 Change %: -1.92% Open: 19215.38085938 Close: 18847.27929688 High: 20110.11914063 Low: 18372.99023438 Volume: 150047820000 | Change: -1,624.07 Change %: -8.58% Open: 18923.35937500 Close: 17299.28906250 High: 18992.30078125 Low: 16854.36914063 Volume: 158800650000 | Change: 239.77 Change %: 1.39% Open: 17221.55078125 Close: 17461.32031250 High: 17716.51953125 Low: 14784.03027344 Volume: 187816050000 | ||||||||
| 2024 | Change: 290.31 Change %: 1.95% Open: 14873.70019531 Close: 15164.00976563 High: 15630.58007813 Low: 14477.57031250 Volume: 111351260000 | Change: 837.90 Change %: 5.49% Open: 15254.01953125 Close: 16091.91992188 High: 16538.85937500 Low: 15208.87988281 Volume: 329423750000 | Change: 269.63 Change %: 1.67% Open: 16109.83007813 Close: 16379.45996094 High: 16538.85937500 Low: 15862.62988281 Volume: 106387420000 | Change: -739.23 Change %: -4.51% Open: 16397.05078125 Close: 15657.82031250 High: 16490.65039063 Low: 15222.78027344 Volume: 107535290000 | Change: 1,088.93 Change %: 6.96% Open: 15646.08984375 Close: 16735.01953125 High: 17032.66015625 Low: 15557.63964844 Volume: 140039820000 | Change: 866.90 Change %: 5.14% Open: 16865.69921875 Close: 17732.59960938 High: 18035.00000000 Low: 16646.42968750 Volume: 107772060000 | Change: -174.50 Change %: -0.98% Open: 17773.90039063 Close: 17599.40039063 High: 18671.07031250 Low: 17015.38085938 Volume: 119005630000 | Change: 66.59 Change %: 0.38% Open: 17647.02929688 Close: 17713.61914063 High: 18017.68945313 Low: 15708.54003906 Volume: 121239310000 | Change: 603.72 Change %: 3.43% Open: 17585.44921875 Close: 18189.16992188 High: 18327.33984375 Low: 16668.57031250 Volume: 110388680000 | Change: -59.79 Change %: -0.33% Open: 18154.93945313 Close: 18095.15039063 High: 18785.50000000 Low: 17767.78906250 Volume: 132373190000 | Change: 1,028.50 Change %: 5.65% Open: 18189.66992188 Close: 19218.16992188 High: 19366.07031250 Low: 18112.83007813 Volume: 146515010000 | Change: 55.36 Change %: 0.29% Open: 19255.42968750 Close: 19310.78906250 High: 20204.58007813 Low: 19168.38085938 Volume: 159134440000 |
| 2023 | Change: 1,022.49 Change %: 9.68% Open: 10562.05957031 Close: 11584.54980469 High: 11691.88964844 Low: 10265.04003906 Volume: 106732920000 | Change: -117.60 Change %: -1.02% Open: 11573.13964844 Close: 11455.54003906 High: 12269.54980469 Low: 10982.79980469 Volume: 410121230000 | Change: 774.33 Change %: 6.76% Open: 11447.58007813 Close: 12221.91015625 High: 12227.92968750 Low: 10982.79980469 Volume: 120323510000 | Change: 80.49 Change %: 0.66% Open: 12146.08984375 Close: 12226.58007813 High: 12245.42968750 Low: 11798.76953125 Volume: 90509520000 | Change: 725.24 Change %: 5.94% Open: 12210.04980469 Close: 12935.29003906 High: 14446.54980469 Low: 11925.37011719 Volume: 403485900000 | Change: 843.46 Change %: 6.52% Open: 12944.45996094 Close: 13787.91992188 High: 13864.05957031 Low: 12903.62988281 Volume: 107650300000 | Change: 547.32 Change %: 3.97% Open: 13798.70019531 Close: 14346.01953125 High: 14446.54980469 Low: 13567.25000000 Volume: 96983440000 | Change: -239.96 Change %: -1.68% Open: 14274.92968750 Close: 14034.96972656 High: 14309.20996094 Low: 12543.86035156 Volume: 414055870000 | Change: -910.64 Change %: -6.44% Open: 14129.95996094 Close: 13219.32031250 High: 14149.62011719 Low: 12963.16015625 Volume: 94727650000 | Change: -366.74 Change %: -2.77% Open: 13217.98046875 Close: 12851.24023438 High: 13714.13964844 Low: 12543.86035156 Volume: 97818540000 | Change: 1,339.16 Change %: 10.39% Open: 12887.05957031 Close: 14226.21972656 High: 15630.58007813 Low: 12875.20019531 Volume: 423482100000 | Change: 830.00 Change %: 5.85% Open: 14181.34960938 Close: 15011.34960938 High: 15150.07031250 Low: 14058.51953125 Volume: 120361680000 |
| 2022 | Change: -1,492.62 Change %: -9.49% Open: 15732.50000000 Close: 14239.87988281 High: 15852.13964844 Low: 13094.65039063 Volume: 99683390000 | Change: -526.03 Change %: -3.68% Open: 14277.42968750 Close: 13751.40039063 High: 14646.90039063 Low: 12315.74023438 Volume: 406309500000 | Change: 503.82 Change %: 3.67% Open: 13716.70019531 Close: 14220.51953125 High: 14646.90039063 Low: 12555.34960938 Volume: 130226950000 | Change: -1,934.89 Change %: -13.56% Open: 14269.53027344 Close: 12334.63964844 High: 14534.37988281 Low: 12315.74023438 Volume: 95994300000 | Change: -250.30 Change %: -2.03% Open: 12331.69042969 Close: 12081.38964844 High: 12985.00976563 Low: 10565.13964844 Volume: 430583000000 | Change: -1,148.15 Change %: -9.43% Open: 12176.88964844 Close: 11028.74023438 High: 12320.12011719 Low: 10565.13964844 Volume: 113344650000 | Change: 1,383.86 Change %: 12.57% Open: 11006.83007813 Close: 12390.69042969 High: 12426.25976563 Low: 10911.45019531 Volume: 93619410000 | Change: -501.76 Change %: -4.07% Open: 12317.95996094 Close: 11816.20019531 High: 13181.08984375 Low: 10088.83007813 Volume: 417069700000 | Change: -1,131.82 Change %: -9.67% Open: 11707.44042969 Close: 10575.62011719 High: 12270.19042969 Low: 10572.33007813 Volume: 78341400000 | Change: 329.14 Change %: 3.09% Open: 10659.00976563 Close: 10988.15039063 High: 11230.44042969 Low: 10088.83007813 Volume: 98292380000 | Change: 313.26 Change %: 2.81% Open: 11154.74023438 Close: 11468.00000000 High: 11691.88964844 Low: 10207.46972656 Volume: 409885090000 | Change: -1,008.69 Change %: -8.79% Open: 11475.16992188 Close: 10466.48046875 High: 11571.63964844 Low: 10207.46972656 Volume: 100007430000 |
| 2021 | Change: 112.17 Change %: 0.87% Open: 12958.51953125 Close: 13070.69042969 High: 13728.98046875 Low: 12543.24023438 Volume: 138076160000 | Change: -33.83 Change %: -0.26% Open: 13226.17968750 Close: 13192.34960938 High: 14211.57031250 Low: 12397.04980469 Volume: 508917690000 | Change: -159.29 Change %: -1.19% Open: 13406.16015625 Close: 13246.87011719 High: 13620.70996094 Low: 12397.04980469 Volume: 133298300000 | Change: 548.36 Change %: 4.09% Open: 13414.32031250 Close: 13962.67968750 High: 14211.57031250 Low: 13404.17968750 Volume: 91050570000 | Change: -283.03 Change %: -2.02% Open: 14031.76953125 Close: 13748.74023438 High: 14863.65039063 Low: 13002.54003906 Volume: 375458720000 | Change: 674.89 Change %: 4.88% Open: 13829.05957031 Close: 14503.95019531 High: 14535.96972656 Low: 13548.92968750 Volume: 107636930000 | Change: 178.99 Change %: 1.23% Open: 14493.69042969 Close: 14672.67968750 High: 14863.65039063 Low: 14178.66015625 Volume: 88145720000 | Change: 500.64 Change %: 3.39% Open: 14758.59960938 Close: 15259.24023438 High: 15504.12011719 Low: 14181.69042969 Volume: 370480770000 | Change: -860.40 Change %: -5.62% Open: 15308.98046875 Close: 14448.58007813 High: 15403.44042969 Low: 14444.29980469 Volume: 94713820000 | Change: 1,003.46 Change %: 6.92% Open: 14494.92968750 Close: 15498.38964844 High: 15504.12011719 Low: 14181.69042969 Volume: 98654030000 | Change: -3.57 Change %: -0.02% Open: 15541.25976563 Close: 15537.69042969 High: 16212.23046875 Low: 13094.65039063 Volume: 422215580000 | Change: -107.30 Change %: -0.68% Open: 15752.26953125 Close: 15644.96972656 High: 15901.46972656 Low: 14860.04003906 Volume: 103643460000 |
| 2020 | Change: 111.48 Change %: 1.23% Open: 9039.45996094 Close: 9150.94042969 High: 9451.42968750 Low: 8943.50000000 Volume: 52456350000 | Change: -623.35 Change %: -6.78% Open: 9190.71972656 Close: 8567.37011719 High: 9838.37011719 Low: 6631.41992188 Volume: 284012170000 | Change: -967.04 Change %: -11.16% Open: 8667.13964844 Close: 7700.10009766 High: 9070.32031250 Low: 6631.41992188 Volume: 96874040000 | Change: 1,430.05 Change %: 19.17% Open: 7459.50000000 Close: 8889.54980469 High: 8957.26953125 Low: 7288.10986328 Volume: 78697140000 | Change: 808.58 Change %: 9.31% Open: 8681.29003906 Close: 9489.87011719 High: 10839.92968750 Low: 8537.83007813 Volume: 369148560000 | Change: 587.35 Change %: 6.20% Open: 9471.41992188 Close: 10058.76953125 High: 10221.84960938 Low: 9403.00000000 Volume: 111455270000 | Change: 681.60 Change %: 6.77% Open: 10063.66992188 Close: 10745.26953125 High: 10839.92968750 Low: 10048.04003906 Volume: 94321170000 | Change: 926.82 Change %: 8.54% Open: 10848.63964844 Close: 11775.45996094 High: 12074.05957031 Low: 10519.49023438 Volume: 318188680000 | Change: -683.45 Change %: -5.77% Open: 11850.95996094 Close: 11167.50976563 High: 12074.05957031 Low: 10519.49023438 Volume: 82059450000 | Change: -380.40 Change %: -3.37% Open: 11291.99023438 Close: 10911.58984375 High: 11965.54003906 Low: 10822.57031250 Volume: 77827120000 | Change: 1,188.29 Change %: 10.79% Open: 11010.45019531 Close: 12198.74023438 High: 13728.98046875 Low: 10830.95019531 Volume: 434313100000 | Change: 574.92 Change %: 4.67% Open: 12313.36035156 Close: 12888.28027344 High: 12973.33007813 Low: 12214.74023438 Volume: 111707090000 |
| 2019 | Change: 774.83 Change %: 11.91% Open: 6506.91015625 Close: 7281.74023438 High: 7303.12011719 Low: 6457.12988281 Volume: 49199040000 | Change: 276.16 Change %: 3.81% Open: 7256.37011719 Close: 7532.52978516 High: 8176.08007813 Low: 7225.14013672 Volume: 178109410000 | Change: 141.87 Change %: 1.87% Open: 7587.45019531 Close: 7729.31982422 High: 7850.10986328 Low: 7332.91992188 Volume: 49145540000 | Change: 295.15 Change %: 3.78% Open: 7800.24023438 Close: 8095.39013672 High: 8176.08007813 Low: 7777.08984375 Volume: 43162800000 | Change: -679.78 Change %: -8.36% Open: 8132.93017578 Close: 7453.14990234 High: 8339.63964844 Low: 7292.22021484 Volume: 182895490000 | Change: 565.03 Change %: 7.59% Open: 7441.20996094 Close: 8006.24023438 High: 8088.87988281 Low: 7292.22021484 Volume: 44505410000 | Change: 29.57 Change %: 0.36% Open: 8145.85009766 Close: 8175.41992188 High: 8339.63964844 Low: 8059.29003906 Volume: 39238360000 | Change: -227.68 Change %: -2.78% Open: 8190.56005859 Close: 7962.87988281 High: 8335.55957031 Low: 7662.89990234 Volume: 178337890000 | Change: 92.90 Change %: 1.17% Open: 7906.43994141 Close: 7999.33984375 High: 8243.79980469 Low: 7847.31982422 Volume: 41462650000 | Change: 265.53 Change %: 3.31% Open: 8026.83007813 Close: 8292.36035156 High: 8335.55957031 Low: 7700.00000000 Volume: 43976360000 | Change: 330.42 Change %: 3.96% Open: 8335.04980469 Close: 8665.46972656 High: 9451.42968750 Low: 8326.55957031 Volume: 182264100000 | Change: 299.76 Change %: 3.46% Open: 8672.83984375 Close: 8972.59960938 High: 9052.00000000 Low: 8435.40039063 Volume: 45940880000 |
| 2018 | Change: 473.83 Change %: 6.83% Open: 6937.64990234 Close: 7411.47998047 High: 7505.77001953 Low: 6924.08007813 Volume: 44405890000 | Change: -104.16 Change %: -1.41% Open: 7377.16992188 Close: 7273.00976563 High: 7637.27001953 Low: 6630.66992188 Volume: 179848700000 | Change: -211.30 Change %: -2.90% Open: 7274.75000000 Close: 7063.45019531 High: 7637.27001953 Low: 6901.06982422 Volume: 48355130000 | Change: 50.10 Change %: 0.71% Open: 7016.16992188 Close: 7066.27001953 High: 7319.58007813 Low: 6805.95996094 Volume: 42932190000 | Change: 388.47 Change %: 5.51% Open: 7053.64990234 Close: 7442.12011719 High: 7933.31005859 Low: 6991.14013672 Volume: 178704180000 | Change: 22.64 Change %: 0.30% Open: 7487.66015625 Close: 7510.29980469 High: 7806.60009766 Low: 7419.56005859 Volume: 48305960000 | Change: 219.89 Change %: 2.95% Open: 7451.89990234 Close: 7671.79003906 High: 7933.31005859 Low: 7443.10009766 Volume: 38678490000 | Change: 407.72 Change %: 5.29% Open: 7701.81982422 Close: 8109.54003906 High: 8133.29980469 Low: 6922.83007813 Volume: 198895980000 | Change: -41.60 Change %: -0.51% Open: 8087.95019531 Close: 8046.35009766 High: 8104.06982422 Low: 7873.93017578 Volume: 44545790000 | Change: -785.60 Change %: -9.71% Open: 8091.50000000 Close: 7305.89990234 High: 8107.37988281 Low: 6922.83007813 Volume: 61400960000 | Change: 2.72 Change %: 0.04% Open: 7327.81982422 Close: 7330.54003906 High: 7572.93017578 Low: 6190.16992188 Volume: 196229660000 | Change: -850.85 Change %: -11.37% Open: 7486.12988281 Close: 6635.27978516 High: 7486.50976563 Low: 6190.16992188 Volume: 48808340000 |
| 2017 | Change: 189.17 Change %: 3.49% Open: 5425.62011719 Close: 5614.79003906 High: 5669.60986328 Low: 5397.99023438 Volume: 36027970000 | Change: 170.93 Change %: 3.02% Open: 5654.50976563 Close: 5825.43994141 High: 6074.04003906 Low: 5616.39990234 Volume: 151479610000 | Change: 36.88 Change %: 0.63% Open: 5874.85986328 Close: 5911.74023438 High: 5928.06005859 Low: 5769.39013672 Volume: 43937720000 | Change: 130.29 Change %: 2.20% Open: 5917.31982422 Close: 6047.60986328 High: 6074.04003906 Low: 5805.14990234 Volume: 33793200000 | Change: 130.96 Change %: 2.16% Open: 6067.56005859 Close: 6198.52001953 High: 6460.83984375 Low: 5996.81005859 Volume: 171210940000 | Change: -75.49 Change %: -1.21% Open: 6215.91015625 Close: 6140.41992188 High: 6341.70019531 Low: 6087.81005859 Volume: 48689910000 | Change: 174.83 Change %: 2.83% Open: 6173.29003906 Close: 6348.12011719 High: 6460.83984375 Low: 6081.95996094 Volume: 36063120000 | Change: 56.50 Change %: 0.89% Open: 6372.16015625 Close: 6428.66015625 High: 6737.75000000 Low: 6177.18994141 Volume: 162580400000 | Change: 53.79 Change %: 0.83% Open: 6442.16992188 Close: 6495.95996094 High: 6497.97998047 Low: 6334.58984375 Volume: 38177120000 | Change: 221.59 Change %: 3.41% Open: 6506.08007813 Close: 6727.66992188 High: 6737.75000000 Low: 6484.14013672 Volume: 41421370000 | Change: 115.33 Change %: 1.71% Open: 6758.64013672 Close: 6873.97021484 High: 7505.77001953 Low: 6667.31005859 Volume: 167401030000 | Change: 59.35 Change %: 0.87% Open: 6844.04003906 Close: 6903.39013672 High: 7003.89013672 Low: 6734.12988281 Volume: 38573170000 |
| 2016 | Change: -283.70 Change %: -5.79% Open: 4897.64990234 Close: 4613.95019531 High: 4926.72998047 Low: 4313.39013672 Volume: 44877130000 | Change: -29.64 Change %: -0.65% Open: 4587.58984375 Close: 4557.95019531 High: 4969.31982422 Low: 4209.75976563 Volume: 164970480000 | Change: 273.84 Change %: 5.96% Open: 4596.00976563 Close: 4869.85009766 High: 4899.14013672 Low: 4581.75000000 Volume: 40738880000 | Change: -67.19 Change %: -1.39% Open: 4842.54980469 Close: 4775.35986328 High: 4969.31982422 Low: 4740.83984375 Volume: 38014300000 | Change: 161.50 Change %: 3.37% Open: 4786.54980469 Close: 4948.04980469 High: 5175.81005859 Low: 4574.25000000 Volume: 157870420000 | Change: -86.30 Change %: -1.75% Open: 4928.97021484 Close: 4842.66992188 High: 4980.14013672 Low: 4574.25000000 Volume: 44213900000 | Change: 324.95 Change %: 6.72% Open: 4837.18017578 Close: 5162.12988281 High: 5175.81005859 Low: 4786.00976563 Volume: 36050040000 | Change: 45.80 Change %: 0.89% Open: 5167.41992188 Close: 5213.22021484 High: 5342.87988281 Low: 5097.79980469 Volume: 152330020000 | Change: 93.72 Change %: 1.80% Open: 5218.27978516 Close: 5312.00000000 High: 5342.87988281 Low: 5097.79980469 Volume: 40054600000 | Change: -111.15 Change %: -2.10% Open: 5300.29003906 Close: 5189.14013672 High: 5340.52001953 Low: 5169.75976563 Volume: 34644850000 | Change: 123.91 Change %: 2.38% Open: 5199.77001953 Close: 5323.68017578 High: 5669.60986328 Low: 5034.41015625 Volume: 158584930000 | Change: 59.24 Change %: 1.11% Open: 5323.87988281 Close: 5383.12011719 High: 5512.37011719 Low: 5238.20996094 Volume: 38559260000 |
| 2015 | Change: -125.00 Change %: -2.63% Open: 4760.24023438 Close: 4635.24023438 High: 4777.00976563 Low: 4563.10986328 Volume: 38719030000 | Change: 312.93 Change %: 6.73% Open: 4650.60009766 Close: 4963.52978516 High: 5119.83007813 Low: 4580.45996094 Volume: 150160180000 | Change: -72.55 Change %: -1.46% Open: 4973.43017578 Close: 4900.87988281 High: 5042.14013672 Low: 4825.93017578 Volume: 41204240000 | Change: 47.06 Change %: 0.96% Open: 4894.35986328 Close: 4941.41992188 High: 5119.83007813 Low: 4844.39013672 Volume: 37409760000 | Change: 103.71 Change %: 2.09% Open: 4966.31982422 Close: 5070.02978516 High: 5231.93994141 Low: 4888.16992188 Volume: 153961320000 | Change: -108.07 Change %: -2.12% Open: 5094.93994141 Close: 4986.87011719 High: 5164.35986328 Low: 4956.22998047 Volume: 41338820000 | Change: 99.23 Change %: 1.97% Open: 5029.04980469 Close: 5128.27978516 High: 5231.93994141 Low: 4901.50976563 Volume: 40633420000 | Change: -357.83 Change %: -6.97% Open: 5134.33984375 Close: 4776.50976563 High: 5175.25976563 Low: 4292.14013672 Volume: 170668760000 | Change: -53.45 Change %: -1.14% Open: 4673.60986328 Close: 4620.16015625 High: 4960.87011719 Low: 4487.06005859 Volume: 41503920000 | Change: 429.29 Change %: 9.28% Open: 4624.45996094 Close: 5053.75000000 High: 5095.68994141 Low: 4552.33984375 Volume: 42348240000 | Change: 43.03 Change %: 0.85% Open: 5065.64013672 Close: 5108.66992188 High: 5176.77001953 Low: 4313.39013672 Volume: 159164790000 | Change: -122.23 Change %: -2.38% Open: 5129.64013672 Close: 5007.41015625 High: 5176.77001953 Low: 4871.58984375 Volume: 40617940000 |
| 2014 | Change: -56.15 Change %: -1.35% Open: 4160.02978516 Close: 4103.87988281 High: 4246.54980469 Low: 4044.76000977 Volume: 45227610000 | Change: 203.06 Change %: 4.95% Open: 4105.06005859 Close: 4308.12011719 High: 4371.70996094 Low: 3946.03002930 Volume: 171143760000 | Change: -62.43 Change %: -1.46% Open: 4261.41992188 Close: 4198.99023438 High: 4371.70996094 Low: 4131.81005859 Volume: 46796180000 | Change: -105.31 Change %: -2.50% Open: 4219.87011719 Close: 4114.56005859 High: 4286.08984375 Low: 3946.03002930 Volume: 44391220000 | Change: 121.37 Change %: 2.94% Open: 4121.25000000 Close: 4242.62011719 High: 4485.93017578 Low: 4021.05004883 Volume: 158366040000 | Change: 160.22 Change %: 3.77% Open: 4247.95996094 Close: 4408.18017578 High: 4417.45996094 Low: 4207.60986328 Volume: 40249370000 | Change: -54.94 Change %: -1.24% Open: 4424.70996094 Close: 4369.77001953 High: 4485.93017578 Low: 4351.04003906 Volume: 39536410000 | Change: 216.88 Change %: 4.97% Open: 4363.39013672 Close: 4580.27001953 High: 4641.50976563 Low: 4116.60009766 Volume: 156601920000 | Change: -99.03 Change %: -2.16% Open: 4592.41992188 Close: 4493.39013672 High: 4610.56982422 Low: 4464.43994141 Volume: 39631130000 | Change: 144.09 Change %: 3.21% Open: 4486.64990234 Close: 4630.74023438 High: 4641.50976563 Low: 4116.60009766 Volume: 50136190000 | Change: 157.92 Change %: 3.41% Open: 4633.70996094 Close: 4791.62988281 High: 4814.95019531 Low: 4547.31005859 Volume: 144242100000 | Change: -41.68 Change %: -0.87% Open: 4777.72998047 Close: 4736.04980469 High: 4814.95019531 Low: 4547.31005859 Volume: 39587090000 |
| 2013 | Change: 50.80 Change %: 1.64% Open: 3091.33007813 Close: 3142.12988281 High: 3164.06005859 Low: 3076.60009766 Volume: 39027620000 | Change: -2.75 Change %: -0.09% Open: 3162.93994141 Close: 3160.18994141 High: 3328.79003906 Low: 3105.36010742 Volume: 142184370000 | Change: 123.98 Change %: 3.94% Open: 3143.54003906 Close: 3267.52001953 High: 3270.30004883 Low: 3129.39990234 Volume: 33749180000 | Change: 60.16 Change %: 1.84% Open: 3268.62988281 Close: 3328.79003906 High: 3328.79003906 Low: 3154.95996094 Volume: 36904330000 | Change: 130.56 Change %: 3.93% Open: 3325.35009766 Close: 3455.90991211 High: 3649.35009766 Low: 3294.94995117 Volume: 151705930000 | Change: -57.51 Change %: -1.66% Open: 3460.76000977 Close: 3403.25000000 High: 3488.31005859 Low: 3294.94995117 Volume: 37528250000 | Change: 195.89 Change %: 5.71% Open: 3430.47998047 Close: 3626.37011719 High: 3649.35009766 Low: 3415.22998047 Volume: 35889520000 | Change: -64.31 Change %: -1.76% Open: 3654.17993164 Close: 3589.87011719 High: 3966.70996094 Low: 3573.57006836 Volume: 143884230000 | Change: 148.84 Change %: 4.11% Open: 3622.63989258 Close: 3771.47998047 High: 3798.76000977 Low: 3593.62011719 Volume: 34997740000 | Change: 145.53 Change %: 3.86% Open: 3774.17993164 Close: 3919.70996094 High: 3966.70996094 Low: 3650.03002930 Volume: 43017190000 | Change: 127.44 Change %: 3.24% Open: 3932.44995117 Close: 4059.88989258 High: 4246.54980469 Low: 3855.07006836 Volume: 154003830000 | Change: 110.93 Change %: 2.73% Open: 4065.65991211 Close: 4176.58984375 High: 4177.72998047 Low: 3979.59008789 Volume: 37139280000 |
| 2012 | Change: 156.45 Change %: 5.89% Open: 2657.38989258 Close: 2813.84008789 High: 2834.30004883 Low: 2627.22998047 Volume: 35325900000 | Change: 136.79 Change %: 4.83% Open: 2830.10009766 Close: 2966.88989258 High: 3134.16992188 Low: 2825.18994141 Volume: 145937220000 | Change: 112.46 Change %: 3.77% Open: 2979.11010742 Close: 3091.57006836 High: 3134.16992188 Low: 2900.28002930 Volume: 36686310000 | Change: -39.58 Change %: -1.28% Open: 3085.93994141 Close: 3046.36010742 High: 3128.25000000 Low: 2946.04003906 Volume: 33793990000 | Change: -217.45 Change %: -7.14% Open: 3044.79003906 Close: 2827.34008789 High: 3085.39990234 Low: 2726.67993164 Volume: 152377190000 | Change: 124.92 Change %: 4.45% Open: 2810.12988281 Close: 2935.05004883 High: 2942.28002930 Low: 2726.67993164 Volume: 37458650000 | Change: 1.11 Change %: 0.04% Open: 2938.40991211 Close: 2939.52001953 High: 2987.93994141 Low: 2837.71997070 Volume: 34686680000 | Change: 110.24 Change %: 3.73% Open: 2956.71997070 Close: 3066.95996094 High: 3196.92993164 Low: 2890.85009766 Volume: 141504650000 | Change: 52.98 Change %: 1.73% Open: 3063.25000000 Close: 3116.22998047 High: 3196.92993164 Low: 3040.23999023 Volume: 33719730000 | Change: -153.08 Change %: -4.89% Open: 3130.31005859 Close: 2977.22998047 High: 3171.45996094 Low: 2961.15991211 Volume: 36367020000 | Change: 22.70 Change %: 0.76% Open: 2987.54003906 Close: 3010.23999023 High: 3164.06005859 Low: 2810.80004883 Volume: 146338590000 | Change: -9.70 Change %: -0.32% Open: 3029.20996094 Close: 3019.51000977 High: 3061.82006836 Low: 2951.04003906 Volume: 33522490000 |
| 2011 | Change: 23.43 Change %: 0.88% Open: 2676.64990234 Close: 2700.08007813 High: 2766.16992188 Low: 2663.63989258 Volume: 40221760000 | Change: 64.66 Change %: 2.38% Open: 2717.61010742 Close: 2782.27001953 High: 2876.83007813 Low: 2603.50000000 Volume: 161525270000 | Change: -10.01 Change %: -0.36% Open: 2791.08007813 Close: 2781.07006836 High: 2802.32006836 Low: 2603.50000000 Volume: 45049990000 | Change: 76.87 Change %: 2.75% Open: 2796.66992188 Close: 2873.54003906 High: 2876.83007813 Low: 2706.50000000 Volume: 38024600000 | Change: -45.98 Change %: -1.60% Open: 2881.28002930 Close: 2835.30004883 High: 2887.75000000 Low: 2599.86010742 Volume: 163987910000 | Change: -55.87 Change %: -1.97% Open: 2829.38989258 Close: 2773.52001953 High: 2834.05004883 Low: 2599.86010742 Volume: 42570710000 | Change: -18.70 Change %: -0.67% Open: 2775.08007813 Close: 2756.37988281 High: 2878.93994141 Low: 2724.98999023 Volume: 37282980000 | Change: -211.99 Change %: -7.59% Open: 2791.44995117 Close: 2579.45996094 High: 2796.23999023 Low: 2298.88989258 Volume: 199740040000 | Change: -167.94 Change %: -6.50% Open: 2583.34008789 Close: 2415.39990234 High: 2643.37011719 Low: 2414.31005859 Volume: 42996470000 | Change: 283.22 Change %: 11.79% Open: 2401.18994141 Close: 2684.40991211 High: 2753.37011719 Low: 2298.88989258 Volume: 42787830000 | Change: 13.03 Change %: 0.50% Open: 2607.31005859 Close: 2620.34008789 High: 2834.30004883 Low: 2441.47998047 Volume: 145297810000 | Change: -10.52 Change %: -0.40% Open: 2615.66992188 Close: 2605.14990234 High: 2674.53002930 Low: 2518.01000977 Volume: 33177490000 |
| 2010 | Change: -147.06 Change %: -6.41% Open: 2294.40991211 Close: 2147.35009766 High: 2326.28002930 Low: 2140.34008789 Volume: 45625830000 | Change: 82.45 Change %: 3.82% Open: 2155.81005859 Close: 2238.26000977 High: 2535.28002930 Low: 2100.16992188 Volume: 195154810000 | Change: 150.56 Change %: 6.70% Open: 2247.39990234 Close: 2397.95996094 High: 2432.25000000 Low: 2247.33007813 Volume: 54955550000 | Change: 49.51 Change %: 2.05% Open: 2411.67993164 Close: 2461.18994141 High: 2535.28002930 Low: 2383.77001953 Volume: 54528540000 | Change: -215.28 Change %: -8.71% Open: 2472.32006836 Close: 2257.04003906 High: 2503.00000000 Low: 2061.13989258 Volume: 206950340000 | Change: -135.55 Change %: -6.04% Open: 2244.79003906 Close: 2109.23999023 High: 2341.11010742 Low: 2105.26000977 Volume: 48633730000 | Change: 143.95 Change %: 6.82% Open: 2110.75000000 Close: 2254.69995117 High: 2307.60009766 Low: 2061.13989258 Volume: 43910370000 | Change: -169.29 Change %: -7.41% Open: 2283.32006836 Close: 2114.03002930 High: 2517.50000000 Low: 2099.29003906 Volume: 166715110000 | Change: 225.87 Change %: 10.54% Open: 2142.75000000 Close: 2368.62011719 High: 2400.06005859 Low: 2141.94995117 Volume: 41586870000 | Change: 120.59 Change %: 5.05% Open: 2386.82006836 Close: 2507.40991211 High: 2517.50000000 Low: 2332.45996094 Volume: 41539760000 | Change: -22.22 Change %: -0.88% Open: 2520.44995117 Close: 2498.22998047 High: 2766.16992188 Low: 2459.79003906 Volume: 158315770000 | Change: 117.68 Change %: 4.64% Open: 2535.18994141 Close: 2652.87011719 High: 2675.26000977 Low: 2535.18994141 Volume: 36306890000 |
| 2009 | Change: -102.45 Change %: -6.49% Open: 1578.86999512 Close: 1476.42004395 High: 1665.63000488 Low: 1434.07995605 Volume: 39995600000 | Change: -83.01 Change %: -5.68% Open: 1460.84997559 Close: 1377.83996582 High: 1753.60998535 Low: 1265.52001953 Volume: 182925810000 | Change: 172.46 Change %: 12.72% Open: 1356.13000488 Close: 1528.58996582 High: 1587.00000000 Low: 1265.52001953 Volume: 49480930000 | Change: 212.43 Change %: 14.12% Open: 1504.86999512 Close: 1717.30004883 High: 1753.60998535 Low: 1498.54003906 Volume: 48683640000 | Change: 55.04 Change %: 3.20% Open: 1719.29003906 Close: 1774.32995605 High: 2009.81005859 Low: 1664.18994141 Volume: 193669670000 | Change: 38.95 Change %: 2.17% Open: 1796.08996582 Close: 1835.04003906 High: 1879.92004395 Low: 1753.78002930 Volume: 51881250000 | Change: 132.38 Change %: 7.17% Open: 1846.11999512 Close: 1978.50000000 High: 2009.81005859 Low: 1727.05004883 Volume: 47084360000 | Change: 10.71 Change %: 0.54% Open: 1998.34997559 Close: 2009.06005859 High: 2190.63989258 Low: 1929.64001465 Volume: 188165890000 | Change: 121.12 Change %: 6.05% Open: 2001.30004883 Close: 2122.41992188 High: 2167.69995117 Low: 1958.04003906 Volume: 49652910000 | Change: -66.66 Change %: -3.16% Open: 2111.77001953 Close: 2045.10998535 High: 2190.63989258 Low: 2040.20996094 Volume: 50489640000 | Change: 97.18 Change %: 4.75% Open: 2047.42004395 Close: 2144.60009766 High: 2326.28002930 Low: 2024.27001953 Volume: 162649500000 | Change: 106.92 Change %: 4.94% Open: 2162.22998047 Close: 2269.14990234 High: 2295.80004883 Low: 2155.95996094 Volume: 39269070000 |
| 2008 | Change: 80.94 Change %: 5.41% Open: 1496.08996582 Close: 1577.03002930 High: 1602.92004395 Low: 1398.06994629 Volume: 39619890000 |