Year | January 11/5 | February 8/8 | March 5/11 | April 9/8 | May 8/9 | June 7/10 | July 11/6 | August 10/7 | September 6/11 | October 9/8 | November 9/8 | December 10/6 |
---|---|---|---|---|---|---|---|---|---|---|---|---|
2023 |
+91.60009766 USD +4.75% Open 1836.19995117 USD Close 1927.80004883 USD Volume 188.462 |
-114.60009766 USD -6.24% Open 1952.30004883 USD Close 1837.69995117 USD Volume 8.284 |
+139 USD +7.06% Open 1830.00000000 USD Close 1969.00000000 USD Volume 104.134 |
+15.30004882 USD +0.77% Open 1968.09997559 USD Close 1983.40002441 USD Volume 8.220 |
-16.69995117 USD -0.84% Open 1994.69995117 USD Close 1978.00000000 USD Volume 49.872 |
-67.90002442 USD -3.56% Open 1977.09997559 USD Close 1909.19995117 USD Volume 5.737 |
+22.79992676 USD +1.17% Open 1917.90002441 USD Close 1940.69995117 USD Volume 221.182 |
-8.5999755800001 USD -0.44% Open 1948.40002441 USD Close 1939.80004883 USD Volume 8.791 |
-86.30004882 USD -4.67% Open 1934.40002441 USD Close 1848.09997559 USD Volume 19.939 |
+134.70007324 USD +6.81% Open 1844.09997559 USD Close 1978.80004883 USD Volume 8.515 |
+49 USD +2.4% Open 1989.09997559 USD Close 2038.09997559 USD Volume 199.924 | |
2022 |
-35.09997559 USD -1.96% Open 1830.09997559 USD Close 1795.00000000 USD Volume 463.212 |
+102.20007324 USD +5.38% Open 1797.19995117 USD Close 1899.40002441 USD Volume 18.746 |
+40.89990234 USD +2.1% Open 1908.30004883 USD Close 1949.19995117 USD Volume 315.181 |
-25.69995117 USD -1.35% Open 1935.00000000 USD Close 1909.30004883 USD Volume 14.434 |
-54 USD -2.93% Open 1896.69995117 USD Close 1842.69995117 USD Volume 162.852 |
-26.90002441 USD -1.49% Open 1831.00000000 USD Close 1804.09997559 USD Volume 14.079 |
-32.59997559 USD -1.85% Open 1795.50000000 USD Close 1762.90002441 USD Volume 389.901 |
-51.09997558 USD -2.98% Open 1763.90002441 USD Close 1712.80004883 USD Volume 21.889 |
-45.5 USD -2.74% Open 1707.90002441 USD Close 1662.40002441 USD Volume 42.789 |
-22.19995117 USD -1.35% Open 1667.19995117 USD Close 1645.00000000 USD Volume 9.802 |
+150.29992676 USD +8.34% Open 1650.80004883 USD Close 1801.09997559 USD Volume 161.535 |
+17.69995117 USD +0.97% Open 1802.00000000 USD Close 1819.69995117 USD Volume 8.838 |
2021 |
-64.89990234 USD -3.51% Open 1912.19995117 USD Close 1847.30004883 USD Volume 451.860 |
-138.5 USD -8.01% Open 1866.59997559 USD Close 1728.09997559 USD Volume 32.132 |
-23.29992676 USD -1.36% Open 1737.09997559 USD Close 1713.80004883 USD Volume 335.421 |
+60.5 USD +3.42% Open 1706.80004883 USD Close 1767.30004883 USD Volume 21.292 |
+114 USD +5.99% Open 1788.50000000 USD Close 1902.50000000 USD Volume 420.266 |
-134.29992676 USD -7.58% Open 1905.09997559 USD Close 1770.80004883 USD Volume 16.292 |
+36.90002442 USD +2.04% Open 1775.69995117 USD Close 1812.59997559 USD Volume 491.584 |
+2.59997559 USD +0.14% Open 1812.40002441 USD Close 1815.00000000 USD Volume 17.757 |
-58.19995117 USD -3.32% Open 1813.50000000 USD Close 1755.30004883 USD Volume 56.972 |
+28.69995117 USD +1.61% Open 1754.30004883 USD Close 1783.00000000 USD Volume 14.196 |
-13.90002441 USD -0.78% Open 1787.50000000 USD Close 1773.59997559 USD Volume 443.730 |
+52.69995117 USD +2.88% Open 1774.80004883 USD Close 1827.50000000 USD Volume 20.478 |
2020 |
+64.80004882 USD +4.09% Open 1518.09997559 USD Close 1582.90002441 USD Volume 632.524 |
-28.80004882 USD -1.84% Open 1592.90002441 USD Close 1564.09997559 USD Volume 19.234 |
-0.5 USD -0.03% Open 1583.90002441 USD Close 1583.40002441 USD Volume 123.957 |
+114.19995117 USD +6.78% Open 1570.00000000 USD Close 1684.19995117 USD Volume 26.490 |
+50.30004882 USD +2.9% Open 1686.59997559 USD Close 1736.90002441 USD Volume 336.799 |
+52.59997559 USD +2.93% Open 1740.40002441 USD Close 1793.00000000 USD Volume 32.001 |
+169.20007324 USD +8.62% Open 1793.59997559 USD Close 1962.80004883 USD Volume 493.603 |
-16.70007324 USD -0.85% Open 1984.30004883 USD Close 1967.59997559 USD Volume 23.420 |
-74.19995117 USD -3.93% Open 1961.69995117 USD Close 1887.50000000 USD Volume 35.376 |
-6.69995118 USD -0.36% Open 1884.09997559 USD Close 1877.40002441 USD Volume 18.496 |
-97.20007324 USD -5.47% Open 1872.90002441 USD Close 1775.69995117 USD Volume 288.589 |
+118.09997559 USD +6.24% Open 1775.00000000 USD Close 1893.09997559 USD Volume 22.425 |
2019 |
+33.69995117 USD +2.55% Open 1286.00000000 USD Close 1319.69995117 USD Volume 541.996 |
-7.5 USD -0.57% Open 1320.30004883 USD Close 1312.80004883 USD Volume 15.100 |
-19.19995117 USD -1.48% Open 1312.19995117 USD Close 1293.00000000 USD Volume 591.290 |
-9 USD -0.7% Open 1291.80004883 USD Close 1282.80004883 USD Volume 13.247 |
+27.10009766 USD +2.08% Open 1278.69995117 USD Close 1305.80004883 USD Volume 496.826 |
+102.69995117 USD +7.29% Open 1307.00000000 USD Close 1409.69995117 USD Volume 13.034 |
+39.5 USD +2.77% Open 1386.59997559 USD Close 1426.09997559 USD Volume 603.888 |
+107.79992676 USD +7.1% Open 1411.30004883 USD Close 1519.09997559 USD Volume 31.853 |
-57.20007324 USD -3.9% Open 1522.90002441 USD Close 1465.69995117 USD Volume 17.674 |
+42.70007324 USD +2.83% Open 1468.69995117 USD Close 1511.40002441 USD Volume 10.247 |
-45.40002441 USD -3.1% Open 1511.00000000 USD Close 1465.59997559 USD Volume 887.167 |
+56.69995117 USD +3.73% Open 1462.80004883 USD Close 1519.50000000 USD Volume 13.046 |
2018 |
+36.69995117 USD +2.74% Open 1302.30004883 USD Close 1339.00000000 USD Volume 676.644 |
-28.30004883 USD -2.15% Open 1343.80004883 USD Close 1315.50000000 USD Volume 18.806 |
+12.40002442 USD +0.94% Open 1310.40002441 USD Close 1322.80004883 USD Volume 712.551 |
-10.80004883 USD -0.82% Open 1327.00000000 USD Close 1316.19995117 USD Volume 6.114 |
-13.09997558 USD -1.01% Open 1313.19995117 USD Close 1300.09997559 USD Volume 883.758 |
-47.29992676 USD -3.78% Open 1298.59997559 USD Close 1251.30004883 USD Volume 9.669 |
-26.20007324 USD -2.14% Open 1249.90002441 USD Close 1223.69995117 USD Volume 319.715 |
-22.59997558 USD -1.88% Open 1222.90002441 USD Close 1200.30004883 USD Volume 10.966 |
-2.3000488299999 USD -0.19% Open 1193.80004883 USD Close 1191.50000000 USD Volume 46.812 |
+20.70007324 USD +1.71% Open 1191.59997559 USD Close 1212.30004883 USD Volume 8.072 |
+4.7999267600001 USD +0.39% Open 1215.40002441 USD Close 1220.19995117 USD Volume 609.596 |
+55.80004883 USD +4.37% Open 1222.50000000 USD Close 1278.30004883 USD Volume 8.679 |
2017 |
+53.40002442 USD +4.42% Open 1155.19995117 USD Close 1208.59997559 USD Volume 289.655 |
+40.69995118 USD +3.25% Open 1211.90002441 USD Close 1252.59997559 USD Volume 21.029 |
-0.5 USD -0.04% Open 1247.80004883 USD Close 1247.30004883 USD Volume 501.914 |
+18.59997559 USD +1.47% Open 1247.50000000 USD Close 1266.09997559 USD Volume 18.130 |
+3.3000488299999 USD +0.26% Open 1268.69995117 USD Close 1272.00000000 USD Volume 809.432 |
-27.30004883 USD -2.2% Open 1268.00000000 USD Close 1240.69995117 USD Volume 17.071 |
+30.59997559 USD +2.42% Open 1236.00000000 USD Close 1266.59997559 USD Volume 585.266 |
+47.79992676 USD +3.63% Open 1268.40002441 USD Close 1316.19995117 USD Volume 19.135 |
-38.69995117 USD -3.02% Open 1320.19995117 USD Close 1281.50000000 USD Volume 53.303 |
-8 USD -0.63% Open 1275.00000000 USD Close 1267.00000000 USD Volume 3.513 |
+1 USD +0.08% Open 1272.19995117 USD Close 1273.19995117 USD Volume 652.350 |
+32.20007324 USD +2.46% Open 1274.09997559 USD Close 1306.30004883 USD Volume 14.369 |
2016 |
+53 USD +4.75% Open 1063.40002441 USD Close 1116.40002441 USD Volume 459.116 |
+117.20007324 USD +9.5% Open 1116.69995117 USD Close 1233.90002441 USD Volume 26.178 |
-6.3000488299999 USD -0.51% Open 1240.50000000 USD Close 1234.19995117 USD Volume 489.025 |
+56.89990234 USD +4.41% Open 1232.30004883 USD Close 1289.19995117 USD Volume 18.306 |
-77.29992676 USD -6.36% Open 1292.09997559 USD Close 1214.80004883 USD Volume 271.888 |
+102.70007324 USD +7.79% Open 1215.69995117 USD Close 1318.40002441 USD Volume 24.043 |
+24.5 USD +1.82% Open 1324.50000000 USD Close 1349.00000000 USD Volume 563.169 |
-41.90002442 USD -3.21% Open 1348.80004883 USD Close 1306.90002441 USD Volume 22.451 |
+8 USD +0.61% Open 1305.30004883 USD Close 1313.30004883 USD Volume 37.035 |
-42 USD -3.3% Open 1313.50000000 USD Close 1271.50000000 USD Volume 11.523 |
-108.5 USD -9.27% Open 1279.30004883 USD Close 1170.80004883 USD Volume 484.596 |
-22.69995117 USD -1.97% Open 1172.69995117 USD Close 1150.00000000 USD Volume 18.356 |
2015 |
+94.5 USD +7.39% Open 1184.00000000 USD Close 1278.50000000 USD Volume 517.230 |
-71.5 USD -5.9% Open 1284.09997559 USD Close 1212.59997559 USD Volume 8.294 |
-31.20007324 USD -2.64% Open 1214.30004883 USD Close 1183.09997559 USD Volume 215.205 |
-0.5 USD -0.04% Open 1182.90002441 USD Close 1182.40002441 USD Volume 14.044 |
+11.30004882 USD +0.95% Open 1178.09997559 USD Close 1189.40002441 USD Volume 516.223 |
-19.09997559 USD -1.63% Open 1190.59997559 USD Close 1171.50000000 USD Volume 11.268 |
-78.19995118 USD -7.14% Open 1173.09997559 USD Close 1094.90002441 USD Volume 433.329 |
+36.09997559 USD +3.19% Open 1095.50000000 USD Close 1131.59997559 USD Volume 26.502 |
-18 USD -1.61% Open 1133.50000000 USD Close 1115.50000000 USD Volume 17.863 |
+26.30004883 USD +2.3% Open 1115.19995117 USD Close 1141.50000000 USD Volume 7.461 |
-72.09997558 USD -6.76% Open 1137.90002441 USD Close 1065.80004883 USD Volume 206.445 |
-4.2999267600001 USD -0.41% Open 1064.59997559 USD Close 1060.30004883 USD Volume 16.857 |
2014 |
+35.79992676 USD +2.89% Open 1204.30004883 USD Close 1240.09997559 USD Volume 379.402 |
+79 USD +5.98% Open 1242.40002441 USD Close 1321.40002441 USD Volume 23.886 |
-52.5 USD -4.09% Open 1335.90002441 USD Close 1283.40002441 USD Volume 511.588 |
+10.5 USD +0.81% Open 1285.09997559 USD Close 1295.59997559 USD Volume 15.646 |
-43.09997558 USD -3.46% Open 1288.69995117 USD Close 1245.59997559 USD Volume 422.261 |
+71.80004883 USD +5.43% Open 1250.00000000 USD Close 1321.80004883 USD Volume 10.619 |
-45.39990234 USD -3.54% Open 1326.69995117 USD Close 1281.30004883 USD Volume 449.163 |
+1.7000732399999 USD +0.13% Open 1284.09997559 USD Close 1285.80004883 USD Volume 17.281 |
-74 USD -6.11% Open 1284.50000000 USD Close 1210.50000000 USD Volume 55.410 |
-36.59997558 USD -3.13% Open 1207.69995117 USD Close 1171.09997559 USD Volume 8.842 |
+8.7999267600001 USD +0.75% Open 1166.40002441 USD Close 1175.19995117 USD Volume 598.820 |
+23.90002441 USD +2.02% Open 1160.00000000 USD Close 1183.90002441 USD Volume 16.756 |
2013 |
-12.20007324 USD -0.73% Open 1672.80004883 USD Close 1660.59997559 USD Volume 395.446 |
-86.20007324 USD -5.46% Open 1663.90002441 USD Close 1577.69995117 USD Volume 20.318 |
+15.20007324 USD +0.95% Open 1579.59997559 USD Close 1594.80004883 USD Volume 447.626 |
-124.60009766 USD -8.46% Open 1596.80004883 USD Close 1472.19995117 USD Volume 28.608 |
-83.20007324 USD -5.97% Open 1475.80004883 USD Close 1392.59997559 USD Volume 444.085 |
-165.29992676 USD -13.51% Open 1389.09997559 USD Close 1223.80004883 USD Volume 25.478 |
+77.70007324 USD +5.92% Open 1234.69995117 USD Close 1312.40002441 USD Volume 372.190 |
+73.09997559 USD +5.24% Open 1323.00000000 USD Close 1396.09997559 USD Volume 19.452 |
-66.5 USD -5.01% Open 1393.00000000 USD Close 1326.50000000 USD Volume 17.759 |
-4.40002441 USD -0.33% Open 1328.00000000 USD Close 1323.59997559 USD Volume 4.631 |
-75.09997558 USD -6.01% Open 1325.69995117 USD Close 1250.59997559 USD Volume 541.313 |
-49.5 USD -4.12% Open 1251.40002441 USD Close 1201.90002441 USD Volume 14.554 |
2012 |
+168.90002442 USD +9.72% Open 1568.90002441 USD Close 1737.80004883 USD Volume 237.708 |
-28.29992676 USD -1.66% Open 1738.19995117 USD Close 1709.90002441 USD Volume 17.147 |
-29.29992676 USD -1.76% Open 1698.59997559 USD Close 1669.30004883 USD Volume 508.866 |
-7 USD -0.42% Open 1670.40002441 USD Close 1663.40002441 USD Volume 9.743 |
-102.40002441 USD -6.55% Open 1665.00000000 USD Close 1562.59997559 USD Volume 690.989 |
+43.5 USD +2.71% Open 1560.00000000 USD Close 1603.50000000 USD Volume 19.504 |
+13.40002441 USD +0.83% Open 1597.09997559 USD Close 1610.50000000 USD Volume 257.528 |
+71.19995118 USD +4.23% Open 1613.40002441 USD Close 1684.59997559 USD Volume 20.036 |
+82 USD +4.63% Open 1689.09997559 USD Close 1771.09997559 USD Volume 51.114 |
-48.5 USD -2.82% Open 1766.00000000 USD Close 1717.50000000 USD Volume 4.169 |
-11.40002442 USD -0.67% Open 1722.30004883 USD Close 1710.90002441 USD Volume 691.530 |
-40.09997558 USD -2.39% Open 1714.90002441 USD Close 1674.80004883 USD Volume 14.122 |
2011 |
-81.79992676 USD -6.13% Open 1415.59997559 USD Close 1333.80004883 USD Volume 598.758 |
+76.20007324 USD +5.41% Open 1333.09997559 USD Close 1409.30004883 USD Volume 25.756 |
+23.59997558 USD +1.64% Open 1415.30004883 USD Close 1438.90002441 USD Volume 388.560 |
+122.59997559 USD +7.88% Open 1433.40002441 USD Close 1556.00000000 USD Volume 26.284 |
-37 USD -2.41% Open 1572.90002441 USD Close 1535.90002441 USD Volume 271.249 |
-33.39990234 USD -2.22% Open 1535.69995117 USD Close 1502.30004883 USD Volume 27.209 |
+126.10009766 USD +7.74% Open 1502.19995117 USD Close 1628.30004883 USD Volume 619.798 |
+205.5 USD +11.24% Open 1623.00000000 USD Close 1828.50000000 USD Volume 48.405 |
-205.40002442 USD -12.68% Open 1825.80004883 USD Close 1620.40002441 USD Volume 63.433 |
+96.39990234 USD +5.59% Open 1627.80004883 USD Close 1724.19995117 USD Volume 5.430 |
+38.80004883 USD +2.22% Open 1706.69995117 USD Close 1745.50000000 USD Volume 513.772 |
-181.19995117 USD -11.57% Open 1747.00000000 USD Close 1565.80004883 USD Volume 21.272 |
2010 |
-34.69995117 USD -3.2% Open 1117.69995117 USD Close 1083.00000000 USD Volume 641.328 |
+37.30004883 USD +3.34% Open 1081.00000000 USD Close 1118.30004883 USD Volume 33.966 |
-6 USD -0.54% Open 1119.30004883 USD Close 1113.30004883 USD Volume 444.982 |
+55 USD +4.66% Open 1125.09997559 USD Close 1180.09997559 USD Volume 19.138 |
+33.59997558 USD +2.77% Open 1178.59997559 USD Close 1212.19995117 USD Volume 723.322 |
+20.69995117 USD +1.66% Open 1224.80004883 USD Close 1245.50000000 USD Volume 28.859 |
-24.60009766 USD -2.08% Open 1206.30004883 USD Close 1181.69995117 USD Volume 535.000 |
+64.90002442 USD +5.2% Open 1183.40002441 USD Close 1248.30004883 USD Volume 9.250 |
+61.5 USD +4.7% Open 1246.30004883 USD Close 1307.80004883 USD Volume 66.359 |
+48.09997559 USD +3.54% Open 1309.00000000 USD Close 1357.09997559 USD Volume 6.227 |
+24.69995117 USD +1.78% Open 1360.30004883 USD Close 1385.00000000 USD Volume 490.614 |
+34.29992676 USD +2.41% Open 1386.80004883 USD Close 1421.09997559 USD Volume 28.263 |
2009 |
+45.79998779 USD +4.94% Open 881.50000000 USD Close 927.29998779 USD Volume 430.840 |
+17.20001221 USD +1.83% Open 924.29998779 USD Close 941.50000000 USD Volume 14.216 |
-22.40002441 USD -2.43% Open 945.00000000 USD Close 922.59997559 USD Volume 178.292 |
-27.89996338 USD -3.13% Open 918.59997559 USD Close 890.70001221 USD Volume 30.941 |
+94.79998779 USD +9.69% Open 884.00000000 USD Close 978.79998779 USD Volume 468.612 |
-51.7000122 USD -5.58% Open 978.79998779 USD Close 927.09997559 USD Volume 22.663 |
+24.40002442 USD +2.56% Open 929.29998779 USD Close 953.70001221 USD Volume 354.752 |
-0.89996338000003 USD -0.09% Open 952.59997559 USD Close 951.70001221 USD Volume 14.984 |
+53.79998779 USD +5.34% Open 954.20001221 USD Close 1008.00000000 USD Volume 31.267 |
+32.29992676 USD +3.11% Open 1007.40002441 USD Close 1039.69995117 USD Volume 7.185 |
+127.69995118 USD +10.81% Open 1053.40002441 USD Close 1181.09997559 USD Volume 333.290 |
-85.80004883 USD -7.83% Open 1181.00000000 USD Close 1095.19995117 USD Volume 44.567 |
2008 |
+74 USD +8.02% Open 848.70001221 USD Close 922.70001221 USD Volume 463.702 |
+47.2999878 USD +4.87% Open 924.79998779 USD Close 972.09997559 USD Volume 13.730 |
-68 USD -7.42% Open 984.20001221 USD Close 916.20001221 USD Volume 432.864 |
-52.20001221 USD -6.05% Open 915.00000000 USD Close 862.79998779 USD Volume 22.808 |
+32.29998779 USD +3.64% Open 855.00000000 USD Close 887.29998779 USD Volume 443.562 |
+38.90002442 USD +4.2% Open 887.29998779 USD Close 926.20001221 USD Volume 9.462 |
-29.69995118 USD -3.25% Open 943.59997559 USD Close 913.90002441 USD Volume 501.055 |
-75.60003662 USD -9.12% Open 904.90002441 USD Close 829.29998779 USD Volume 16.672 |
+44.2999878 USD +5.07% Open 829.90002441 USD Close 874.20001221 USD Volume 37.600 |
-161.20001221 USD -22.49% Open 878.00000000 USD Close 716.79998779 USD Volume 6.426 |
+87.40002442 USD +10.71% Open 728.79998779 USD Close 816.20001221 USD Volume 703.188 |
+66.39996338 USD +7.51% Open 817.20001221 USD Close 883.59997559 USD Volume 16.407 |
2007 |
+15 USD +2.2% Open 665.50000000 USD Close 680.50000000 USD Volume 4.436 |
-12.70001221 USD -1.92% Open 673.70001221 USD Close 661.00000000 USD Volume 317.476 |
-13.40002441 USD -2.07% Open 661.50000000 USD Close 648.09997559 USD Volume 6.558 |
+10.10003662 USD +1.51% Open 656.79998779 USD Close 666.90002441 USD Volume 138.099 |
+9.79998779 USD +1.46% Open 663.20001221 USD Close 673.00000000 USD Volume 15.068 |
+70.29998779 USD +9.46% Open 672.50000000 USD Close 742.79998779 USD Volume 54.758 |
+46.90002441 USD +5.92% Open 745.09997559 USD Close 792.00000000 USD Volume 4.796 |
-3.0999755800001 USD -0.4% Open 785.29998779 USD Close 782.20001221 USD Volume 478.692 |
+51 USD +6.11% Open 783.90002441 USD Close 834.90002441 USD Volume 15.362 |