| January 10 / 6 | February 8 / 8 | March 6 / 10 | April 9 / 7 | May 8 / 8 | June 7 / 9 | July 11 / 5 | August 10 / 7 | September 6 / 11 | October 9 / 8 | November 9 / 8 | December 10 / 7 | |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | Change: -15.10 Change %: -0.73% Open: 2063.50000000 Close: 2048.39990234 High: 2073.69995117 Low: 2002.59997559 Volume: 368707 | Change: 5.50 Change %: 0.27% Open: 2040.19995117 Close: 2045.69995117 High: 2064.50000000 Low: 1984.80004883 Volume: 20310 | Change: 174.30 Change %: 8.53% Open: 2043.09997559 Close: 2217.39990234 High: 2234.10009766 Low: 2041.80004883 Volume: 482596 | Change: 55.70 Change %: 2.49% Open: 2235.69995117 Close: 2291.39990234 High: 2429.00000000 Low: 2230.00000000 Volume: 8117 | Change: 35.20 Change %: 1.54% Open: 2287.69995117 Close: 2322.89990234 High: 2435.80004883 Low: 2277.60009766 Volume: 154557 | Change: 5.10 Change %: 0.22% Open: 2322.60009766 Close: 2327.69995117 High: 2385.10009766 Low: 2285.39990234 Volume: 8158 | Change: 102.70 Change %: 4.42% Open: 2323.80004883 Close: 2426.50000000 High: 2473.10009766 Low: 2321.69995117 Volume: 155151 | Change: 47.10 Change %: 1.93% Open: 2446.69995117 Close: 2493.80004883 High: 2527.30004883 Low: 2367.39990234 Volume: 12103 | Change: 134.50 Change %: 5.38% Open: 2501.60009766 Close: 2636.10009766 High: 2672.10009766 Low: 2476.30004883 Volume: 24007 | Change: 106.90 Change %: 4.06% Open: 2631.39990234 Close: 2738.30004883 High: 2789.00000000 Low: 2602.50000000 Volume: 4495 | Change: -88.50 Change %: -3.22% Open: 2745.50000000 Close: 2657.00000000 High: 2756.00000000 Low: 2554.19995117 Volume: 307970 | Change: -56.80 Change %: -2.14% Open: 2649.00000000 Close: 2592.19995117 High: 2733.80004883 Low: 2582.10009766 Volume: 13785 |
| 2023 | Change: 93.30 Change %: 5.08% Open: 1836.19995117 Close: 1929.50000000 High: 1941.19995117 Low: 1834.80004883 Volume: 186172 | Change: -98.30 Change %: -5.10% Open: 1927.19995117 Close: 1828.90002441 High: 1959.09997559 Low: 1808.09997559 Volume: 18471 | Change: 141.90 Change %: 7.77% Open: 1827.09997559 Close: 1969.00000000 High: 2003.90002441 Low: 1811.50000000 Volume: 208395 | Change: 22.00 Change %: 1.12% Open: 1968.09997559 Close: 1990.09997559 High: 2048.60009766 Low: 1950.00000000 Volume: 15292 | Change: -16.20 Change %: -0.82% Open: 1980.09997559 Close: 1963.90002441 High: 2072.00000000 Low: 1931.00000000 Volume: 264489 | Change: -54.00 Change %: -2.75% Open: 1963.19995117 Close: 1909.19995117 High: 1983.00000000 Low: 1892.50000000 Volume: 12120 | Change: 52.60 Change %: 2.74% Open: 1917.90002441 Close: 1970.50000000 High: 1978.40002441 Low: 1903.19995117 Volume: 440968 | Change: -26.70 Change %: -1.36% Open: 1964.90002441 Close: 1938.19995117 High: 1965.40002441 Low: 1884.00000000 Volume: 17710 | Change: -101.90 Change %: -5.23% Open: 1950.00000000 Close: 1848.09997559 High: 1950.00000000 Low: 1846.00000000 Volume: 39935 | Change: 141.10 Change %: 7.65% Open: 1844.09997559 Close: 1985.19995117 High: 2004.09997559 Low: 1809.40002441 Volume: 8474 | Change: 47.60 Change %: 2.39% Open: 1990.50000000 Close: 2038.09997559 High: 2052.10009766 Low: 1932.59997559 Volume: 405964 | Change: 24.10 Change %: 1.18% Open: 2038.30004883 Close: 2062.39990234 High: 2130.19995117 Low: 1975.00000000 Volume: 17149 |
| 2022 | Change: -35.10 Change %: -1.92% Open: 1830.09997559 Close: 1795.00000000 High: 1852.69995117 Low: 1778.80004883 Volume: 463212 | Change: 102.20 Change %: 5.69% Open: 1797.19995117 Close: 1899.40002441 High: 1972.50000000 Low: 1787.90002441 Volume: 18746 | Change: 40.90 Change %: 2.14% Open: 1908.30004883 Close: 1949.19995117 High: 2072.00000000 Low: 1893.50000000 Volume: 315181 | Change: -25.70 Change %: -1.33% Open: 1935.00000000 Close: 1909.30004883 High: 1997.09997559 Low: 1872.90002441 Volume: 14434 | Change: -54.00 Change %: -2.85% Open: 1896.69995117 Close: 1842.69995117 High: 1904.30004883 Low: 1787.00000000 Volume: 162852 | Change: -26.90 Change %: -1.47% Open: 1831.00000000 Close: 1804.09997559 High: 1875.59997559 Low: 1801.00000000 Volume: 14079 | Change: -32.60 Change %: -1.82% Open: 1795.50000000 Close: 1762.90002441 High: 1806.09997559 Low: 1679.80004883 Volume: 389901 | Change: -51.10 Change %: -2.90% Open: 1763.90002441 Close: 1712.80004883 High: 1804.90002441 Low: 1708.50000000 Volume: 21889 | Change: -45.50 Change %: -2.66% Open: 1707.90002441 Close: 1662.40002441 High: 1728.09997559 Low: 1620.40002441 Volume: 83009 | Change: -31.30 Change %: -1.88% Open: 1667.19995117 Close: 1635.90002441 High: 1728.00000000 Low: 1622.80004883 Volume: 17634 | Change: 115.20 Change %: 7.06% Open: 1630.80004883 Close: 1746.00000000 High: 1778.90002441 Low: 1615.09997559 Volume: 322295 | Change: 51.00 Change %: 2.88% Open: 1768.69995117 Close: 1819.69995117 High: 1826.30004883 Low: 1764.30004883 Volume: 18185 |
| 2021 | Change: -64.90 Change %: -3.39% Open: 1912.19995117 Close: 1847.30004883 High: 1959.90002441 Low: 1802.00000000 Volume: 451860 | Change: -138.50 Change %: -7.42% Open: 1866.59997559 Close: 1728.09997559 High: 1871.90002441 Low: 1718.80004883 Volume: 32132 | Change: -23.30 Change %: -1.34% Open: 1737.09997559 Close: 1713.80004883 High: 1750.30004883 Low: 1673.69995117 Volume: 335421 | Change: 60.50 Change %: 3.54% Open: 1706.80004883 Close: 1767.30004883 High: 1794.50000000 Low: 1706.40002441 Volume: 21292 | Change: 114.00 Change %: 6.37% Open: 1788.50000000 Close: 1902.50000000 High: 1905.40002441 Low: 1774.80004883 Volume: 420266 | Change: -134.30 Change %: -7.05% Open: 1905.09997559 Close: 1770.80004883 High: 1916.19995117 Low: 1752.09997559 Volume: 16292 | Change: 36.90 Change %: 2.08% Open: 1775.69995117 Close: 1812.59997559 High: 1833.00000000 Low: 1768.80004883 Volume: 491584 | Change: 2.60 Change %: 0.14% Open: 1812.40002441 Close: 1815.00000000 High: 1831.30004883 Low: 1692.59997559 Volume: 17757 | Change: -58.20 Change %: -3.21% Open: 1813.50000000 Close: 1755.30004883 High: 1833.90002441 Low: 1721.40002441 Volume: 56972 | Change: 28.70 Change %: 1.64% Open: 1754.30004883 Close: 1783.00000000 High: 1809.00000000 Low: 1744.69995117 Volume: 14196 | Change: -13.90 Change %: -0.78% Open: 1787.50000000 Close: 1773.59997559 High: 1869.69995117 Low: 1761.80004883 Volume: 443730 | Change: 52.70 Change %: 2.97% Open: 1774.80004883 Close: 1827.50000000 High: 1827.80004883 Low: 1753.90002441 Volume: 20478 |
| 2020 | Change: 64.80 Change %: 4.27% Open: 1518.09997559 Close: 1582.90002441 High: 1604.19995117 Low: 1518.00000000 Volume: 632524 | Change: -28.80 Change %: -1.81% Open: 1592.90002441 Close: 1564.09997559 High: 1686.59997559 Low: 1547.69995117 Volume: 19234 | Change: -0.50 Change %: -0.03% Open: 1583.90002441 Close: 1583.40002441 High: 1701.59997559 Low: 1452.09997559 Volume: 123957 | Change: 114.20 Change %: 7.27% Open: 1570.00000000 Close: 1684.19995117 High: 1775.00000000 Low: 1570.00000000 Volume: 26490 | Change: 50.30 Change %: 2.98% Open: 1686.59997559 Close: 1736.90002441 High: 1770.50000000 Low: 1670.50000000 Volume: 336799 | Change: 52.60 Change %: 3.02% Open: 1740.40002441 Close: 1793.00000000 High: 1793.19995117 Low: 1668.59997559 Volume: 32001 | Change: 169.20 Change %: 9.43% Open: 1793.59997559 Close: 1962.80004883 High: 1981.09997559 Low: 1765.80004883 Volume: 493603 | Change: -16.70 Change %: -0.84% Open: 1984.30004883 Close: 1967.59997559 High: 2063.00000000 Low: 1871.59997559 Volume: 23420 | Change: -74.20 Change %: -3.78% Open: 1961.69995117 Close: 1887.50000000 High: 1986.30004883 Low: 1851.50000000 Volume: 35376 | Change: -6.70 Change %: -0.36% Open: 1884.09997559 Close: 1877.40002441 High: 1929.09997559 Low: 1858.80004883 Volume: 18496 | Change: -97.20 Change %: -5.19% Open: 1872.90002441 Close: 1775.69995117 High: 1963.19995117 Low: 1762.30004883 Volume: 288589 | Change: 118.10 Change %: 6.65% Open: 1775.00000000 Close: 1893.09997559 High: 1908.00000000 Low: 1774.90002441 Volume: 22425 |
| 2019 | Change: 33.70 Change %: 2.62% Open: 1286.00000000 Close: 1319.69995117 High: 1325.40002441 Low: 1275.30004883 Volume: 541996 | Change: -7.50 Change %: -0.57% Open: 1320.30004883 Close: 1312.80004883 High: 1344.00000000 Low: 1301.59997559 Volume: 15100 | Change: -19.20 Change %: -1.46% Open: 1312.19995117 Close: 1293.00000000 High: 1322.90002441 Low: 1281.00000000 Volume: 591290 | Change: -9.00 Change %: -0.70% Open: 1291.80004883 Close: 1282.80004883 High: 1309.09997559 Low: 1266.00000000 Volume: 13247 | Change: 27.10 Change %: 2.12% Open: 1278.69995117 Close: 1305.80004883 High: 1306.40002441 Low: 1266.59997559 Volume: 496826 | Change: 102.70 Change %: 7.86% Open: 1307.00000000 Close: 1409.69995117 High: 1433.30004883 Low: 1307.00000000 Volume: 13034 | Change: 39.50 Change %: 2.85% Open: 1386.59997559 Close: 1426.09997559 High: 1444.19995117 Low: 1382.80004883 Volume: 603888 | Change: 107.80 Change %: 7.64% Open: 1411.30004883 Close: 1519.09997559 High: 1549.30004883 Low: 1400.90002441 Volume: 31853 | Change: -57.20 Change %: -3.76% Open: 1522.90002441 Close: 1465.69995117 High: 1553.19995117 Low: 1463.50000000 Volume: 17674 | Change: 42.70 Change %: 2.91% Open: 1468.69995117 Close: 1511.40002441 High: 1518.19995117 Low: 1458.30004883 Volume: 10247 | Change: -45.40 Change %: -3.00% Open: 1511.00000000 Close: 1465.59997559 High: 1511.59997559 Low: 1447.09997559 Volume: 887167 | Change: 56.70 Change %: 3.88% Open: 1462.80004883 Close: 1519.50000000 High: 1523.40002441 Low: 1453.30004883 Volume: 13046 |
| 2018 | Change: 36.70 Change %: 2.82% Open: 1302.30004883 Close: 1339.00000000 High: 1362.40002441 Low: 1302.30004883 Volume: 676644 | Change: -28.30 Change %: -2.11% Open: 1343.80004883 Close: 1315.50000000 High: 1361.40002441 Low: 1307.00000000 Volume: 18806 | Change: 12.40 Change %: 0.95% Open: 1310.40002441 Close: 1322.80004883 High: 1354.40002441 Low: 1301.80004883 Volume: 712551 | Change: -10.80 Change %: -0.81% Open: 1327.00000000 Close: 1316.19995117 High: 1365.40002441 Low: 1309.59997559 Volume: 6114 | Change: -13.10 Change %: -1.00% Open: 1313.19995117 Close: 1300.09997559 High: 1320.80004883 Low: 1285.19995117 Volume: 883758 | Change: -47.30 Change %: -3.64% Open: 1298.59997559 Close: 1251.30004883 High: 1307.69995117 Low: 1244.80004883 Volume: 9669 | Change: -26.20 Change %: -2.10% Open: 1249.90002441 Close: 1223.69995117 High: 1262.30004883 Low: 1211.69995117 Volume: 319715 | Change: -22.60 Change %: -1.85% Open: 1222.90002441 Close: 1200.30004883 High: 1223.69995117 Low: 1161.40002441 Volume: 10966 | Change: -2.30 Change %: -0.19% Open: 1193.80004883 Close: 1191.50000000 High: 1206.19995117 Low: 1180.00000000 Volume: 46812 | Change: 20.70 Change %: 1.74% Open: 1191.59997559 Close: 1212.30004883 High: 1238.59997559 Low: 1183.69995117 Volume: 8072 | Change: 4.80 Change %: 0.39% Open: 1215.40002441 Close: 1220.19995117 High: 1236.00000000 Low: 1196.30004883 Volume: 609596 | Change: 55.80 Change %: 4.56% Open: 1222.50000000 Close: 1278.30004883 High: 1281.30004883 Low: 1221.30004883 Volume: 8679 |
| 2017 | Change: 53.40 Change %: 4.62% Open: 1155.19995117 Close: 1208.59997559 High: 1219.00000000 Low: 1146.50000000 Volume: 289655 | Change: 40.70 Change %: 3.36% Open: 1211.90002441 Close: 1252.59997559 High: 1263.09997559 Low: 1197.90002441 Volume: 21029 | Change: -0.50 Change %: -0.04% Open: 1247.80004883 Close: 1247.30004883 High: 1257.69995117 Low: 1196.19995117 Volume: 501914 | Change: 18.60 Change %: 1.49% Open: 1247.50000000 Close: 1266.09997559 High: 1294.80004883 Low: 1243.00000000 Volume: 18130 | Change: 3.30 Change %: 0.26% Open: 1268.69995117 Close: 1272.00000000 High: 1273.19995117 Low: 1214.00000000 Volume: 809432 | Change: -27.30 Change %: -2.15% Open: 1268.00000000 Close: 1240.69995117 High: 1295.19995117 Low: 1238.09997559 Volume: 17071 | Change: 30.60 Change %: 2.48% Open: 1236.00000000 Close: 1266.59997559 High: 1270.80004883 Low: 1208.59997559 Volume: 585266 | Change: 47.80 Change %: 3.77% Open: 1268.40002441 Close: 1316.19995117 High: 1323.80004883 Low: 1251.40002441 Volume: 19135 | Change: -38.70 Change %: -2.93% Open: 1320.19995117 Close: 1281.50000000 High: 1355.80004883 Low: 1277.00000000 Volume: 53303 | Change: -8.00 Change %: -0.63% Open: 1275.00000000 Close: 1267.00000000 High: 1303.80004883 Low: 1260.50000000 Volume: 3513 | Change: 1.00 Change %: 0.08% Open: 1272.19995117 Close: 1273.19995117 High: 1296.19995117 Low: 1265.30004883 Volume: 652350 | Change: 32.20 Change %: 2.53% Open: 1274.09997559 Close: 1306.30004883 High: 1306.30004883 Low: 1236.50000000 Volume: 14369 |
| 2016 | Change: 53.00 Change %: 4.98% Open: 1063.40002441 Close: 1116.40002441 High: 1125.69995117 Low: 1063.19995117 Volume: 459116 | Change: 117.20 Change %: 10.50% Open: 1116.69995117 Close: 1233.90002441 High: 1260.80004883 Low: 1115.30004883 Volume: 26178 | Change: -6.30 Change %: -0.51% Open: 1240.50000000 Close: 1234.19995117 High: 1280.69995117 Low: 1210.00000000 Volume: 489025 | Change: 56.90 Change %: 4.62% Open: 1232.30004883 Close: 1289.19995117 High: 1295.50000000 Low: 1209.19995117 Volume: 18306 | Change: -77.30 Change %: -5.98% Open: 1292.09997559 Close: 1214.80004883 High: 1304.40002441 Low: 1199.00000000 Volume: 271888 | Change: 102.70 Change %: 8.45% Open: 1215.69995117 Close: 1318.40002441 High: 1355.59997559 Low: 1205.40002441 Volume: 24043 | Change: 24.50 Change %: 1.85% Open: 1324.50000000 Close: 1349.00000000 High: 1374.90002441 Low: 1312.80004883 Volume: 563169 | Change: -41.90 Change %: -3.11% Open: 1348.80004883 Close: 1306.90002441 High: 1366.00000000 Low: 1306.30004883 Volume: 22451 | Change: 8.00 Change %: 0.61% Open: 1305.30004883 Close: 1313.30004883 High: 1350.50000000 Low: 1301.50000000 Volume: 37035 | Change: -42.00 Change %: -3.20% Open: 1313.50000000 Close: 1271.50000000 High: 1316.80004883 Low: 1248.90002441 Volume: 11523 | Change: -108.50 Change %: -8.48% Open: 1279.30004883 Close: 1170.80004883 High: 1318.59997559 Low: 1167.90002441 Volume: 484596 | Change: -22.70 Change %: -1.94% Open: 1172.69995117 Close: 1150.00000000 High: 1186.69995117 Low: 1123.90002441 Volume: 18356 |
| 2015 | Change: 94.50 Change %: 7.98% Open: 1184.00000000 Close: 1278.50000000 High: 1303.50000000 Low: 1169.50000000 Volume: 517230 | Change: -71.50 Change %: -5.57% Open: 1284.09997559 Close: 1212.59997559 High: 1284.69995117 Low: 1191.59997559 Volume: 8294 | Change: -31.20 Change %: -2.57% Open: 1214.30004883 Close: 1183.09997559 High: 1222.69995117 Low: 1144.30004883 Volume: 215205 | Change: -0.50 Change %: -0.04% Open: 1182.90002441 Close: 1182.40002441 High: 1224.19995117 Low: 1174.59997559 Volume: 14044 | Change: 11.30 Change %: 0.96% Open: 1178.09997559 Close: 1189.40002441 High: 1228.09997559 Low: 1170.00000000 Volume: 516223 | Change: -19.10 Change %: -1.60% Open: 1190.59997559 Close: 1171.50000000 High: 1204.00000000 Low: 1164.00000000 Volume: 11268 | Change: -78.20 Change %: -6.67% Open: 1173.09997559 Close: 1094.90002441 High: 1173.09997559 Low: 1078.59997559 Volume: 433329 | Change: 36.10 Change %: 3.30% Open: 1095.50000000 Close: 1131.59997559 High: 1169.00000000 Low: 1080.50000000 Volume: 26502 | Change: -18.00 Change %: -1.59% Open: 1133.50000000 Close: 1115.50000000 High: 1155.90002441 Low: 1098.19995117 Volume: 17863 | Change: 26.30 Change %: 2.36% Open: 1115.19995117 Close: 1141.50000000 High: 1189.00000000 Low: 1105.80004883 Volume: 7461 | Change: -72.10 Change %: -6.34% Open: 1137.90002441 Close: 1065.80004883 High: 1138.69995117 Low: 1051.09997559 Volume: 206445 | Change: -4.30 Change %: -0.40% Open: 1064.59997559 Close: 1060.30004883 High: 1098.80004883 Low: 1046.19995117 Volume: 16857 |
| 2014 | Change: 35.80 Change %: 2.97% Open: 1204.30004883 Close: 1240.09997559 High: 1269.40002441 Low: 1204.30004883 Volume: 379402 | Change: 79.00 Change %: 6.36% Open: 1242.40002441 Close: 1321.40002441 High: 1343.90002441 Low: 1241.19995117 Volume: 23886 | Change: -52.50 Change %: -3.93% Open: 1335.90002441 Close: 1283.40002441 High: 1391.40002441 Low: 1282.40002441 Volume: 511588 | Change: 10.50 Change %: 0.82% Open: 1285.09997559 Close: 1295.59997559 High: 1330.00000000 Low: 1272.40002441 Volume: 15646 | Change: -43.10 Change %: -3.34% Open: 1288.69995117 Close: 1245.59997559 High: 1314.19995117 Low: 1241.80004883 Volume: 422261 | Change: 71.80 Change %: 5.74% Open: 1250.00000000 Close: 1321.80004883 High: 1328.69995117 Low: 1240.50000000 Volume: 10619 | Change: -45.40 Change %: -3.42% Open: 1326.69995117 Close: 1281.30004883 High: 1343.69995117 Low: 1280.59997559 Volume: 449163 | Change: 1.70 Change %: 0.13% Open: 1284.09997559 Close: 1285.80004883 High: 1321.40002441 Low: 1272.00000000 Volume: 17281 | Change: -74.00 Change %: -5.76% Open: 1284.50000000 Close: 1210.50000000 High: 1286.40002441 Low: 1204.00000000 Volume: 55410 | Change: -36.60 Change %: -3.03% Open: 1207.69995117 Close: 1171.09997559 High: 1251.00000000 Low: 1161.40002441 Volume: 8842 | Change: 8.80 Change %: 0.75% Open: 1166.40002441 Close: 1175.19995117 High: 1202.40002441 Low: 1133.00000000 Volume: 598820 | Change: 23.90 Change %: 2.06% Open: 1160.00000000 Close: 1183.90002441 High: 1238.00000000 Low: 1141.69995117 Volume: 16756 |
| 2013 | Change: -12.20 Change %: -0.73% Open: 1672.80004883 Close: 1660.59997559 High: 1694.69995117 Low: 1625.69995117 Volume: 395446 | Change: -86.20 Change %: -5.18% Open: 1663.90002441 Close: 1577.69995117 High: 1683.40002441 Low: 1555.19995117 Volume: 20318 | Change: 15.20 Change %: 0.96% Open: 1579.59997559 Close: 1594.80004883 High: 1613.80004883 Low: 1561.80004883 Volume: 447626 | Change: -124.60 Change %: -7.80% Open: 1596.80004883 Close: 1472.19995117 High: 1602.59997559 Low: 1323.00000000 Volume: 28608 | Change: -83.20 Change %: -5.64% Open: 1475.80004883 Close: 1392.59997559 High: 1487.09997559 Low: 1342.90002441 Volume: 444085 | Change: -165.30 Change %: -11.90% Open: 1389.09997559 Close: 1223.80004883 High: 1422.69995117 Low: 1183.19995117 Volume: 25478 | Change: 77.70 Change %: 6.29% Open: 1234.69995117 Close: 1312.40002441 High: 1343.50000000 Low: 1208.90002441 Volume: 372190 | Change: 73.10 Change %: 5.53% Open: 1323.00000000 Close: 1396.09997559 High: 1428.00000000 Low: 1274.00000000 Volume: 19452 | Change: -66.50 Change %: -4.77% Open: 1393.00000000 Close: 1326.50000000 High: 1414.40002441 Low: 1292.09997559 Volume: 17759 | Change: -4.40 Change %: -0.33% Open: 1328.00000000 Close: 1323.59997559 High: 1359.69995117 Low: 1254.09997559 Volume: 4631 | Change: -75.10 Change %: -5.66% Open: 1325.69995117 Close: 1250.59997559 High: 1325.69995117 Low: 1229.00000000 Volume: 541313 | Change: -49.50 Change %: -3.96% Open: 1251.40002441 Close: 1201.90002441 High: 1267.00000000 Low: 1182.00000000 Volume: 14554 |
| 2012 | Change: 168.90 Change %: 10.77% Open: 1568.90002441 Close: 1737.80004883 High: 1747.69995117 Low: 1566.00000000 Volume: 237708 | Change: -28.30 Change %: -1.63% Open: 1738.19995117 Close: 1709.90002441 High: 1790.40002441 Low: 1669.00000000 Volume: 17147 | Change: -29.30 Change %: -1.72% Open: 1698.59997559 Close: 1669.30004883 High: 1724.59997559 Low: 1633.80004883 Volume: 508866 | Change: -7.00 Change %: -0.42% Open: 1670.40002441 Close: 1663.40002441 High: 1682.80004883 Low: 1612.30004883 Volume: 9743 | Change: -102.40 Change %: -6.15% Open: 1665.00000000 Close: 1562.59997559 High: 1670.50000000 Low: 1528.50000000 Volume: 690989 | Change: 43.50 Change %: 2.79% Open: 1560.00000000 Close: 1603.50000000 High: 1639.69995117 Low: 1545.50000000 Volume: 19504 | Change: 13.40 Change %: 0.84% Open: 1597.09997559 Close: 1610.50000000 High: 1627.50000000 Low: 1557.19995117 Volume: 257528 | Change: 71.20 Change %: 4.41% Open: 1613.40002441 Close: 1684.59997559 High: 1690.00000000 Low: 1583.09997559 Volume: 20036 | Change: 82.00 Change %: 4.85% Open: 1689.09997559 Close: 1771.09997559 High: 1785.30004883 Low: 1687.69995117 Volume: 51114 | Change: -48.50 Change %: -2.75% Open: 1766.00000000 Close: 1717.50000000 High: 1794.80004883 Low: 1698.59997559 Volume: 4169 | Change: -11.40 Change %: -0.66% Open: 1722.30004883 Close: 1710.90002441 High: 1751.30004883 Low: 1674.09997559 Volume: 691530 | Change: -40.10 Change %: -2.34% Open: 1714.90002441 Close: 1674.80004883 High: 1722.30004883 Low: 1635.80004883 Volume: 14122 |
| 2011 | Change: -81.80 Change %: -5.78% Open: 1415.59997559 Close: 1333.80004883 High: 1423.90002441 Low: 1307.69995117 Volume: 598758 | Change: 76.20 Change %: 5.72% Open: 1333.09997559 Close: 1409.30004883 High: 1415.69995117 Low: 1324.90002441 Volume: 25756 | Change: 23.60 Change %: 1.67% Open: 1415.30004883 Close: 1438.90002441 High: 1446.90002441 Low: 1385.50000000 Volume: 388560 | Change: 122.60 Change %: 8.55% Open: 1433.40002441 Close: 1556.00000000 High: 1568.69995117 Low: 1413.00000000 Volume: 26284 | Change: -37.00 Change %: -2.35% Open: 1572.90002441 Close: 1535.90002441 High: 1576.59997559 Low: 1471.00000000 Volume: 271249 | Change: -33.40 Change %: -2.17% Open: 1535.69995117 Close: 1502.30004883 High: 1558.50000000 Low: 1490.69995117 Volume: 27209 | Change: 126.10 Change %: 8.39% Open: 1502.19995117 Close: 1628.30004883 High: 1634.90002441 Low: 1480.00000000 Volume: 619798 | Change: 205.50 Change %: 12.66% Open: 1623.00000000 Close: 1828.50000000 High: 1909.30004883 Low: 1607.00000000 Volume: 48405 | Change: -205.40 Change %: -11.25% Open: 1825.80004883 Close: 1620.40002441 High: 1911.59997559 Low: 1562.40002441 Volume: 63433 | Change: 96.40 Change %: 5.92% Open: 1627.80004883 Close: 1724.19995117 High: 1752.00000000 Low: 1596.59997559 Volume: 5430 | Change: 38.80 Change %: 2.27% Open: 1706.69995117 Close: 1745.50000000 High: 1798.40002441 Low: 1674.40002441 Volume: 513772 | Change: -181.20 Change %: -10.37% Open: 1747.00000000 Close: 1565.80004883 High: 1762.90002441 Low: 1525.00000000 Volume: 21272 |
| 2010 | Change: -34.70 Change %: -3.10% Open: 1117.69995117 Close: 1083.00000000 High: 1161.19995117 Low: 1073.19995117 Volume: 641328 | Change: 37.30 Change %: 3.45% Open: 1081.00000000 Close: 1118.30004883 High: 1127.40002441 Low: 1045.19995117 Volume: 33966 | Change: -6.00 Change %: -0.54% Open: 1119.30004883 Close: 1113.30004883 High: 1145.00000000 Low: 1085.50000000 Volume: 444982 | Change: 55.00 Change %: 4.89% Open: 1125.09997559 Close: 1180.09997559 High: 1181.30004883 Low: 1111.30004883 Volume: 19138 | Change: 33.60 Change %: 2.85% Open: 1178.59997559 Close: 1212.19995117 High: 1246.50000000 Low: 1159.19995117 Volume: 723322 | Change: 20.70 Change %: 1.69% Open: 1224.80004883 Close: 1245.50000000 High: 1264.80004883 Low: 1196.90002441 Volume: 28859 | Change: -24.60 Change %: -2.04% Open: 1206.30004883 Close: 1181.69995117 High: 1242.40002441 Low: 1158.00000000 Volume: 535000 | Change: 64.90 Change %: 5.48% Open: 1183.40002441 Close: 1248.30004883 High: 1249.40002441 Low: 1174.69995117 Volume: 9250 | Change: 61.50 Change %: 4.93% Open: 1246.30004883 Close: 1307.80004883 High: 1315.19995117 Low: 1240.00000000 Volume: 66359 | Change: 48.10 Change %: 3.67% Open: 1309.00000000 Close: 1357.09997559 High: 1383.90002441 Low: 1309.00000000 Volume: 6227 | Change: 24.70 Change %: 1.82% Open: 1360.30004883 Close: 1385.00000000 High: 1423.19995117 Low: 1327.50000000 Volume: 490614 | Change: 34.30 Change %: 2.47% Open: 1386.80004883 Close: 1421.09997559 High: 1431.09997559 Low: 1362.50000000 Volume: 28263 |
| 2009 | Change: 45.80 Change %: 5.20% Open: 881.50000000 Close: 927.29998779 High: 930.29998779 Low: 805.59997559 Volume: 430840 | Change: 17.20 Change %: 1.86% Open: 924.29998779 Close: 941.50000000 High: 1004.90002441 Low: 889.79998779 Volume: 14216 | Change: -22.40 Change %: -2.37% Open: 945.00000000 Close: 922.59997559 High: 963.20001221 Low: 885.00000000 Volume: 178292 | Change: -27.90 Change %: -3.04% Open: 918.59997559 Close: 890.70001221 High: 932.50000000 Low: 865.00000000 Volume: 30941 | Change: 94.80 Change %: 10.72% Open: 884.00000000 Close: 978.79998779 High: 980.40002441 Low: 881.50000000 Volume: 468612 | Change: -51.70 Change %: -5.28% Open: 978.79998779 Close: 927.09997559 High: 990.29998779 Low: 917.29998779 Volume: 22663 | Change: 24.40 Change %: 2.63% Open: 929.29998779 Close: 953.70001221 High: 958.09997559 Low: 905.59997559 Volume: 354752 | Change: -0.90 Change %: -0.09% Open: 952.59997559 Close: 951.70001221 High: 971.09997559 Low: 931.50000000 Volume: 14984 | Change: 53.80 Change %: 5.64% Open: 954.20001221 Close: 1008.00000000 High: 1019.79998779 Low: 948.70001221 Volume: 31267 | Change: 32.30 Change %: 3.21% Open: 1007.40002441 Close: 1039.69995117 High: 1070.19995117 Low: 986.79998779 Volume: 7185 | Change: 127.70 Change %: 12.12% Open: 1053.40002441 Close: 1181.09997559 High: 1195.00000000 Low: 1043.50000000 Volume: 333290 | Change: -85.80 Change %: -7.27% Open: 1181.00000000 Close: 1095.19995117 High: 1226.40002441 Low: 1075.00000000 Volume: 44567 |
| 2008 | Change: -75.60 Change %: -8.35% Open: 904.90002441 Close: 829.29998779 High: 916.09997559 Low: 780.90002441 Volume: 16672 | Change: 44.30 Change %: 5.34% Open: 829.90002441 Close: 874.20001221 High: 919.00000000 Low: 739.00000000 Volume: 37600 | Change: -161.20 Change %: -18.36% Open: 878.00000000 Close: 716.79998779 High: 925.70001221 Low: 681.00000000 Volume: 6426 | Change: 87.40 Change %: 11.99% Open: 728.79998779 Close: 816.20001221 High: 824.00000000 Low: 707.00000000 Volume: 703188 | Change: 66.40 Change %: 8.13% Open: 817.20001221 Close: 883.59997559 High: 883.59997559 Low: 740.00000000 Volume: 16407 |