Year | January 7/8 | February 10/6 | March 8/8 | April 10/5 | May 9/8 | June 7/10 | July 11/5 | August 9/8 | September 11/6 | October 10/6 | November 10/7 | December 13/4 |
---|---|---|---|---|---|---|---|---|---|---|---|---|
2023 |
-55.39990234 USD -3.4% Open 1684.19995117 USD Close 1628.80004883 USD Volume 36 |
-217.10009766 USD -15.27% Open 1638.80004883 USD Close 1421.69995117 USD Volume 3.918 |
+37.09997559 USD +2.53% Open 1428.90002441 USD Close 1466.00000000 USD Volume 41 |
-1.1999511700001 USD -0.08% Open 1456.00000000 USD Close 1454.80004883 USD Volume 4 |
-53.09997559 USD -3.86% Open 1429.00000000 USD Close 1375.90002441 USD Volume 807 |
-168 USD -13.78% Open 1386.80004883 USD Close 1218.80004883 USD Volume 88 |
+7.7999267600001 USD +0.64% Open 1218.40002441 USD Close 1226.19995117 USD Volume 89 |
-13.70007324 USD -1.13% Open 1230.90002441 USD Close 1217.19995117 USD Volume 3.313 |
+51.19995117 USD +4.08% Open 1204.00000000 USD Close 1255.19995117 USD Volume 28 |
-94.79992676 USD -8.54% Open 1205.09997559 USD Close 1110.30004883 USD Volume 4 |
-97.59997558 USD -9.67% Open 1106.69995117 USD Close 1009.09997559 USD Volume 3.138 |
0 USD NAN% Open USD Close USD |
2022 |
+527.19995117 USD +22.44% Open 1822.00000000 USD Close 2349.19995117 USD Volume 104 |
+157.30004883 USD +6.29% Open 2343.19995117 USD Close 2500.50000000 USD Volume 11.820 |
-236 USD -10.46% Open 2491.50000000 USD Close 2255.50000000 USD Volume 409 |
+35.40014649 USD +1.54% Open 2267.39990234 USD Close 2302.80004883 USD Volume 22 |
-218.5 USD -10.95% Open 2213.30004883 USD Close 1994.80004883 USD Volume 1.983 |
-89.80004883 USD -4.7% Open 1998.50000000 USD Close 1908.69995117 USD Volume 127 |
+198.09985351 USD +9.31% Open 1930.80004883 USD Close 2128.89990234 USD Volume 12 |
-132 USD -6.39% Open 2198.60009766 USD Close 2066.60009766 USD Volume 2.602 |
+99.19995117 USD +4.56% Open 2074.00000000 USD Close 2173.19995117 USD Volume 104 |
-348.79992676 USD -18.61% Open 2223.19995117 USD Close 1874.40002441 USD Volume 18 |
+77.09997559 USD +4.01% Open 1847.50000000 USD Close 1924.59997559 USD Volume 1.682 |
-73.19995117 USD -4.09% Open 1862.50000000 USD Close 1789.30004883 USD Volume 46 |
2021 |
-80.69995117 USD -3.5% Open 2385.89990234 USD Close 2305.19995117 USD Volume 64 |
+180.40014649 USD +7.45% Open 2240.39990234 USD Close 2420.80004883 USD Volume 186 |
+215 USD +8.51% Open 2310.00000000 USD Close 2525.00000000 USD Volume 46 |
+271.5 USD +9.28% Open 2653.39990234 USD Close 2924.89990234 USD |
-236.89990234 USD -8.62% Open 2985.39990234 USD Close 2748.50000000 USD Volume 76 |
-52.60009766 USD -1.89% Open 2830.00000000 USD Close 2777.39990234 USD Volume 119 |
-111.30004883 USD -4.19% Open 2767.10009766 USD Close 2655.80004883 USD |
-215.39990234 USD -8.73% Open 2683.69995117 USD Close 2468.30004883 USD Volume 1.871 |
-563.40002441 USD -29.61% Open 2466.00000000 USD Close 1902.59997559 USD Volume 239 |
+79.59997559 USD +4.01% Open 1906.50000000 USD Close 1986.09997559 USD |
-355.00012207 USD -20.84% Open 2058.10009766 USD Close 1703.09997559 USD Volume 7.808 |
+170.09997559 USD +8.91% Open 1738.00000000 USD Close 1908.09997559 USD Volume 59 |
2020 |
+318.80004883 USD +14.19% Open 1927.80004883 USD Close 2246.60009766 USD |
+253.40014649 USD +10.1% Open 2255.39990234 USD Close 2508.80004883 USD Volume 5.768 |
-201.69995117 USD -8.64% Open 2535.00000000 USD Close 2333.30004883 USD Volume 49 |
-217.20007324 USD -11.13% Open 2169.30004883 USD Close 1952.09997559 USD Volume 50 |
+51 USD +2.64% Open 1883.50000000 USD Close 1934.50000000 USD Volume 2.400 |
+4.0999755800001 USD +0.21% Open 1941.30004883 USD Close 1945.40002441 USD Volume 172 |
+226.10009766 USD +10.59% Open 1909.19995117 USD Close 2135.30004883 USD Volume 56 |
+115.69995117 USD +5.15% Open 2129.69995117 USD Close 2245.39990234 USD Volume 6.046 |
+44.10009766 USD +1.9% Open 2277.19995117 USD Close 2321.30004883 USD Volume 56 |
-108.69995117 USD -4.92% Open 2319.00000000 USD Close 2210.30004883 USD Volume 150 |
+178.5 USD +7.46% Open 2214.30004883 USD Close 2392.80004883 USD Volume 2.185 |
+32.30004883 USD +1.32% Open 2416.19995117 USD Close 2448.50000000 USD Volume 336 |
2019 |
+82.80004883 USD +6.19% Open 1255.50000000 USD Close 1338.30004883 USD Volume 16 |
+180 USD +11.75% Open 1352.00000000 USD Close 1532.00000000 USD Volume 12.158 |
-198 USD -14.72% Open 1543.00000000 USD Close 1345.00000000 USD Volume 192 |
-7.59997559 USD -0.55% Open 1395.00000000 USD Close 1387.40002441 USD |
-15.19995118 USD -1.14% Open 1349.09997559 USD Close 1333.90002441 USD Volume 8.872 |
+208.40002441 USD +13.6% Open 1324.00000000 USD Close 1532.40002441 USD Volume 320 |
-19.90002442 USD -1.31% Open 1539.09997559 USD Close 1519.19995117 USD |
+129.5 USD +8.42% Open 1409.09997559 USD Close 1538.59997559 USD Volume 8.440 |
+128.40002441 USD +7.79% Open 1520.50000000 USD Close 1648.90002441 USD Volume 79 |
+126 USD +7.17% Open 1632.09997559 USD Close 1758.09997559 USD |
+28.79992676 USD +1.59% Open 1786.80004883 USD Close 1815.59997559 USD Volume 2.754 |
+78 USD +4.09% Open 1831.09997559 USD Close 1909.09997559 USD Volume 100 |
2018 |
-62.5 USD -6.08% Open 1090.00000000 USD Close 1027.50000000 USD Volume 6 |
+18.54992676 USD +1.77% Open 1028.65002441 USD Close 1047.19995117 USD Volume 13.748 |
-87.20001221 USD -9.23% Open 1032.00000000 USD Close 944.79998779 USD Volume 136 |
+34.25 USD +3.56% Open 928.50000000 USD Close 962.75000000 USD Volume 50 |
+36.04998779 USD +3.7% Open 938.45001221 USD Close 974.50000000 USD Volume 558 |
-31.20001221 USD -3.26% Open 989.50000000 USD Close 958.29998779 USD Volume 176 |
-1.89996338 USD -0.2% Open 941.79998779 USD Close 939.90002441 USD |
+53.59997559 USD +5.51% Open 919.90002441 USD Close 973.50000000 USD Volume 92 |
+123.00006104 USD +11.28% Open 967.79998779 USD Close 1090.80004883 USD Volume 184 |
+10.69995118 USD +0.99% Open 1074.40002441 USD Close 1085.09997559 USD |
+70.59997559 USD +6.04% Open 1098.00000000 USD Close 1168.59997559 USD Volume 7.174 |
+72.90002441 USD +5.81% Open 1181.00000000 USD Close 1253.90002441 USD Volume 248 |
2017 |
+45.0499878 USD +5.97% Open 709.29998779 USD Close 754.34997559 USD Volume 10 |
+7.75 USD +1.01% Open 762.95001221 USD Close 770.70001221 USD Volume 12.932 |
+26.65002441 USD +3.34% Open 771.50000000 USD Close 798.15002441 USD Volume 709 |
+24 USD +2.9% Open 802.54998779 USD Close 826.54998779 USD Volume 20 |
+5.5499877999999 USD +0.68% Open 814.29998779 USD Close 819.84997559 USD Volume 21.496 |
+30.5 USD +3.59% Open 818.50000000 USD Close 849.00000000 USD Volume 1.060 |
+35.75 USD +4.01% Open 854.75000000 USD Close 890.50000000 USD Volume 68 |
+33.5499878 USD +3.6% Open 898.40002441 USD Close 931.95001221 USD Volume 13.718 |
-1.9500122000001 USD -0.21% Open 939.90002441 USD Close 937.95001221 USD Volume 375 |
+68.14996338 USD +6.95% Open 912.40002441 USD Close 980.54998779 USD Volume 2 |
+7.0499877999999 USD +0.7% Open 999.54998779 USD Close 1006.59997559 USD Volume 8.010 |
+64 USD +5.96% Open 1009.75000000 USD Close 1073.75000000 USD Volume 280 |
2016 |
-45.45001221 USD -9.14% Open 542.95001221 USD Close 497.50000000 USD Volume 82 |
-6 USD -1.21% Open 501.60000610 USD Close 495.60000610 USD Volume 13.136 |
+62.04998779 USD +11.02% Open 501.00000000 USD Close 563.04998779 USD Volume 612 |
+69.90002441 USD +11.13% Open 558.00000000 USD Close 627.90002441 USD Volume 48 |
-77.25 USD -14.1% Open 625.00000000 USD Close 547.75000000 USD Volume 1.772 |
+50.35003662 USD +8.42% Open 547.79998779 USD Close 598.15002441 USD Volume 406 |
+102.2999878 USD +14.44% Open 606.15002441 USD Close 708.45001221 USD Volume 26 |
-46.25 USD -6.92% Open 714.95001221 USD Close 668.70001221 USD Volume 7.280 |
+46.5 USD +6.45% Open 674.00000000 USD Close 720.50000000 USD Volume 294 |
-93.29998779 USD -15.11% Open 710.75000000 USD Close 617.45001221 USD Volume 6 |
+138.10003662 USD +17.9% Open 633.54998779 USD Close 771.65002441 USD Volume 10.689 |
-93.0499878 USD -13.63% Open 775.70001221 USD Close 682.65002441 USD Volume 385 |
2015 |
-22.14996338 USD -2.87% Open 794.84997559 USD Close 772.70001221 USD Volume 54 |
+30.15002442 USD +3.68% Open 788.29998779 USD Close 818.45001221 USD Volume 10.337 |
-84.45001221 USD -11.49% Open 819.45001221 USD Close 735.00000000 USD Volume 366 |
+27.95001221 USD +3.6% Open 748.54998779 USD Close 776.50000000 USD Volume 4 |
+3 USD +0.39% Open 773.75000000 USD Close 776.75000000 USD Volume 18.164 |
-105.94995118 USD -15.77% Open 777.59997559 USD Close 671.65002441 USD Volume 666 |
-89.85003662 USD -14.72% Open 700.20001221 USD Close 610.34997559 USD Volume 12 |
-15 USD -2.49% Open 616.54998779 USD Close 601.54998779 USD Volume 14.914 |
+56 USD +8.6% Open 595.00000000 USD Close 651.00000000 USD Volume 274 |
-2.35003662 USD -0.35% Open 679.40002441 USD Close 677.04998779 USD Volume 12 |
-108.2000122 USD -19.96% Open 650.15002441 USD Close 541.95001221 USD Volume 8.314 |
+17.79998779 USD +3.17% Open 543.00000000 USD Close 560.79998779 USD Volume 530 |
2014 |
-26.34997559 USD -3.75% Open 729.34997559 USD Close 703.00000000 USD |
+41.34997559 USD +5.56% Open 702.50000000 USD Close 743.84997559 USD Volume 17.786 |
+30 USD +3.86% Open 747.50000000 USD Close 777.50000000 USD Volume 824 |
+32.55004882 USD +4.01% Open 780.09997559 USD Close 812.65002441 USD Volume 23 |
+21.35003662 USD +2.55% Open 814.29998779 USD Close 835.65002441 USD Volume 27.662 |
+7.0999755800001 USD +0.84% Open 836.45001221 USD Close 843.54998779 USD Volume 688 |
+19.65002441 USD +2.25% Open 855.00000000 USD Close 874.65002441 USD Volume 36 |
+43.15002441 USD +4.75% Open 865.50000000 USD Close 908.65002441 USD Volume 19.934 |
-133.04998779 USD -17.17% Open 908.00000000 USD Close 774.95001221 USD Volume 770 |
+7.75 USD +0.98% Open 783.70001221 USD Close 791.45001221 USD Volume 712 |
+8.35003662 USD +1.03% Open 804.04998779 USD Close 812.40002441 USD Volume 23.574 |
-7.09997559 USD -0.89% Open 805.50000000 USD Close 798.40002441 USD Volume 593 |
2013 |
+38.04998779 USD +5.11% Open 707.25000000 USD Close 745.29998779 USD Volume 8 |
-23.40002441 USD -3.19% Open 756.00000000 USD Close 732.59997559 USD Volume 25.998 |
+41.09997559 USD +5.36% Open 726.00000000 USD Close 767.09997559 USD Volume 707 |
-86.09997558 USD -12.36% Open 782.79998779 USD Close 696.70001221 USD Volume 32 |
+67.39996338 USD +8.97% Open 683.65002441 USD Close 751.04998779 USD Volume 19.248 |
-93.7000122 USD -14.21% Open 752.90002441 USD Close 659.20001221 USD Volume 834 |
+40.5499878 USD +5.59% Open 684.90002441 USD Close 725.45001221 USD Volume 15 |
-8.85003662 USD -1.23% Open 730.95001221 USD Close 722.09997559 USD Volume 18.496 |
-0.69995117999997 USD -0.1% Open 726.84997559 USD Close 726.15002441 USD Volume 480 |
+18.34997559 USD +2.49% Open 717.90002441 USD Close 736.25000000 USD |
-19.70001221 USD -2.74% Open 737.70001221 USD Close 718.00000000 USD Volume 19.474 |
+1.35003662 USD +0.19% Open 716.04998779 USD Close 717.40002441 USD Volume 457 |
2012 |
+23 USD +3.35% Open 662.95001221 USD Close 685.95001221 USD Volume 317 |
+10.35003662 USD +1.46% Open 696.29998779 USD Close 706.65002441 USD Volume 18.758 |
-61.84997559 USD -9.47% Open 715.00000000 USD Close 653.15002441 USD Volume 812 |
+23.90002441 USD +3.51% Open 657.84997559 USD Close 681.75000000 USD Volume 332 |
-68.35003662 USD -11.17% Open 680.45001221 USD Close 612.09997559 USD Volume 28.756 |
-22.60003662 USD -3.88% Open 605.65002441 USD Close 583.04998779 USD Volume 855 |
+13.25 USD +2.25% Open 576.50000000 USD Close 589.75000000 USD Volume 6 |
+46.15002442 USD +7.35% Open 581.79998779 USD Close 627.95001221 USD Volume 11.502 |
+12.85003662 USD +2.01% Open 626.79998779 USD Close 639.65002441 USD Volume 1.108 |
-35.45001221 USD -5.82% Open 644.45001221 USD Close 609.00000000 USD Volume 8 |
+74.59997559 USD +10.87% Open 611.65002441 USD Close 686.25000000 USD Volume 21.274 |
+21.15002441 USD +3.01% Open 681.50000000 USD Close 702.65002441 USD Volume 668 |
2011 |
+18.59997559 USD +2.27% Open 800.40002441 USD Close 819.00000000 USD Volume 334 |
-24.7999878 USD -3.11% Open 822.45001221 USD Close 797.65002441 USD Volume 22.976 |
-30.09997559 USD -3.92% Open 798.00000000 USD Close 767.90002441 USD Volume 1.319 |
+16.90002442 USD +2.13% Open 775.04998779 USD Close 791.95001221 USD Volume 137 |
-4.9500122000001 USD -0.64% Open 783.90002441 USD Close 778.95001221 USD Volume 8.621 |
-12.59997559 USD -1.66% Open 772.00000000 USD Close 759.40002441 USD Volume 1.503 |
+70.25 USD +8.5% Open 756.45001221 USD Close 826.70001221 USD Volume 898 |
-40.40002441 USD -5.13% Open 828.50000000 USD Close 788.09997559 USD Volume 12.326 |
-169.2999878 USD -27.57% Open 783.34997559 USD Close 614.04998779 USD Volume 665 |
+57.79998779 USD +8.88% Open 593.25000000 USD Close 651.04998779 USD Volume 226 |
-24.90002441 USD -4.08% Open 634.90002441 USD Close 610.00000000 USD Volume 12.450 |
+39.5499878 USD +6.03% Open 616.04998779 USD Close 655.59997559 USD Volume 700 |
2010 |
-3.29998779 USD -0.79% Open 419.79998779 USD Close 416.50000000 USD Volume 24 |
-9.7000121999999 USD -2.24% Open 442.10000610 USD Close 432.39999390 USD Volume 15.220 |
+41.6499939 USD +8.71% Open 436.50000000 USD Close 478.14999390 USD Volume 924 |
+65.20001221 USD +11.75% Open 489.54998779 USD Close 554.75000000 USD Volume 358 |
-85.3999939 USD -18.49% Open 547.25000000 USD Close 461.85000610 USD Volume 17.608 |
-19.6000061 USD -4.41% Open 464.00000000 USD Close 444.39999390 USD Volume 2.148 |
+70.95001221 USD +14.19% Open 429.04998779 USD Close 500.00000000 USD Volume 74 |
-15.44998169 USD -3.09% Open 515.84997559 USD Close 500.39999390 USD Volume 4.582 |
+52.90002441 USD +9.26% Open 518.34997559 USD Close 571.25000000 USD Volume 1.051 |
+73.84997559 USD +11.45% Open 571.25000000 USD Close 645.09997559 USD Volume 1.424 |
+56.85003662 USD +8.11% Open 644.09997559 USD Close 700.95001221 USD Volume 17.402 |
+101.29998779 USD +12.61% Open 702.00000000 USD Close 803.29998779 USD Volume 862 |
2009 |
-5.5 USD -2.98% Open 190.00000000 USD Close 184.50000000 USD Volume 4 |
-18.1499939 USD -9.31% Open 213.00000000 USD Close 194.85000610 USD Volume 3.049 |
+20.55000305 USD +9.39% Open 198.25000000 USD Close 218.80000305 USD Volume 703 |
-3.5 USD -1.6% Open 221.60000610 USD Close 218.10000610 USD Volume 2 |
+22.25 USD +9.43% Open 213.80000305 USD Close 236.05000305 USD Volume 8.810 |
+10 USD +4.05% Open 237.00000000 USD Close 247.00000000 USD Volume 4.132 |
+4.44998169 USD +1.53% Open 287.35000610 USD Close 291.79998779 USD Volume 3.700 |
+3.64999389 USD +1.22% Open 294.89999390 USD Close 298.54998779 USD Volume 1.726 |
+24.45001221 USD +7.72% Open 292.29998779 USD Close 316.75000000 USD Volume 16.406 |
-11.45001221 USD -3.15% Open 375.00000000 USD Close 363.54998779 USD Volume 1.724 |
+25.70001221 USD +6.31% Open 381.54998779 USD Close 407.25000000 USD Volume 624 | |
2008 |
+19.40002442 USD +3.39% Open 552.54998779 USD Close 571.95001221 USD Volume 2.886 |
-122.34997559 USD -27.04% Open 574.84997559 USD Close 452.50000000 USD Volume 7.428 |
0 USD 0% Open 435.00000000 USD Close 435.00000000 USD Volume 4.794 |
+33.20001221 USD +7.14% Open 431.54998779 USD Close 464.75000000 USD Volume 259 |
-88.69998169 USD -23.14% Open 472.04998779 USD Close 383.35000610 USD Volume 5.390 |
+15 USD +4.94% Open 288.79998779 USD Close 303.79998779 USD Volume 2.388 |
-80.30000305 USD -35.76% Open 304.85000610 USD Close 224.55000305 USD Volume 808 |
+10.30000305 USD +5.19% Open 188.25000000 USD Close 198.55000305 USD Volume 20 |
-9 USD -4.67% Open 201.60000610 USD Close 192.60000610 USD Volume 8.958 |
-2.25 USD -1.21% Open 188.89999390 USD Close 186.64999390 USD Volume 851 | ||
2007 |
+3 USD +0.82% Open 365.00000000 USD Close 368.00000000 USD Volume 7.730 |
-5.8500061 USD -1.61% Open 370.00000000 USD Close 364.14999390 USD Volume 331 |
0 USD 0% Open 381.00000000 USD Close 381.00000000 USD Volume 2.217 |
+3.5 USD +1.05% Open 330.00000000 USD Close 333.50000000 USD Volume 6.696 |
+10.0499878 USD +2.94% Open 331.85000610 USD Close 341.89999390 USD Volume 4.753 |
+5 USD +1.43% Open 343.64999390 USD Close 348.64999390 USD Volume 3.274 |
+21.39999389 USD +5.86% Open 343.64999390 USD Close 365.04998779 USD Volume 10.828 |