| January 9 / 8 | February 10 / 7 | March 11 / 6 | April 13 / 4 | May 12 / 4 | June 9 / 7 | July 14 / 2 | August 7 / 9 | September 8 / 8 | October 9 / 7 | November 12 / 4 | December 12 / 5 | |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025 | Change: 137.27 Change %: 2.33% Open: 5903.25976563 Close: 6040.52978516 High: 6128.18017578 Low: 5773.31005859 Volume: 88639380000 | Change: -15.15 Change %: -0.25% Open: 5969.64990234 Close: 5954.50000000 High: 6147.43017578 Low: 5837.66015625 Volume: 92317000000 | Change: -356.48 Change %: -5.97% Open: 5968.33007813 Close: 5611.85009766 High: 5986.08984375 Low: 5488.72998047 Volume: 111387270000 | Change: -36.70 Change %: -0.66% Open: 5597.52978516 Close: 5560.83007813 High: 5695.31005859 Low: 4835.04003906 Volume: 113486890000 | ||||||||
| 2024 | Change: 100.45 Change %: 2.12% Open: 4745.20019531 Close: 4845.64990234 High: 4931.08984375 Low: 4682.10986328 Volume: 81737880000 | Change: 235.16 Change %: 4.84% Open: 4861.10986328 Close: 5096.27001953 High: 5111.06005859 Low: 4853.52001953 Volume: 82066930000 | Change: 155.84 Change %: 3.06% Open: 5098.50976563 Close: 5254.35009766 High: 5264.85009766 Low: 5056.81982422 Volume: 179811540000 | Change: -222.28 Change %: -4.23% Open: 5257.97021484 Close: 5035.68994141 High: 5263.95019531 Low: 4953.56005859 Volume: 81747170000 | Change: 248.48 Change %: 4.94% Open: 5029.02978516 Close: 5277.50976563 High: 5341.87988281 Low: 5011.04980469 Volume: 86849720000 | Change: 163.33 Change %: 3.08% Open: 5297.14990234 Close: 5460.47998047 High: 5523.64013672 Low: 5234.31982422 Volume: 76025620000 | Change: 51.22 Change %: 0.94% Open: 5471.08007813 Close: 5522.29980469 High: 5669.66992188 Low: 5390.95019531 Volume: 80160390000 | Change: 110.56 Change %: 2.00% Open: 5537.83984375 Close: 5648.39990234 High: 5651.62011719 Low: 5119.25976563 Volume: 81097300000 | Change: 138.59 Change %: 2.46% Open: 5623.89013672 Close: 5762.47998047 High: 5767.37011719 Low: 5402.62011719 Volume: 79564830000 | Change: -52.28 Change %: -0.91% Open: 5757.72998047 Close: 5705.45019531 High: 5878.45996094 Low: 5674.00000000 Volume: 82412430000 | Change: 309.16 Change %: 5.40% Open: 5723.22021484 Close: 6032.37988281 High: 6044.16992188 Low: 5696.50976563 Volume: 84101980000 | Change: -158.48 Change %: -2.62% Open: 6040.10986328 Close: 5881.62988281 High: 6099.97021484 Low: 5832.29980469 Volume: 86064900000 |
| 2023 | Change: 223.31 Change %: 5.80% Open: 3853.29003906 Close: 4076.60009766 High: 4094.20996094 Low: 3794.33007813 Volume: 80763810000 | Change: -99.92 Change %: -2.45% Open: 4070.07006836 Close: 3970.14990234 High: 4195.43994141 Low: 3943.08007813 Volume: 80392280000 | Change: 145.97 Change %: 3.68% Open: 3963.34008789 Close: 4109.31005859 High: 4231.10009766 Low: 3808.86010742 Volume: 385980060000 | Change: 67.28 Change %: 1.64% Open: 4102.20019531 Close: 4169.47998047 High: 4170.06005859 Low: 4049.35009766 Volume: 70861260000 | Change: 13.04 Change %: 0.31% Open: 4166.79003906 Close: 4179.83007813 High: 4231.10009766 Low: 4048.28002930 Volume: 85190040000 | Change: 267.35 Change %: 6.39% Open: 4183.02978516 Close: 4450.37988281 High: 4607.06982422 Low: 4171.64013672 Volume: 337870300000 | Change: 138.48 Change %: 3.11% Open: 4450.47998047 Close: 4588.95996094 High: 4607.06982422 Low: 4385.04980469 Volume: 75063200000 | Change: -71.17 Change %: -1.55% Open: 4578.83007813 Close: 4507.66015625 High: 4584.62011719 Low: 4335.31005859 Volume: 86840820000 | Change: -242.55 Change %: -5.35% Open: 4530.60009766 Close: 4288.04980469 High: 4587.64013672 Low: 4103.77978516 Volume: 311455990000 | Change: -90.72 Change %: -2.12% Open: 4284.52001953 Close: 4193.79980469 High: 4393.56982422 Low: 4103.77978516 Volume: 79952900000 | Change: 366.53 Change %: 8.72% Open: 4201.27001953 Close: 4567.79980469 High: 4587.64013672 Low: 4197.74023438 Volume: 80970570000 | Change: 210.40 Change %: 4.61% Open: 4559.43017578 Close: 4769.83007813 High: 5111.06005859 Low: 4546.50000000 Volume: 326866150000 |
| 2022 | Change: -262.59 Change %: -5.50% Open: 4778.14013672 Close: 4515.54980469 High: 4818.62011719 Low: 4222.62011719 Volume: 73279440000 | Change: -145.63 Change %: -3.22% Open: 4519.56982422 Close: 4373.93994141 High: 4595.31005859 Low: 4114.64990234 Volume: 73167790000 | Change: 167.27 Change %: 3.83% Open: 4363.14013672 Close: 4530.41015625 High: 4637.29980469 Low: 3810.32006836 Volume: 423752810000 | Change: -408.39 Change %: -8.99% Open: 4540.31982422 Close: 4131.93017578 High: 4593.45019531 Low: 4124.27978516 Volume: 74784850000 | Change: 1.54 Change %: 0.04% Open: 4130.60986328 Close: 4132.14990234 High: 4307.66015625 Low: 3810.32006836 Volume: 89128130000 | Change: -364.40 Change %: -8.78% Open: 4149.77978516 Close: 3785.37988281 High: 4325.27978516 Low: 3636.87011719 Volume: 366856440000 | Change: 349.29 Change %: 9.24% Open: 3781.00000000 Close: 4130.29003906 High: 4140.14990234 Low: 3721.56005859 Volume: 68021140000 | Change: -157.38 Change %: -3.83% Open: 4112.37988281 Close: 3955.00000000 High: 4325.27978516 Low: 3954.53002930 Volume: 78088520000 | Change: -351.11 Change %: -8.92% Open: 3936.72998047 Close: 3585.62011719 High: 4119.27978516 Low: 3491.58007813 Volume: 365064590000 | Change: 262.20 Change %: 7.26% Open: 3609.78002930 Close: 3871.97998047 High: 3905.41992188 Low: 3491.58007813 Volume: 95823760000 | Change: 178.32 Change %: 4.57% Open: 3901.79003906 Close: 4080.11010742 High: 4080.11010742 Low: 3698.14990234 Volume: 87271730000 | Change: -247.64 Change %: -6.06% Open: 4087.13989258 Close: 3839.50000000 High: 4195.43994141 Low: 3764.48999023 Volume: 331654750000 |
| 2021 | Change: -50.37 Change %: -1.34% Open: 3764.61010742 Close: 3714.23999023 High: 3870.89990234 Low: 3662.70996094 Volume: 105548790000 | Change: 79.98 Change %: 2.14% Open: 3731.16992188 Close: 3811.14990234 High: 3950.42993164 Low: 3725.62011719 Volume: 98596960000 | Change: 130.38 Change %: 3.39% Open: 3842.51000977 Close: 3972.88989258 High: 4238.04003906 Low: 3723.34008789 Volume: 414680660000 | Change: 188.39 Change %: 4.72% Open: 3992.78002930 Close: 4181.16992188 High: 4218.77978516 Low: 3992.78002930 Volume: 82869290000 | Change: 12.13 Change %: 0.29% Open: 4191.97998047 Close: 4204.10986328 High: 4238.04003906 Low: 4056.87988281 Volume: 75155370000 | Change: 80.98 Change %: 1.92% Open: 4216.52001953 Close: 4297.50000000 High: 4537.35986328 Low: 4164.39990234 Volume: 353005740000 | Change: 94.53 Change %: 2.20% Open: 4300.72998047 Close: 4395.25976563 High: 4429.97021484 Low: 4233.12988281 Volume: 66496430000 | Change: 115.82 Change %: 2.63% Open: 4406.85986328 Close: 4522.68017578 High: 4537.35986328 Low: 4367.72998047 Volume: 63217960000 | Change: -221.26 Change %: -4.89% Open: 4528.79980469 Close: 4307.54003906 High: 4743.83007813 Low: 4278.93994141 Volume: 320320150000 | Change: 288.22 Change %: 6.68% Open: 4317.16015625 Close: 4605.37988281 High: 4608.08007813 Low: 4278.93994141 Volume: 61874700000 | Change: -43.62 Change %: -0.95% Open: 4610.62011719 Close: 4567.00000000 High: 4743.83007813 Low: 4560.00000000 Volume: 67520800000 | Change: 163.36 Change %: 3.55% Open: 4602.81982422 Close: 4766.18017578 High: 4818.62011719 Low: 4114.64990234 Volume: 349680610000 |
| 2020 | Change: -19.15 Change %: -0.59% Open: 3244.66992188 Close: 3225.52001953 High: 3337.77001953 Low: 3214.63989258 Volume: 77104420000 | Change: -281.44 Change %: -8.70% Open: 3235.65991211 Close: 2954.21997070 High: 3393.52001953 Low: 2855.84008789 Volume: 84292270000 | Change: -389.69 Change %: -13.10% Open: 2974.28002930 Close: 2584.59008789 High: 3136.71997070 Low: 2191.86010742 Volume: 554729830000 | Change: 414.35 Change %: 16.59% Open: 2498.08007813 Close: 2912.42993164 High: 2954.86010742 Low: 2447.48999023 Volume: 123163450000 | Change: 175.22 Change %: 6.11% Open: 2869.09008789 Close: 3044.31005859 High: 3068.66992188 Low: 2766.63989258 Volume: 106799100000 | Change: 61.51 Change %: 2.02% Open: 3038.78002930 Close: 3100.29003906 High: 3514.77001953 Low: 2965.65991211 Volume: 441897530000 | Change: 165.20 Change %: 5.32% Open: 3105.91992188 Close: 3271.12011719 High: 3279.98999023 Low: 3101.16992188 Volume: 97197020000 | Change: 212.05 Change %: 6.45% Open: 3288.26000977 Close: 3500.31005859 High: 3514.77001953 Low: 3284.53002930 Volume: 84402300000 | Change: -144.44 Change %: -4.12% Open: 3507.43994141 Close: 3363.00000000 High: 3645.98999023 Low: 3209.44995117 Volume: 375581060000 | Change: -115.91 Change %: -3.42% Open: 3385.87011719 Close: 3269.95996094 High: 3549.85009766 Low: 3233.93994141 Volume: 89737600000 | Change: 325.43 Change %: 9.87% Open: 3296.19995117 Close: 3621.62988281 High: 3645.98999023 Low: 3279.73999023 Volume: 100977880000 | Change: 110.20 Change %: 3.02% Open: 3645.87011719 Close: 3756.07006836 High: 3950.42993164 Low: 3633.39990234 Volume: 397632210000 |
| 2019 | Change: 227.14 Change %: 9.17% Open: 2476.95996094 Close: 2704.10009766 High: 2708.94995117 Low: 2443.95996094 Volume: 80401630000 | Change: 82.17 Change %: 3.04% Open: 2702.32006836 Close: 2784.48999023 High: 2813.48999023 Low: 2681.83007813 Volume: 70183430000 | Change: 36.18 Change %: 1.29% Open: 2798.21997070 Close: 2834.39990234 High: 2954.12988281 Low: 2722.27001953 Volume: 305097050000 | Change: 97.20 Change %: 3.41% Open: 2848.62988281 Close: 2945.83007813 High: 2949.52001953 Low: 2848.62988281 Volume: 69604840000 | Change: -200.27 Change %: -6.78% Open: 2952.33007813 Close: 2752.06005859 High: 2954.12988281 Low: 2750.52001953 Volume: 76860120000 | Change: 190.23 Change %: 6.91% Open: 2751.53002930 Close: 2941.76000977 High: 3027.97998047 Low: 2728.81005859 Volume: 293023600000 | Change: 8.97 Change %: 0.30% Open: 2971.40991211 Close: 2980.37988281 High: 3027.97998047 Low: 2952.21997070 Volume: 70349470000 | Change: -53.86 Change %: -1.81% Open: 2980.32006836 Close: 2926.45996094 High: 3013.59008789 Low: 2822.12011719 Volume: 79599440000 | Change: 67.73 Change %: 2.33% Open: 2909.01000977 Close: 2976.73999023 High: 3154.26000977 Low: 2855.93994141 Volume: 298302570000 | Change: 53.87 Change %: 1.81% Open: 2983.68994141 Close: 3037.56005859 High: 3050.10009766 Low: 2855.93994141 Volume: 77564550000 | Change: 90.26 Change %: 2.96% Open: 3050.71997070 Close: 3140.97998047 High: 3154.26000977 Low: 3050.71997070 Volume: 72179920000 | Change: 86.93 Change %: 2.77% Open: 3143.85009766 Close: 3230.78002930 High: 3393.52001953 Low: 2855.84008789 Volume: 306104110000 |
| 2018 | Change: 140.08 Change %: 5.22% Open: 2683.72998047 Close: 2823.81005859 High: 2872.87011719 Low: 2682.36010742 Volume: 76860120000 | Change: -102.62 Change %: -3.64% Open: 2816.44995117 Close: 2713.83007813 High: 2835.95996094 Low: 2532.68994141 Volume: 79579410000 | Change: -74.35 Change %: -2.74% Open: 2715.21997070 Close: 2640.87011719 High: 2801.89990234 Low: 2553.80004883 Volume: 299380210000 | Change: 14.60 Change %: 0.55% Open: 2633.44995117 Close: 2648.05004883 High: 2717.48999023 Low: 2553.80004883 Volume: 69648590000 | Change: 62.31 Change %: 2.36% Open: 2642.95996094 Close: 2705.27001953 High: 2742.23999023 Low: 2594.62011719 Volume: 75617280000 | Change: -0.33 Change %: -0.01% Open: 2718.69995117 Close: 2718.37011719 High: 2916.50000000 Low: 2691.98999023 Volume: 289752440000 | Change: 111.34 Change %: 4.12% Open: 2704.94995117 Close: 2816.29003906 High: 2848.03002930 Low: 2698.94995117 Volume: 64542170000 | Change: 80.35 Change %: 2.85% Open: 2821.16992188 Close: 2901.52001953 High: 2916.50000000 Low: 2796.34008789 Volume: 69238220000 | Change: 17.02 Change %: 0.59% Open: 2896.95996094 Close: 2913.97998047 High: 2940.90991211 Low: 2603.54003906 Volume: 298074590000 | Change: -214.55 Change %: -7.33% Open: 2926.29003906 Close: 2711.73999023 High: 2939.86010742 Low: 2603.54003906 Volume: 91327930000 | Change: 42.59 Change %: 1.57% Open: 2717.58007813 Close: 2760.16992188 High: 2815.14990234 Low: 2631.09008789 Volume: 80080110000 | Change: -283.65 Change %: -10.16% Open: 2790.50000000 Close: 2506.85009766 High: 2813.48999023 Low: 2346.58007813 Volume: 319183390000 |
| 2017 | Change: 27.30 Change %: 1.21% Open: 2251.57006836 Close: 2278.87011719 High: 2300.98999023 Low: 2245.12988281 Volume: 70483180000 | Change: 78.05 Change %: 3.41% Open: 2285.59008789 Close: 2363.63989258 High: 2371.54003906 Low: 2271.64990234 Volume: 69162420000 | Change: -17.41 Change %: -0.73% Open: 2380.12988281 Close: 2362.71997070 High: 2418.70996094 Low: 2322.25000000 Volume: 308301100000 | Change: 21.86 Change %: 0.93% Open: 2362.34008789 Close: 2384.19995117 High: 2398.15991211 Low: 2328.94995117 Volume: 65265670000 | Change: 23.30 Change %: 0.98% Open: 2388.50000000 Close: 2411.80004883 High: 2418.70996094 Low: 2352.71997070 Volume: 79607170000 | Change: 7.76 Change %: 0.32% Open: 2415.64990234 Close: 2423.40991211 High: 2490.87011719 Low: 2405.69995117 Volume: 296214290000 | Change: 38.91 Change %: 1.60% Open: 2431.38989258 Close: 2470.30004883 High: 2484.04003906 Low: 2407.69995117 Volume: 63169400000 | Change: -5.45 Change %: -0.22% Open: 2477.10009766 Close: 2471.64990234 High: 2490.87011719 Low: 2417.35009766 Volume: 70616030000 | Change: 44.94 Change %: 1.82% Open: 2474.41992188 Close: 2519.36010742 High: 2657.73999023 Low: 2446.55004883 Volume: 277467610000 | Change: 54.06 Change %: 2.14% Open: 2521.19995117 Close: 2575.26000977 High: 2582.97998047 Low: 2520.39990234 Volume: 70871570000 | Change: 64.37 Change %: 2.49% Open: 2583.20996094 Close: 2647.58007813 High: 2657.73999023 Low: 2557.44995117 Volume: 73173260000 | Change: 28.51 Change %: 1.08% Open: 2645.10009766 Close: 2673.61010742 High: 2872.87011719 Low: 2532.68994141 Volume: 288035550000 |
| 2016 | Change: -97.96 Change %: -4.81% Open: 2038.19995117 Close: 1940.23999023 High: 2038.19995117 Low: 1812.29003906 Volume: 92409770000 | Change: -4.71 Change %: -0.24% Open: 1936.93994141 Close: 1932.22998047 High: 1962.95996094 Low: 1810.09997559 Volume: 93049560000 | Change: 122.65 Change %: 6.33% Open: 1937.08996582 Close: 2059.73999023 High: 2111.05004883 Low: 1937.08996582 Volume: 345287430000 | Change: 8.68 Change %: 0.42% Open: 2056.62011719 Close: 2065.30004883 High: 2111.05004883 Low: 2033.80004883 Volume: 81124990000 | Change: 29.78 Change %: 1.44% Open: 2067.16992188 Close: 2096.94995117 High: 2103.47998047 Low: 2025.91003418 Volume: 78883600000 | Change: 4.92 Change %: 0.23% Open: 2093.93994141 Close: 2098.86010742 High: 2193.81005859 Low: 1991.68005371 Volume: 318845960000 | Change: 74.26 Change %: 3.54% Open: 2099.34008789 Close: 2173.60009766 High: 2177.09008789 Low: 2074.02001953 Volume: 69530250000 | Change: -2.20 Change %: -0.10% Open: 2173.14990234 Close: 2170.94995117 High: 2193.81005859 Low: 2147.58007813 Volume: 75610310000 | Change: -3.06 Change %: -0.14% Open: 2171.33007813 Close: 2168.27001953 High: 2214.10009766 Low: 2083.79003906 Volume: 315654770000 | Change: -38.18 Change %: -1.76% Open: 2164.33007813 Close: 2126.14990234 High: 2169.60009766 Low: 2114.71997070 Volume: 73196630000 | Change: 70.13 Change %: 3.29% Open: 2128.67993164 Close: 2198.81005859 High: 2214.10009766 Low: 2083.79003906 Volume: 88299760000 | Change: 38.66 Change %: 1.76% Open: 2200.16992188 Close: 2238.83007813 High: 2371.54003906 Low: 2187.43994141 Volume: 290433150000 |
| 2015 | Change: -63.91 Change %: -3.10% Open: 2058.89990234 Close: 1994.98999023 High: 2072.36010742 Low: 1988.11999512 Volume: 77330040000 | Change: 107.83 Change %: 5.40% Open: 1996.67004395 Close: 2104.50000000 High: 2119.59008789 Low: 1980.90002441 Volume: 68775560000 | Change: -37.34 Change %: -1.77% Open: 2105.22998047 Close: 2067.88989258 High: 2134.71997070 Low: 2039.68994141 Volume: 290600370000 | Change: 17.88 Change %: 0.86% Open: 2067.62988281 Close: 2085.51000977 High: 2125.91992188 Low: 2048.37988281 Volume: 72060940000 | Change: 20.01 Change %: 0.96% Open: 2087.37988281 Close: 2107.38989258 High: 2134.71997070 Low: 2067.92993164 Volume: 65187730000 | Change: -45.53 Change %: -2.16% Open: 2108.63989258 Close: 2063.11010742 High: 2132.82006836 Low: 1867.01000977 Volume: 308975340000 | Change: 36.84 Change %: 1.78% Open: 2067.00000000 Close: 2103.84008789 High: 2132.82006836 Low: 2044.02001953 Volume: 77920590000 | Change: -132.31 Change %: -6.29% Open: 2104.48999023 Close: 1972.18005371 High: 2112.65991211 Low: 1867.01000977 Volume: 84626790000 | Change: -50.06 Change %: -2.54% Open: 1970.08996582 Close: 1920.03002930 High: 2116.47998047 Low: 1871.91003418 Volume: 321767230000 | Change: 159.71 Change %: 8.32% Open: 1919.65002441 Close: 2079.36010742 High: 2094.32006836 Low: 1893.69995117 Volume: 85844900000 | Change: -0.35 Change %: -0.02% Open: 2080.76000977 Close: 2080.40991211 High: 2116.47998047 Low: 2019.39001465 Volume: 75943590000 | Change: -38.99 Change %: -1.87% Open: 2082.92993164 Close: 2043.93994141 High: 2104.27001953 Low: 1810.09997559 Volume: 352757850000 |
| 2014 | Change: -63.27 Change %: -3.43% Open: 1845.85998535 Close: 1782.58996582 High: 1850.83996582 Low: 1770.44995117 Volume: 75871910000 | Change: 76.77 Change %: 4.31% Open: 1782.68005371 Close: 1859.44995117 High: 1867.92004395 Low: 1737.92004395 Volume: 69725590000 | Change: 14.66 Change %: 0.79% Open: 1857.68005371 Close: 1872.33996582 High: 1924.03002930 Low: 1814.35998535 Volume: 278989500000 | Change: 9.99 Change %: 0.53% Open: 1873.95996094 Close: 1883.94995117 High: 1897.28002930 Low: 1814.35998535 Volume: 71595810000 | Change: 39.18 Change %: 2.08% Open: 1884.39001465 Close: 1923.56994629 High: 1924.03002930 Low: 1859.79003906 Volume: 63623630000 | Change: 36.36 Change %: 1.89% Open: 1923.86999512 Close: 1960.22998047 High: 2005.04003906 Low: 1904.78002930 Volume: 251222590000 | Change: -31.62 Change %: -1.61% Open: 1962.29003906 Close: 1930.67004395 High: 1991.39001465 Low: 1930.67004395 Volume: 66524690000 | Change: 73.57 Change %: 3.81% Open: 1929.80004883 Close: 2003.36999512 High: 2005.04003906 Low: 1904.78002930 Volume: 58131140000 | Change: -31.78 Change %: -1.59% Open: 2004.06994629 Close: 1972.29003906 High: 2075.76000977 Low: 1820.66003418 Volume: 290726230000 | Change: 46.61 Change %: 2.36% Open: 1971.43994141 Close: 2018.05004883 High: 2018.18994141 Low: 1820.66003418 Volume: 93714040000 | Change: 49.35 Change %: 2.45% Open: 2018.20996094 Close: 2067.56005859 High: 2075.76000977 Low: 2001.01000977 Volume: 63600190000 | Change: -6.88 Change %: -0.33% Open: 2065.78002930 Close: 2058.89990234 High: 2119.59008789 Low: 1972.56005859 Volume: 307593240000 |
| 2013 | Change: 71.92 Change %: 5.04% Open: 1426.18994141 Close: 1498.10998535 High: 1509.93994141 Low: 1426.18994141 Volume: 75848510000 | Change: 16.57 Change %: 1.11% Open: 1498.10998535 Close: 1514.68005371 High: 1530.93994141 Low: 1485.01000977 Volume: 69273480000 | Change: 54.51 Change %: 3.60% Open: 1514.68005371 Close: 1569.18994141 High: 1687.18005371 Low: 1501.47998047 Volume: 290599470000 | Change: 28.39 Change %: 1.81% Open: 1569.18005371 Close: 1597.56994629 High: 1597.56994629 Low: 1536.03002930 Volume: 77098000000 | Change: 33.19 Change %: 2.08% Open: 1597.55004883 Close: 1630.73999023 High: 1687.18005371 Low: 1581.28002930 Volume: 76447250000 | Change: -25.43 Change %: -1.56% Open: 1631.70996094 Close: 1606.28002930 High: 1709.67004395 Low: 1560.32995605 Volume: 282803210000 | Change: 75.95 Change %: 4.72% Open: 1609.78002930 Close: 1685.72998047 High: 1698.78002930 Low: 1604.56994629 Volume: 68106820000 | Change: -56.45 Change %: -3.34% Open: 1689.42004395 Close: 1632.96997070 High: 1709.67004395 Low: 1627.46997070 Volume: 64802810000 | Change: 45.60 Change %: 2.79% Open: 1635.94995117 Close: 1681.55004883 High: 1813.55004883 Low: 1633.41003418 Volume: 272624410000 | Change: 74.13 Change %: 4.41% Open: 1682.41003418 Close: 1756.54003906 High: 1775.21997070 Low: 1646.46997070 Volume: 76647400000 | Change: 47.11 Change %: 2.68% Open: 1758.69995117 Close: 1805.81005859 High: 1813.55004883 Low: 1746.19995117 Volume: 63628190000 | Change: 41.81 Change %: 2.31% Open: 1806.55004883 Close: 1848.35998535 High: 1867.92004395 Low: 1737.92004395 Volume: 275515140000 |
| 2012 | Change: 53.55 Change %: 4.25% Open: 1258.85998535 Close: 1312.41003418 High: 1333.46997070 Low: 1258.85998535 Volume: 79567560000 | Change: 53.23 Change %: 4.06% Open: 1312.44995117 Close: 1365.68005371 High: 1378.04003906 Low: 1312.44995117 Volume: 78385710000 | Change: 42.57 Change %: 3.12% Open: 1365.90002441 Close: 1408.46997070 High: 1422.38000488 Low: 1291.97998047 Volume: 329481520000 | Change: -10.56 Change %: -0.75% Open: 1408.46997070 Close: 1397.91003418 High: 1422.38000488 Low: 1357.38000488 Volume: 74761710000 | Change: -87.53 Change %: -6.26% Open: 1397.85998535 Close: 1310.32995605 High: 1415.31994629 Low: 1291.97998047 Volume: 86920490000 | Change: 52.29 Change %: 3.99% Open: 1309.86999512 Close: 1362.16003418 High: 1426.68005371 Low: 1266.73999023 Volume: 306552500000 | Change: 16.99 Change %: 1.25% Open: 1362.32995605 Close: 1379.31994629 High: 1391.73999023 Low: 1325.41003418 Volume: 73103810000 | Change: 27.26 Change %: 1.98% Open: 1379.31994629 Close: 1406.57995605 High: 1426.68005371 Low: 1354.65002441 Volume: 70283810000 | Change: 34.13 Change %: 2.43% Open: 1406.54003906 Close: 1440.67004395 High: 1474.51000977 Low: 1343.34997559 Volume: 282810190000 | Change: -28.74 Change %: -1.99% Open: 1440.90002441 Close: 1412.16003418 High: 1470.95996094 Low: 1403.28002930 Volume: 71752320000 | Change: 3.98 Change %: 0.28% Open: 1412.19995117 Close: 1416.18005371 High: 1434.27001953 Low: 1343.34997559 Volume: 71489310000 | Change: 9.85 Change %: 0.70% Open: 1416.33996582 Close: 1426.18994141 High: 1530.93994141 Low: 1398.10998535 Volume: 277898350000 |
| 2011 | Change: 28.50 Change %: 2.27% Open: 1257.61999512 Close: 1286.11999512 High: 1302.67004395 Low: 1257.61999512 Volume: 92164940000 | Change: 38.08 Change %: 2.95% Open: 1289.14001465 Close: 1327.21997070 High: 1344.06994629 Low: 1289.14001465 Volume: 59223660000 | Change: -2.81 Change %: -0.21% Open: 1328.64001465 Close: 1325.82995605 High: 1370.57995605 Low: 1249.05004883 Volume: 338089070000 | Change: 34.13 Change %: 2.57% Open: 1329.47998047 Close: 1363.60998535 High: 1364.56005859 Low: 1294.69995117 Volume: 77364810000 | Change: -20.01 Change %: -1.47% Open: 1365.20996094 Close: 1345.19995117 High: 1370.57995605 Low: 1311.80004883 Volume: 81708980000 | Change: -24.56 Change %: -1.83% Open: 1345.19995117 Close: 1320.64001465 High: 1356.47998047 Low: 1101.54003906 Volume: 361766800000 | Change: -28.36 Change %: -2.15% Open: 1320.64001465 Close: 1292.28002930 High: 1356.47998047 Low: 1282.85998535 Volume: 81102170000 | Change: -73.70 Change %: -5.70% Open: 1292.58996582 Close: 1218.89001465 High: 1307.38000488 Low: 1101.54003906 Volume: 108419170000 | Change: -87.70 Change %: -7.19% Open: 1219.11999512 Close: 1131.42004395 High: 1292.66003418 Low: 1074.77001953 Volume: 387912360000 | Change: 122.09 Change %: 10.79% Open: 1131.20996094 Close: 1253.30004883 High: 1292.66003418 Low: 1074.77001953 Volume: 98063670000 | Change: -4.04 Change %: -0.32% Open: 1251.00000000 Close: 1246.95996094 High: 1277.55004883 Low: 1158.66003418 Volume: 84275050000 | Change: 10.69 Change %: 0.86% Open: 1246.91003418 Close: 1257.59997559 High: 1378.04003906 Low: 1202.36999512 Volume: 307438130000 |
| 2010 | Change: -42.69 Change %: -3.82% Open: 1116.56005859 Close: 1073.86999512 High: 1150.44995117 Low: 1071.58996582 Volume: 90947580000 | Change: 30.60 Change %: 2.85% Open: 1073.89001465 Close: 1104.48999023 High: 1112.42004395 Low: 1044.50000000 Volume: 84561340000 | Change: 64.07 Change %: 5.80% Open: 1105.35998535 Close: 1169.43005371 High: 1219.80004883 Low: 1040.78002930 Volume: 451771790000 | Change: 15.46 Change %: 1.32% Open: 1171.22998047 Close: 1186.68994141 High: 1219.80004883 Low: 1170.68994141 Volume: 116741910000 | Change: -99.17 Change %: -8.34% Open: 1188.57995605 Close: 1089.41003418 High: 1205.13000488 Low: 1040.78002930 Volume: 127662780000 | Change: -56.59 Change %: -5.20% Open: 1087.30004883 Close: 1030.70996094 High: 1131.22998047 Low: 1010.90997314 Volume: 400729860000 | Change: 70.50 Change %: 6.84% Open: 1031.09997559 Close: 1101.59997559 High: 1120.94995117 Low: 1010.90997314 Volume: 94778110000 | Change: -58.20 Change %: -5.25% Open: 1107.53002930 Close: 1049.32995605 High: 1129.23999023 Low: 1039.69995117 Volume: 85738250000 | Change: 91.48 Change %: 8.71% Open: 1049.71997070 Close: 1141.19995117 High: 1227.07995605 Low: 1049.71997070 Volume: 335866240000 | Change: 39.77 Change %: 3.48% Open: 1143.48999023 Close: 1183.26000977 High: 1196.14001465 Low: 1131.86999512 Volume: 89536270000 | Change: -5.16 Change %: -0.44% Open: 1185.70996094 Close: 1180.55004883 High: 1227.07995605 Low: 1173.00000000 Volume: 87151070000 | Change: 71.04 Change %: 5.99% Open: 1186.59997559 Close: 1257.64001465 High: 1344.06994629 Low: 1186.59997559 Volume: 313357660000 |
| 2009 | Change: -77.11 Change %: -8.54% Open: 902.98999023 Close: 825.88000488 High: 943.84997559 Low: 804.29998779 Volume: 112090640000 | Change: -88.00 Change %: -10.69% Open: 823.09002686 Close: 735.09002686 High: 875.01000977 Low: 734.52001953 Volume: 124492210000 | Change: 68.30 Change %: 9.36% Open: 729.57000732 Close: 797.86999512 High: 930.16998291 Low: 666.78997803 Volume: 594157540000 | Change: 79.22 Change %: 9.98% Open: 793.59002686 Close: 872.80999756 High: 888.70001221 Low: 783.32000732 Volume: 138855320000 | Change: 46.40 Change %: 5.32% Open: 872.73999023 Close: 919.14001465 High: 930.16998291 Low: 866.09997559 Volume: 131614940000 | Change: -3.94 Change %: -0.43% Open: 923.26000977 Close: 919.32000732 High: 1039.46997070 Low: 869.32000732 Volume: 448001360000 | Change: 66.66 Change %: 7.24% Open: 920.82000732 Close: 987.47998047 High: 996.67999268 Low: 869.32000732 Volume: 106635790000 | Change: 30.40 Change %: 3.07% Open: 990.21997070 Close: 1020.61999512 High: 1039.46997070 Low: 978.51000977 Volume: 116059270000 | Change: 37.56 Change %: 3.68% Open: 1019.52001953 Close: 1057.07995605 High: 1113.68994141 Low: 991.96997070 Volume: 422983500000 | Change: -18.72 Change %: -1.77% Open: 1054.91003418 Close: 1036.18994141 High: 1101.35998535 Low: 1019.95001221 Volume: 113410990000 | Change: 59.45 Change %: 5.74% Open: 1036.18005371 Close: 1095.63000488 High: 1113.68994141 Low: 1029.38000488 Volume: 84981530000 | Change: 16.21 Change %: 1.48% Open: 1098.89001465 Close: 1115.09997559 High: 1150.44995117 Low: 1044.50000000 Volume: 354539580000 |
| 2008 | Change: 14.64 Change %: 1.65% Open: 888.60998535 Close: 903.25000000 High: 943.84997559 Low: 734.52001953 Volume: 462351790000 |