| Year | January 9/8 | February 10/7 | March 10/7 | April 13/4 | May 11/6 | June 8/8 | July 14/2 | August 8/8 | September 8/8 | October 10/6 | November 11/5 | December 11/6 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024 |
+27.26000977 USD +9.59% Open 256.91000366 USD Close 284.17001343 USD Volume 15.073.700 |
+15.56997681 USD +5.43% Open 271.04000854 USD Close 286.60998535 USD Volume 12.947.700 |
-1.75997925 USD -0.62% Open 286.60998535 USD Close 284.85000610 USD Volume 6.914.800 |
-10.75997924 USD -3.94% Open 283.51998901 USD Close 272.76000977 USD Volume 7.319.900 |
+10.41000366 USD +3.65% Open 275.08999634 USD Close 285.50000000 USD Volume 838.000 | |||||||
| 2023 |
+14.13999939 USD +7.53% Open 173.60000610 USD Close 187.74000549 USD Volume 15.019.100 |
+6.01998902 USD +2.94% Open 198.49000549 USD Close 204.50999451 USD Volume 18.963.800 |
+23.16000366 USD +11.13% Open 184.97000122 USD Close 208.13000488 USD Volume 16.539.800 |
+17.50999451 USD +7.93% Open 203.24000549 USD Close 220.75000000 USD Volume 11.671.300 |
+27.54000854 USD +11.7% Open 207.77999878 USD Close 235.32000732 USD Volume 11.938.600 |
+17.66000366 USD +7.27% Open 225.25999451 USD Close 242.91999817 USD Volume 10.861.800 |
+5.80999756 USD +2.41% Open 235.49000549 USD Close 241.30000305 USD Volume 12.463.800 |
-13.07000732 USD -5.76% Open 239.97000122 USD Close 226.89999390 USD Volume 13.027.900 |
-16.58999634 USD -7.39% Open 241.00000000 USD Close 224.41000366 USD Volume 13.565.500 |
+23.72000122 USD +9.47% Open 226.77000427 USD Close 250.49000549 USD Volume 15.148.900 |
+28.41000367 USD +10.95% Open 231.10000610 USD Close 259.51000977 USD Volume 13.936.800 |
+17.38000488 USD +6.53% Open 248.66000366 USD Close 266.04000854 USD Volume 14.328.400 |
| 2022 |
-23.75001526 USD -9.97% Open 261.95001221 USD Close 238.19999695 USD Volume 18.738.600 |
-13.58999634 USD -6.02% Open 239.22999573 USD Close 225.63999939 USD Volume 19.196.200 |
+10.31999207 USD +4.38% Open 225.08000183 USD Close 235.39999390 USD Volume 15.747.200 |
-31.30000305 USD -15.32% Open 235.58999634 USD Close 204.28999329 USD Volume 11.424.000 |
-4.3500061 USD -2.18% Open 203.46000671 USD Close 199.11000061 USD Volume 19.310.000 |
-18.86999512 USD -10.39% Open 200.55999756 USD Close 181.69000244 USD Volume 15.388.900 |
+25.24000549 USD +12.24% Open 180.94999695 USD Close 206.19000244 USD Volume 13.285.000 |
-9.52000427 USD -4.88% Open 204.75000000 USD Close 195.22999573 USD Volume 15.861.400 |
-12.93000793 USD -7.15% Open 193.82000732 USD Close 180.88999939 USD Volume 24.181.000 |
+13.69000244 USD +7.24% Open 175.33000183 USD Close 189.02000427 USD Volume 18.267.200 |
-6.37998963 USD -3.71% Open 178.44999695 USD Close 172.07000732 USD Volume 17.639.600 |
+4.33000183 USD +2.27% Open 186.19000244 USD Close 190.52000427 USD Volume 14.849.600 |
| 2021 |
-2.87998963 USD -1.43% Open 204.64999390 USD Close 201.77000427 USD Volume 10.854.400 |
-1.92999268 USD -0.95% Open 204.08999634 USD Close 202.16000366 USD Volume 8.601.600 |
+1.66000366 USD +0.8% Open 205.41000366 USD Close 207.07000732 USD Volume 12.763.600 |
+13.08000183 USD +5.89% Open 208.88000488 USD Close 221.96000671 USD Volume 9.250.600 |
-4.33999634 USD -1.99% Open 222.91000366 USD Close 218.57000732 USD Volume 8.418.800 |
+11.75 USD +5.08% Open 219.63000488 USD Close 231.38000488 USD Volume 7.453.800 |
+8.25 USD +3.44% Open 231.28999329 USD Close 239.53999329 USD Volume 10.155.200 |
+7.6000061 USD +3.06% Open 241.00999451 USD Close 248.61000061 USD Volume 7.050.800 |
-14.36000061 USD -6.12% Open 249.16000366 USD Close 234.80000305 USD Volume 8.964.800 |
+18.66999817 USD +7.35% Open 235.47000122 USD Close 254.13999939 USD Volume 9.285.000 |
+2 USD +0.78% Open 254.52999878 USD Close 256.52999878 USD Volume 9.876.800 |
+1.32000733 USD +0.51% Open 259.44000244 USD Close 260.76000977 USD Volume 12.163.800 |
| 2020 |
+4.05000305 USD +2.69% Open 146.69999695 USD Close 150.75000000 USD Volume 9.948.800 |
-10.02000427 USD -7.09% Open 151.35000610 USD Close 141.33000183 USD Volume 17.412.200 |
-15.75999451 USD -12.4% Open 142.83999634 USD Close 127.08000183 USD Volume 33.175.000 |
+23.72000122 USD +16.23% Open 122.41000366 USD Close 146.13000488 USD Volume 25.740.400 |
+12.92001342 USD +8.3% Open 142.64999390 USD Close 155.57000732 USD Volume 16.228.400 |
+8.02999878 USD +4.91% Open 155.47999573 USD Close 163.50999451 USD Volume 18.419.000 |
+12.44000244 USD +7.07% Open 163.58999634 USD Close 176.02999878 USD Volume 15.174.000 |
+18.44000244 USD +9.41% Open 177.61999512 USD Close 196.05999756 USD Volume 15.998.400 |
-11.96000671 USD -6.45% Open 197.36000061 USD Close 185.39999390 USD Volume 23.842.600 |
-8.94999695 USD -5% Open 188.00000000 USD Close 179.05000305 USD Volume 14.750.800 |
+15.8500061 USD +8.07% Open 180.50000000 USD Close 196.35000610 USD Volume 18.133.200 |
+5.50999451 USD +2.7% Open 198.24000549 USD Close 203.75000000 USD Volume 11.841.200 |
| 2019 |
+11.4300003 USD +9.81% Open 105.04000092 USD Close 116.47000122 USD Volume 8.260.400 |
+4.25 USD +3.53% Open 116.16999817 USD Close 120.41999817 USD Volume 4.280.200 |
+3.09999847 USD +2.49% Open 121.25000000 USD Close 124.34999847 USD Volume 6.340.800 |
+4.81000518 USD +3.69% Open 125.40000153 USD Close 130.21000671 USD Volume 4.871.400 |
-9.36000824 USD -7.7% Open 130.99000549 USD Close 121.62999725 USD Volume 8.249.200 |
+8.17999268 USD +6.32% Open 121.30000305 USD Close 129.47999573 USD Volume 7.099.600 |
+1.1499939 USD +0.87% Open 131.38999939 USD Close 132.53999329 USD Volume 4.805.800 |
-0.77999878 USD -0.59% Open 132.85000610 USD Close 132.07000732 USD Volume 9.469.600 |
+1.44000244 USD +1.09% Open 131.22000122 USD Close 132.66000366 USD Volume 6.229.800 |
+3.08000183 USD +2.27% Open 132.67999268 USD Close 135.75999451 USD Volume 8.336.800 |
+4.94999695 USD +3.5% Open 136.49000549 USD Close 141.44000244 USD Volume 5.260.800 |
+4.12001037 USD +2.83% Open 141.53999329 USD Close 145.66000366 USD Volume 5.598.400 |
| 2018 |
+7.66999817 USD +6.42% Open 111.84999847 USD Close 119.51999664 USD Volume 8.536.800 |
-2.83000183 USD -2.44% Open 119.00000000 USD Close 116.16999817 USD Volume 12.184.200 |
-4.06000519 USD -3.62% Open 116.30000305 USD Close 112.23999786 USD Volume 8.486.800 |
+1 USD +0.89% Open 111.69999695 USD Close 112.69999695 USD Volume 6.274.800 |
+5.27000427 USD +4.47% Open 112.66999817 USD Close 117.94000244 USD Volume 5.702.400 |
+0.41999817 USD +0.35% Open 118.55000305 USD Close 118.97000122 USD Volume 4.836.600 |
+3.94999694 USD +3.24% Open 118.12000275 USD Close 122.06999969 USD Volume 5.424.800 |
+5.13999939 USD +4.02% Open 122.66999817 USD Close 127.80999756 USD Volume 4.949.800 |
+0.52999878000001 USD +0.41% Open 127.63999939 USD Close 128.16999817 USD Volume 3.499.400 |
-12 USD -10.26% Open 128.94000244 USD Close 116.94000244 USD Volume 11.896.000 |
-0.45999909 USD -0.39% Open 117.33999634 USD Close 116.87999725 USD Volume 8.303.600 |
-12.62999725 USD -11.8% Open 119.63999939 USD Close 107.01000214 USD Volume 13.240.200 |
| 2017 |
+2.70999908 USD +3% Open 87.55999756 USD Close 90.26999664 USD Volume 4.469.200 |
+3.76000214 USD +3.98% Open 90.76999664 USD Close 94.52999878 USD Volume 4.045.800 |
+0.40000152 USD +0.42% Open 95.30999756 USD Close 95.70999908 USD Volume 4.790.600 |
+2.22999572 USD +2.28% Open 95.79000092 USD Close 98.01999664 USD Volume 5.634.000 |
+2.6700058 USD +2.65% Open 98.26999664 USD Close 100.94000244 USD Volume 6.397.600 |
-1.12000275 USD -1.12% Open 101.18000031 USD Close 100.05999756 USD Volume 7.328.200 |
+2.29000091 USD +2.23% Open 100.41999817 USD Close 102.70999908 USD Volume 4.506.600 |
+1.02999878 USD +0.99% Open 103.02999878 USD Close 104.05999756 USD Volume 4.696.400 |
+0.40000153 USD +0.38% Open 104.31999969 USD Close 104.72000122 USD Volume 3.597.000 |
+2.90000153 USD +2.69% Open 104.98999786 USD Close 107.88999939 USD Volume 4.984.600 |
+2.23000336 USD +2.02% Open 108.34999847 USD Close 110.58000183 USD Volume 3.963.400 |
+1.09999847 USD +0.99% Open 110.23000336 USD Close 111.33000183 USD Volume 4.912.600 |
| 2016 |
-3.1499939 USD -4.02% Open 81.55999756 USD Close 78.41000366 USD Volume 6.707.600 |
-0.08000183 USD -0.1% Open 78.02999878 USD Close 77.94999695 USD Volume 6.378.800 |
+4.55999756 USD +5.49% Open 78.56999969 USD Close 83.12999725 USD Volume 6.694.600 |
-0.23999786 USD -0.29% Open 82.73999786 USD Close 82.50000000 USD Volume 3.928.600 |
+1.63000488 USD +1.93% Open 82.66999817 USD Close 84.30000305 USD Volume 2.884.000 |
-0.54000092 USD -0.65% Open 84.00000000 USD Close 83.45999908 USD Volume 3.671.000 |
+3.95999909 USD +4.53% Open 83.44000244 USD Close 87.40000153 USD Volume 4.127.600 |
-0.22999573 USD -0.26% Open 87.38999939 USD Close 87.16000366 USD Volume 2.825.600 |
+0.2400055 USD +0.27% Open 87.23999786 USD Close 87.48000336 USD Volume 3.406.000 |
-1.83000183 USD -2.14% Open 87.37000275 USD Close 85.54000092 USD Volume 3.730.200 |
+0.73000336 USD +0.85% Open 85.63999939 USD Close 86.37000275 USD Volume 5.367.000 |
+0.66999817 USD +0.77% Open 86.44000244 USD Close 87.11000061 USD Volume 3.517.400 |
| 2015 |
-1.54999542 USD -1.93% Open 81.66999817 USD Close 80.12000275 USD Volume 5.107.000 |
+4.73999786 USD +5.57% Open 80.40000153 USD Close 85.13999939 USD Volume 3.948.000 |
-1.89000702 USD -2.27% Open 85.23000336 USD Close 83.33999634 USD Volume 3.831.000 |
+0.040000919999997 USD +0.05% Open 83.37999725 USD Close 83.41999817 USD Volume 4.555.800 |
+0.97999572000001 USD +1.16% Open 83.73000336 USD Close 84.70999908 USD Volume 3.457.400 |
-2.04000092 USD -2.46% Open 85.00000000 USD Close 82.95999908 USD Volume 4.373.600 |
+2.16000366 USD +2.52% Open 83.69999695 USD Close 85.86000061 USD Volume 6.592.600 |
-5.61000061 USD -6.99% Open 85.86000061 USD Close 80.25000000 USD Volume 6.435.800 |
-1.68999481 USD -2.17% Open 79.44999695 USD Close 77.76000214 USD Volume 4.193.000 |
+7.58000183 USD +8.88% Open 77.80999756 USD Close 85.38999939 USD Volume 2.919.800 |
-0.020004279999995 USD -0.02% Open 85.54000092 USD Close 85.51999664 USD Volume 6.450.200 |
-2.81999969 USD -3.4% Open 85.86000061 USD Close 83.04000092 USD Volume 6.491.800 |
| 2014 |
-2.20999908 USD -3.16% Open 72.23999786 USD Close 70.02999878 USD Volume 4.357.200 |
+3.65999603 USD +4.97% Open 70.05000305 USD Close 73.70999908 USD Volume 3.264.400 |
-0.59999847 USD -0.83% Open 73.00000000 USD Close 72.40000153 USD Volume 3.711.200 |
+0.12000274 USD +0.16% Open 72.68000031 USD Close 72.80000305 USD Volume 3.404.400 |
+2.61000061 USD +3.46% Open 72.80000305 USD Close 75.41000366 USD Volume 3.874.000 |
+1.3199997 USD +1.72% Open 75.45999908 USD Close 76.77999878 USD Volume 2.196.000 |
-1.19999694 USD -1.58% Open 76.98999786 USD Close 75.79000092 USD Volume 3.536.800 |
+3.62000274 USD +4.57% Open 75.54000092 USD Close 79.16000366 USD Volume 4.566.000 |
-1.54000091 USD -1.98% Open 79.31999969 USD Close 77.77999878 USD Volume 3.409.000 |
+2.31999969 USD +2.9% Open 77.66999817 USD Close 79.98999786 USD Volume 7.340.600 |
+2.44999694 USD +2.97% Open 80.01000214 USD Close 82.45999908 USD Volume 3.749.800 |
-0.83000183 USD -1.02% Open 82.09999847 USD Close 81.26999664 USD Volume 6.229.200 |
| 2013 |
+1.00999832 USD +1.75% Open 56.63000107 USD Close 57.63999939 USD Volume 5.747.600 |
+0.13999939 USD +0.24% Open 57.97000122 USD Close 58.11000061 USD Volume 3.269.600 |
+2.07999802 USD +3.46% Open 57.97000122 USD Close 60.04999924 USD Volume 2.648.400 |
+1.02000046 USD +1.67% Open 60.09000015 USD Close 61.11000061 USD Volume 3.518.000 |
+1.09999847 USD +1.77% Open 61.02000046 USD Close 62.11999893 USD Volume 2.661.600 |
-1.90999984 USD -3.16% Open 62.31999969 USD Close 60.40999985 USD Volume 3.523.200 |
+2.72999954 USD +4.29% Open 60.97999954 USD Close 63.70999908 USD Volume 3.862.200 |
-1.56999969 USD -2.51% Open 64.23999786 USD Close 62.66999817 USD Volume 2.954.000 |
+2.12000275 USD +3.24% Open 63.34999847 USD Close 65.47000122 USD Volume 2.405.400 |
+3.19000245 USD +4.65% Open 65.45999908 USD Close 68.65000153 USD Volume 4.378.600 |
+1.58999634 USD +2.26% Open 68.83000183 USD Close 70.41999817 USD Volume 2.259.200 |
+2.03000641 USD +2.8% Open 70.44999695 USD Close 72.48000336 USD Volume 2.823.600 |
| 2012 |
+1.97000122 USD +3.87% Open 48.97999954 USD Close 50.95000076 USD Volume 1.404.000 |
+2.18999863 USD +4.1% Open 51.22000122 USD Close 53.40999985 USD Volume 2.428.600 |
+1.62999725 USD +2.95% Open 53.65000153 USD Close 55.27999878 USD Volume 3.775.200 |
-0.16999817 USD -0.31% Open 55.27999878 USD Close 55.11000061 USD Volume 7.214.200 |
-3.36999893 USD -6.52% Open 55.09000015 USD Close 51.72000122 USD Volume 5.098.200 |
+2.35000229 USD +4.41% Open 50.88999939 USD Close 53.24000168 USD Volume 2.758.400 |
+0.83000183999999 USD +1.53% Open 53.34999847 USD Close 54.18000031 USD Volume 2.864.600 |
+1.49000168 USD +2.66% Open 54.43999863 USD Close 55.93000031 USD Volume 3.125.000 |
+0.95000076 USD +1.67% Open 55.90999985 USD Close 56.86000061 USD Volume 3.627.600 |
-2.15000153 USD -3.91% Open 57.15000153 USD Close 55.00000000 USD Volume 4.069.200 |
+0.99000168 USD +1.76% Open 55.11999893 USD Close 56.11000061 USD Volume 8.686.400 |
-0.93000031 USD -1.68% Open 56.38999939 USD Close 55.45999908 USD Volume 5.447.600 |
| 2011 |
+0.5 USD +1.04% Open 47.72000122 USD Close 48.22000122 USD Volume 2.490.600 |
+0.82999801 USD +1.68% Open 48.54000092 USD Close 49.36999893 USD Volume 1.976.800 |
-0.40000152 USD -0.81% Open 49.59000015 USD Close 49.18999863 USD Volume 3.407.400 |
+1.2100029 USD +2.39% Open 49.50999832 USD Close 50.72000122 USD Volume 1.307.400 |
-0.64999771 USD -1.29% Open 50.97999954 USD Close 50.33000183 USD Volume 1.366.600 |
-0.70999908 USD -1.43% Open 50.20000076 USD Close 49.49000168 USD Volume 2.331.000 |
-0.16999817 USD -0.34% Open 49.52999878 USD Close 49.36000061 USD Volume 2.461.000 |
-3.25 USD -6.94% Open 50.11000061 USD Close 46.86000061 USD Volume 3.616.400 |
-3.38000107 USD -7.76% Open 46.90999985 USD Close 43.52999878 USD Volume 1.809.200 |
+5.36000061 USD +11.05% Open 43.13000107 USD Close 48.49000168 USD Volume 3.577.800 |
+1.34999847 USD +2.79% Open 47.11000061 USD Close 48.45999908 USD Volume 2.175.800 |
-0.35000229 USD -0.73% Open 48.45000076 USD Close 48.09999847 USD Volume 2.495.800 |
| 2010 |
-2.23999787 USD -5.61% Open 42.18999863 USD Close 39.95000076 USD Volume 2.999.400 |
+1.2199974 USD +2.95% Open 40.15000153 USD Close 41.36999893 USD Volume 1.438.400 |
+2.09000015 USD +4.8% Open 41.47000122 USD Close 43.56000137 USD Volume 1.363.600 |
+0.25 USD +0.57% Open 43.84999847 USD Close 44.09999847 USD Volume 1.631.400 |
-3.97999954 USD -9.88% Open 44.25000000 USD Close 40.27000046 USD Volume 2.891.800 |
-2.17000198 USD -5.72% Open 40.09000015 USD Close 37.91999817 USD Volume 2.540.000 |
+2.79999924 USD +6.86% Open 37.99000168 USD Close 40.79000092 USD Volume 1.901.400 |
-2.54999924 USD -6.58% Open 41.29000092 USD Close 38.74000168 USD Volume 1.910.600 |
+3.36999894 USD +7.9% Open 39.31000137 USD Close 42.68000031 USD Volume 1.544.800 |
+1.97000122 USD +4.38% Open 43.00999832 USD Close 44.97999954 USD Volume 1.926.600 |
-0.13999939 USD -0.31% Open 45.22999954 USD Close 45.09000015 USD Volume 1.628.600 |
+1.52000045 USD +3.21% Open 45.79000092 USD Close 47.31000137 USD Volume 1.627.400 |
| 2009 |
-1.51000023 USD -5.04% Open 31.47999954 USD Close 29.96999931 USD Volume 30.060.400 |
-1.84000015 USD -6.62% Open 29.62000084 USD Close 27.78000069 USD Volume 13.304.000 |
+2.42000007 USD +8.12% Open 27.39999962 USD Close 29.81999969 USD Volume 9.396.200 |
+2.88999939 USD +8.88% Open 29.63999939 USD Close 32.52999878 USD Volume 5.282.800 |
+1.63000107 USD +4.78% Open 32.50000000 USD Close 34.13000107 USD Volume 2.190.000 |
0 USD 0% Open 34.43999863 USD Close 34.43999863 USD Volume 15.149.400 |
+2.23999786 USD +6.08% Open 34.61000061 USD Close 36.84999847 USD Volume 5.465.800 |
+0.36000061 USD +0.96% Open 37.16999817 USD Close 37.52999878 USD Volume 4.683.000 |
+1.54000091 USD +3.95% Open 37.40999985 USD Close 38.95000076 USD Volume 4.497.200 |
-0.20999909 USD -0.54% Open 38.77000046 USD Close 38.56000137 USD Volume 16.124.400 |
+2.29000091 USD +5.59% Open 38.68000031 USD Close 40.97000122 USD Volume 1.587.600 |
+0.52999878 USD +1.27% Open 41.34000015 USD Close 41.86999893 USD Volume 2.226.600 |
| 2008 |
-3.86000061 USD -8.36% Open 50.02999878 USD Close 46.16999817 USD Volume 896.600 |
-0.76000214 USD -1.67% Open 46.29000092 USD Close 45.52999878 USD Volume 1.738.200 |
-0.13000107 USD -0.29% Open 45.50000000 USD Close 45.36999893 USD Volume 1.857.200 |
+1.96999741 USD +4.12% Open 45.81000137 USD Close 47.77999878 USD Volume 1.685.400 |
+1.63999938 USD +3.33% Open 47.68000031 USD Close 49.31999969 USD Volume 1.322.200 |
-3.45999909 USD -7.55% Open 49.27000046 USD Close 45.81000137 USD Volume 1.823.000 |
+0.040000919999997 USD +0.09% Open 45.36999893 USD Close 45.40999985 USD Volume 2.948.800 |
+0.55999756 USD +1.22% Open 45.49000168 USD Close 46.04999924 USD Volume 1.904.800 |
-5.45000076 USD -13.25% Open 46.58000183 USD Close 41.13000107 USD Volume 2.865.000 |
-6.30000305 USD -18.39% Open 40.56000137 USD Close 34.25999832 USD Volume 14.834.600 |
-2.65999794 USD -8.48% Open 34.00999832 USD Close 31.35000038 USD Volume 7.679.400 |
+0.96000099 USD +3.05% Open 30.54999924 USD Close 31.51000023 USD Volume 6.518.800 |
| 2007 |
-1.02000046 USD -2.04% Open 50.99000168 USD Close 49.97000122 USD Volume 88.100 |