Year | January 9/7 | February 6/10 | March 4/12 | April 7/10 | May 7/10 | June 9/8 | July 10/7 | August 8/9 | September 9/8 | October 7/10 | November 10/7 | December 8/8 |
---|---|---|---|---|---|---|---|---|---|---|---|---|
2023 |
+9.44999695 USD +5.37% Open 166.44999695 USD Close 175.89999390 USD Volume 512.835 |
+8.30000305 USD +4.48% Open 177.00000000 USD Close 185.30000305 USD Volume 237.928 |
-13.44999695 USD -7.89% Open 183.94999695 USD Close 170.50000000 USD Volume 187.840 |
+17.94999695 USD +9.48% Open 171.30000305 USD Close 189.25000000 USD Volume 223.517 |
-5.05000305 USD -2.76% Open 188.10000610 USD Close 183.05000305 USD Volume 214.036 |
-19.69999695 USD -12.04% Open 183.30000305 USD Close 163.60000610 USD Volume 237.546 |
-0.64999390000003 USD -0.4% Open 165.19999695 USD Close 164.55000305 USD Volume 180.893 |
-13.6000061 USD -9.01% Open 164.55000305 USD Close 150.94999695 USD Volume 259.442 |
-1.80000305 USD -1.23% Open 147.94999695 USD Close 146.14999390 USD Volume 186.530 |
+13.80000305 USD +8.64% Open 146.00000000 USD Close 159.80000305 USD Volume 532.996 |
+34.30000305 USD +17.59% Open 160.69999695 USD Close 195.00000000 USD Volume 230.907 | |
2022 |
+8.9500122 USD +3.81% Open 226.14999390 USD Close 235.10000610 USD Volume 772.152 |
-1.5 USD -0.64% Open 235.75000000 USD Close 234.25000000 USD Volume 606.540 |
-10.55000305 USD -4.66% Open 236.94999695 USD Close 226.39999390 USD Volume 265.140 |
-3.44999695 USD -1.55% Open 226.00000000 USD Close 222.55000305 USD Volume 518.698 |
+13.55000305 USD +5.86% Open 217.69999695 USD Close 231.25000000 USD Volume 152.873 |
+1.55000305 USD +0.66% Open 232.05000305 USD Close 233.60000610 USD Volume 539.059 |
-15.65000915 USD -7.21% Open 232.85000610 USD Close 217.19999695 USD Volume 287.480 |
+21.55000305 USD +9.01% Open 217.55000305 USD Close 239.10000610 USD Volume 533.982 |
-17 USD -7.67% Open 238.55000305 USD Close 221.55000305 USD Volume 129.686 |
-46.19999695 USD -26.46% Open 220.80000305 USD Close 174.60000610 USD Volume 503.240 |
-11.84999085 USD -7.25% Open 175.19999695 USD Close 163.35000610 USD Volume 225.162 |
+10.40000915 USD +6.12% Open 159.64999390 USD Close 170.05000305 USD Volume 84.148 |
2021 |
-5.44999695 USD -4.43% Open 128.39999390 USD Close 122.94999695 USD Volume 772.430 |
+14.20000457 USD +10.38% Open 122.65000153 USD Close 136.85000610 USD Volume 509.322 |
-14.94999695 USD -12.11% Open 138.44999695 USD Close 123.50000000 USD Volume 357.922 |
+15 USD +10.72% Open 124.94999695 USD Close 139.94999695 USD Volume 535.309 |
+22.4500122 USD +13.83% Open 139.89999390 USD Close 162.35000610 USD Volume 327.042 |
-2.6499939 USD -1.66% Open 162.00000000 USD Close 159.35000610 USD Volume 652.184 |
+17.44999695 USD +9.72% Open 162.10000610 USD Close 179.55000305 USD Volume 640.545 |
+14.09999085 USD +7.29% Open 179.35000610 USD Close 193.44999695 USD Volume 327.089 |
-1.30000305 USD -0.67% Open 195.30000305 USD Close 194.00000000 USD Volume 270.708 |
+9.94999695 USD +4.88% Open 194.00000000 USD Close 203.94999695 USD Volume 782.407 |
+30.05000305 USD +12.88% Open 203.19999695 USD Close 233.25000000 USD Volume 667.034 |
-7.8999939 USD -3.49% Open 234.00000000 USD Close 226.10000610 USD Volume 196.930 |
2020 |
-26.90000152 USD -26.21% Open 129.55000305 USD Close 102.65000153 USD Volume 961.012 |
+8.09999847 USD +7.36% Open 102.00000000 USD Close 110.09999847 USD Volume 678.378 |
+6.80000305 USD +5.69% Open 112.75000000 USD Close 119.55000305 USD Volume 188.811 |
-13.09999847 USD -12.52% Open 117.75000000 USD Close 104.65000153 USD Volume 388.531 |
-7.94999695 USD -8.26% Open 104.25000000 USD Close 96.30000305 USD Volume 328.312 |
+4.20000458 USD +4.2% Open 95.84999847 USD Close 100.05000305 USD Volume 553.927 |
+16.1499939 USD +13.58% Open 102.80000305 USD Close 118.94999695 USD Volume 463.640 |
+11.6000061 USD +8.94% Open 118.19999695 USD Close 129.80000305 USD Volume 587.624 |
-21.30000305 USD -19.2% Open 132.25000000 USD Close 110.94999695 USD Volume 400.098 |
-6.54999542 USD -6.27% Open 110.94999695 USD Close 104.40000153 USD Volume 749.613 |
+16.79999542 USD +13.92% Open 103.90000153 USD Close 120.69999695 USD Volume 269.567 |
+8.05000305 USD +6.28% Open 120.19999695 USD Close 128.25000000 USD Volume 246.127 |
2019 |
+4.30000306 USD +4.06% Open 101.59999847 USD Close 105.90000153 USD Volume 947.584 |
-10.95000458 USD -11.5% Open 106.15000153 USD Close 95.19999695 USD Volume 672.038 |
-3 USD -3.17% Open 97.50000000 USD Close 94.50000000 USD Volume 418.048 |
-2.20000458 USD -2.4% Open 94.05000305 USD Close 91.84999847 USD Volume 991.835 |
+12.90000152 USD +12.33% Open 91.69999695 USD Close 104.59999847 USD Volume 631.688 |
+3.40000153 USD +3.14% Open 104.84999847 USD Close 108.25000000 USD Volume 920.622 |
-12.90000152 USD -12.95% Open 112.55000305 USD Close 99.65000153 USD Volume 432.777 |
-4.25 USD -4.54% Open 97.84999847 USD Close 93.59999847 USD Volume 645.546 |
+8.80000306 USD +8.7% Open 92.34999847 USD Close 101.15000153 USD Volume 166.785 |
+0.8999939 USD +0.88% Open 101.05000305 USD Close 101.94999695 USD Volume 1.090.523 |
+16.40000152 USD +13.83% Open 102.15000153 USD Close 118.55000305 USD Volume 814.113 |
+11.69999695 USD +9.02% Open 118.00000000 USD Close 129.69999695 USD Volume 188.440 |
2018 |
-4.15000153 USD -3.41% Open 126.00000000 USD Close 121.84999847 USD Volume 1.067.750 |
-0.6499939 USD -0.54% Open 121.69999695 USD Close 121.05000305 USD Volume 620.503 |
-3.19999694 USD -2.71% Open 121.34999847 USD Close 118.15000153 USD Volume 323.979 |
+1.95000458 USD +1.62% Open 118.69999695 USD Close 120.65000153 USD Volume 415.608 |
+0.84999848 USD +0.69% Open 122.84999847 USD Close 123.69999695 USD Volume 431.504 |
-12.40000153 USD -11.12% Open 123.90000153 USD Close 111.50000000 USD Volume 815.497 |
+1.45000458 USD +1.32% Open 108.44999695 USD Close 109.90000153 USD Volume 204.034 |
-11.59999848 USD -11.82% Open 109.69999695 USD Close 98.09999847 USD Volume 906.980 |
+6.09999848 USD +5.95% Open 96.34999847 USD Close 102.44999695 USD Volume 390.134 |
+10.54999542 USD +9.36% Open 102.15000153 USD Close 112.69999695 USD Volume 1.543.541 |
-9.80000305 USD -9.49% Open 113.05000305 USD Close 103.25000000 USD Volume 703.752 |
-1.65000153 USD -1.62% Open 103.50000000 USD Close 101.84999847 USD Volume 250.854 |
2017 |
+11.75 USD +7.86% Open 137.80000305 USD Close 149.55000305 USD Volume 346.140 |
-8.8500061 USD -6.29% Open 149.55000305 USD Close 140.69999695 USD Volume 502.166 |
-0.89999390000003 USD -0.65% Open 140.19999695 USD Close 139.30000305 USD Volume 258.861 |
-7.75 USD -5.91% Open 138.80000305 USD Close 131.05000305 USD Volume 559.580 |
-5.2999878 USD -4.1% Open 134.64999390 USD Close 129.35000610 USD Volume 283.475 |
-5.44999695 USD -4.39% Open 129.50000000 USD Close 124.05000305 USD Volume 622.975 |
+13.40000153 USD +9.62% Open 125.84999847 USD Close 139.25000000 USD Volume 353.780 |
-11.1000061 USD -8.66% Open 139.25000000 USD Close 128.14999390 USD Volume 599.008 |
-0.84999085000001 USD -0.66% Open 128.89999390 USD Close 128.05000305 USD Volume 335.574 |
-2.70000458 USD -2.16% Open 127.80000305 USD Close 125.09999847 USD Volume 402.076 |
+1.6000061 USD +1.27% Open 124.69999695 USD Close 126.30000305 USD Volume 697.195 |
-0.75 USD -0.59% Open 126.94999695 USD Close 126.19999695 USD Volume 277.424 |
2016 |
-9.80000306 USD -8.42% Open 126.15000153 USD Close 116.34999847 USD Volume 719.134 |
-3.15000152 USD -2.8% Open 115.80000305 USD Close 112.65000153 USD Volume 624.336 |
+13.1499939 USD +10.32% Open 114.30000305 USD Close 127.44999695 USD Volume 355.498 |
-6.5 USD -5.38% Open 127.34999847 USD Close 120.84999847 USD Volume 564.711 |
-0.54999542 USD -0.45% Open 122.09999847 USD Close 121.55000305 USD Volume 165.718 |
+22.6000061 USD +15.68% Open 121.50000000 USD Close 144.10000610 USD Volume 773.419 |
+2.75 USD +1.88% Open 143.44999695 USD Close 146.19999695 USD Volume 298.558 |
+0.8999939 USD +0.62% Open 145.00000000 USD Close 145.89999390 USD Volume 600.596 |
+0.80000304999999 USD +0.53% Open 150.75000000 USD Close 151.55000305 USD Volume 370.952 |
+13.0499878 USD +7.95% Open 151.10000610 USD Close 164.14999390 USD Volume 816.268 |
-15.75 USD -10.68% Open 163.25000000 USD Close 147.50000000 USD Volume 667.750 |
-10.59999085 USD -7.73% Open 147.64999390 USD Close 137.05000305 USD Volume 228.422 |
2015 |
-3.15000915 USD -1.95% Open 165.05000305 USD Close 161.89999390 USD Volume 699.498 |
-25.6499939 USD -18.76% Open 162.39999390 USD Close 136.75000000 USD Volume 258.975 |
-5.65000915 USD -4.25% Open 138.55000305 USD Close 132.89999390 USD Volume 136.198 |
+3.15000915 USD +2.31% Open 133.39999390 USD Close 136.55000305 USD Volume 509.872 |
-10.84999847 USD -8.6% Open 137.00000000 USD Close 126.15000153 USD Volume 369.895 |
+2.44999695 USD +1.88% Open 128.19999695 USD Close 130.64999390 USD Volume 607.997 |
-4.8999939 USD -3.91% Open 130.14999390 USD Close 125.25000000 USD Volume 305.394 |
-4.54999542 USD -3.77% Open 125.09999847 USD Close 120.55000305 USD Volume 700.894 |
+1.79999542 USD +1.48% Open 119.55000305 USD Close 121.34999847 USD Volume 288.009 |
-0.3500061 USD -0.29% Open 121.30000305 USD Close 120.94999695 USD Volume 738.183 |
-4.09999847 USD -3.51% Open 121.00000000 USD Close 116.90000153 USD Volume 284.858 |
+10.3999939 USD +8.21% Open 116.30000305 USD Close 126.69999695 USD Volume 208.652 |
2014 |
+14.1499939 USD +11.3% Open 111.05000305 USD Close 125.19999695 USD Volume 703.448 |
+54.80000305 USD +30.48% Open 125.00000000 USD Close 179.80000305 USD Volume 717.510 |
-2.65000915 USD -1.49% Open 180.55000305 USD Close 177.89999390 USD Volume 291.532 |
+26.05000305 USD +12.83% Open 177.00000000 USD Close 203.05000305 USD Volume 500.367 |
-26.44999695 USD -14.9% Open 203.94999695 USD Close 177.50000000 USD Volume 218.527 |
-4.25 USD -2.46% Open 177.25000000 USD Close 173.00000000 USD Volume 222.562 |
+22.80000305 USD +11.69% Open 172.25000000 USD Close 195.05000305 USD Volume 236.567 |
+0.8999939 USD +0.46% Open 194.85000610 USD Close 195.75000000 USD Volume 453.853 |
-6.75 USD -3.49% Open 200.10000610 USD Close 193.35000610 USD Volume 225.522 |
-6 USD -3.19% Open 194.00000000 USD Close 188.00000000 USD Volume 668.750 |
-2.30000305 USD -1.23% Open 188.94999695 USD Close 186.64999390 USD Volume 429.242 |
-20.94999695 USD -12.58% Open 187.55000305 USD Close 166.60000610 USD Volume 130.947 |
2013 |
+1.94999695 USD +1.33% Open 145.00000000 USD Close 146.94999695 USD Volume 721.966 |
-4.30000305 USD -3.01% Open 146.94999695 USD Close 142.64999390 USD Volume 476.234 |
-6.40000915 USD -4.67% Open 143.55000305 USD Close 137.14999390 USD Volume 235.450 |
-2.19999695 USD -1.63% Open 137.14999390 USD Close 134.94999695 USD Volume 642.565 |
-8.94999695 USD -7.04% Open 136.00000000 USD Close 127.05000305 USD Volume 301.730 |
-7.05000305 USD -5.88% Open 127.05000305 USD Close 120.00000000 USD Volume 548.912 |
-2 USD -1.69% Open 120.59999847 USD Close 118.59999847 USD Volume 297.685 |
-6.65000153 USD -5.93% Open 118.75000000 USD Close 112.09999847 USD Volume 531.597 |
+0.69999695 USD +0.62% Open 113.00000000 USD Close 113.69999695 USD Volume 98.819 |
-8.5 USD -8.06% Open 113.90000153 USD Close 105.40000153 USD Volume 520.723 |
+4.84999847 USD +4.4% Open 105.40000153 USD Close 110.25000000 USD Volume 543.209 |
+0.8999939 USD +0.81% Open 109.80000305 USD Close 110.69999695 USD Volume 65.846 |
2012 |
-11.80000305 USD -5.49% Open 226.85000610 USD Close 215.05000305 USD Volume 230.818 |
-11.3500061 USD -5.59% Open 214.50000000 USD Close 203.14999390 USD Volume 355.383 |
-20.69999695 USD -11.35% Open 203.14999390 USD Close 182.44999695 USD Volume 276.389 |
-4.55000305 USD -2.56% Open 182.50000000 USD Close 177.94999695 USD Volume 193.182 |
-15.3500061 USD -9.55% Open 176.00000000 USD Close 160.64999390 USD Volume 255.710 |
+9.4500122 USD +5.56% Open 160.64999390 USD Close 170.10000610 USD Volume 349.897 |
+1.59999085 USD +0.92% Open 172.80000305 USD Close 174.39999390 USD Volume 111.865 |
-10.09999085 USD -6.14% Open 174.64999390 USD Close 164.55000305 USD Volume 365.693 |
+9.05000305 USD +5.22% Open 164.44999695 USD Close 173.50000000 USD Volume 216.994 |
-18.2000122 USD -11.77% Open 172.85000610 USD Close 154.64999390 USD Volume 600.846 |
-12.5499878 USD -8.83% Open 154.64999390 USD Close 142.10000610 USD Volume 424.755 |
+3.69999695 USD +2.57% Open 140.10000610 USD Close 143.80000305 USD Volume 140.902 |
2011 |
+5.80000305 USD +2.37% Open 239.00000000 USD Close 244.80000305 USD Volume 476.364 |
+26.15000916 USD +9.62% Open 245.55000305 USD Close 271.70001221 USD Volume 323.823 |
-9.55001831 USD -3.62% Open 273.70001221 USD Close 264.14999390 USD Volume 176.686 |
+33.8500061 USD +11.31% Open 265.50000000 USD Close 299.35000610 USD Volume 363.018 |
-33.75 USD -12.76% Open 298.35000610 USD Close 264.60000610 USD Volume 92.995 |
+1.1000061 USD +0.41% Open 264.25000000 USD Close 265.35000610 USD Volume 336.607 |
-23.65000916 USD -9.87% Open 263.20001221 USD Close 239.55000305 USD Volume 209.910 |
+48.5 USD +16.78% Open 240.60000610 USD Close 289.10000610 USD Volume 380.534 |
-56.9500122 USD -24.88% Open 285.85000610 USD Close 228.89999390 USD Volume 268.718 |
-1.55000305 USD -0.68% Open 228.50000000 USD Close 226.94999695 USD Volume 522.894 |
+7.40000915 USD +3.17% Open 226.39999390 USD Close 233.80000305 USD Volume 339.370 |
-6.34999085 USD -2.8% Open 233.19999695 USD Close 226.85000610 USD Volume 94.962 |
2010 |
-4.30000305 USD -3.26% Open 136.00000000 USD Close 131.69999695 USD Volume 453.210 |
-2.94999695 USD -2.29% Open 132.00000000 USD Close 129.05000305 USD Volume 396.347 |
+6.5 USD +4.77% Open 129.64999390 USD Close 136.14999390 USD Volume 226.510 |
-1.3500061 USD -1% Open 136.55000305 USD Close 135.19999695 USD Volume 311.848 |
-1.94999695 USD -1.45% Open 136.19999695 USD Close 134.25000000 USD Volume 199.200 |
+30.19999695 USD +18.39% Open 134.00000000 USD Close 164.19999695 USD Volume 421.013 |
+12 USD +6.81% Open 164.30000305 USD Close 176.30000305 USD Volume 221.178 |
+1.19999695 USD +0.68% Open 175.60000610 USD Close 176.80000305 USD Volume 196.473 |
+1.65000915 USD +0.9% Open 181.39999390 USD Close 183.05000305 USD Volume 211.041 |
+19.80000305 USD +9.73% Open 183.64999390 USD Close 203.44999695 USD Volume 489.560 |
-1.8500061 USD -0.92% Open 202.80000305 USD Close 200.94999695 USD Volume 431.044 |
+40.30000305 USD +16.76% Open 200.19999695 USD Close 240.50000000 USD Volume 123.503 |
2009 |
+7.05000306 USD +5.93% Open 111.84999847 USD Close 118.90000153 USD Volume 377.516 |
-9.45000458 USD -8.63% Open 118.90000153 USD Close 109.44999695 USD Volume 166.370 |
+6.30000305 USD +5.44% Open 109.44999695 USD Close 115.75000000 USD Volume 78.332 |
-0.55000305 USD -0.48% Open 115.55000305 USD Close 115.00000000 USD Volume 285.042 |
+17.49999237 USD +12.74% Open 119.90000153 USD Close 137.39999390 USD Volume 157.682 |
-19.69999695 USD -16.79% Open 137.00000000 USD Close 117.30000305 USD Volume 318.103 |
+9.79999542 USD +7.67% Open 118.05000305 USD Close 127.84999847 USD Volume 175.310 |
-7.24999237 USD -6% Open 128.14999390 USD Close 120.90000153 USD Volume 300.278 |
+7.1000061 USD +5.56% Open 120.69999695 USD Close 127.80000305 USD Volume 157.704 |
+8 USD +5.9% Open 127.50000000 USD Close 135.50000000 USD Volume 449.972 |
+6.75 USD +4.76% Open 135.00000000 USD Close 141.75000000 USD Volume 208.877 |
-6.55000305 USD -4.82% Open 142.50000000 USD Close 135.94999695 USD Volume 111.075 |
2008 |
+2.1499939 USD +1.56% Open 136.00000000 USD Close 138.14999390 USD Volume 574.836 |
+27 USD +16.4% Open 137.60000610 USD Close 164.60000610 USD Volume 501.561 |
-37.84999847 USD -29.71% Open 165.25000000 USD Close 127.40000153 USD Volume 268.642 |
+7.55000305 USD +5.61% Open 127.00000000 USD Close 134.55000305 USD Volume 415.503 |
+0.3999939 USD +0.3% Open 133.50000000 USD Close 133.89999390 USD Volume 231.213 |
+17.0499878 USD +11.3% Open 133.85000610 USD Close 150.89999390 USD Volume 228.322 |
-11.7999878 USD -8.47% Open 151.14999390 USD Close 139.35000610 USD Volume 148.602 |
+2.3999939 USD +1.69% Open 139.50000000 USD Close 141.89999390 USD Volume 403.136 |
-9.05000305 USD -6.94% Open 139.50000000 USD Close 130.44999695 USD Volume 185.834 |
-18.1000061 USD -16.02% Open 131.10000610 USD Close 113.00000000 USD Volume 448.752 |
+0.099998470000003 USD +0.09% Open 114.00000000 USD Close 114.09999847 USD Volume 296.238 |
-1.09999848 USD -0.98% Open 113.15000153 USD Close 112.05000305 USD Volume 65.878 |
2007 |
-6.09999847 USD -5.91% Open 109.25000000 USD Close 103.15000153 USD Volume 187.979 |
+9.84999848 USD +8.8% Open 102.05000305 USD Close 111.90000153 USD Volume 189.303 |
-0.90000153 USD -0.81% Open 111.90000153 USD Close 111.00000000 USD Volume 444.487 |
+5.30000305 USD +4.64% Open 109.00000000 USD Close 114.30000305 USD Volume 104.605 |
-1.15000152 USD -1.02% Open 113.80000305 USD Close 112.65000153 USD Volume 492.296 |
+15.84999085 USD +12.32% Open 112.80000305 USD Close 128.64999390 USD Volume 296.708 |
-8.65000153 USD -7.13% Open 130.00000000 USD Close 121.34999847 USD Volume 596.350 |
+4.1499939 USD +3.29% Open 121.80000305 USD Close 125.94999695 USD Volume 350.319 |
+10.79999542 USD +7.93% Open 125.40000153 USD Close 136.19999695 USD Volume 126.760 |