Year | January 11/5 | February 9/6 | March 4/12 | April 9/7 | May 5/9 | June 6/11 | July 11/6 | August 8/7 | September 6/11 | October 11/6 | November 6/9 | December 10/7 |
---|---|---|---|---|---|---|---|---|---|---|---|---|
2023 |
-86.09997558 USD -8.67% Open 1078.69995117 USD Close 992.59997559 USD Volume 970 |
-62 USD -6.45% Open 1023.50000000 USD Close 961.50000000 USD Volume 5 |
+31.19995118 USD +3.14% Open 962.90002441 USD Close 994.09997559 USD Volume 4.825 |
+77.80004883 USD +7.32% Open 985.00000000 USD Close 1062.80004883 USD Volume 74 |
-58.2000122 USD -5.72% Open 1076.40002441 USD Close 1018.20001221 USD Volume 225 |
-113.7999878 USD -12.68% Open 1011.59997559 USD Close 897.79998779 USD Volume 16.996 |
+31.40002441 USD +3.37% Open 900.00000000 USD Close 931.40002441 USD Volume 364 |
+44.2999878 USD +4.59% Open 921.29998779 USD Close 965.59997559 USD Volume 118 |
-23.60003662 USD -2.6% Open 930.40002441 USD Close 906.79998779 USD Volume 13.210 |
+13.09997559 USD +1.42% Open 909.50000000 USD Close 922.59997559 USD Volume 682 |
+9.5 USD +1.02% Open 922.50000000 USD Close 932.00000000 USD Volume 94 |
0 USD NAN% Open USD Close USD |
2022 |
+41 USD +4.02% Open 978.20001221 USD Close 1019.20001221 USD Volume 970 |
+16.00006104 USD +1.54% Open 1021.79998779 USD Close 1037.80004883 USD Volume 169 |
-58.59997559 USD -5.9% Open 1051.09997559 USD Close 992.50000000 USD Volume 21.230 |
-55.2000122 USD -5.89% Open 992.79998779 USD Close 937.59997559 USD Volume 2.519 |
+38.7000122 USD +3.99% Open 930.59997559 USD Close 969.29998779 USD Volume 315 |
-98.7999878 USD -11% Open 997.20001221 USD Close 898.40002441 USD Volume 16.696 |
+4.90002441 USD +0.55% Open 880.00000000 USD Close 884.90002441 USD Volume 537 |
-70.2999878 USD -8.51% Open 896.70001221 USD Close 826.40002441 USD Volume 14 |
+66 USD +7.59% Open 804.00000000 USD Close 870.00000000 USD Volume 9.644 |
+64.79998779 USD +6.75% Open 895.00000000 USD Close 959.79998779 USD Volume 296 |
+107.7000122 USD +10.09% Open 960.20001221 USD Close 1067.90002441 USD Volume 16 |
+34.09997558 USD +3.18% Open 1039.59997559 USD Close 1073.69995117 USD Volume 10.496 |
2021 |
-9.90002441 USD -0.92% Open 1085.40002441 USD Close 1075.50000000 USD Volume 2.300 |
+162.69995118 USD +12.96% Open 1092.90002441 USD Close 1255.59997559 USD Volume 1.958 |
-8.2999267600001 USD -0.7% Open 1189.59997559 USD Close 1181.30004883 USD Volume 2.136 |
+21 USD +1.74% Open 1188.40002441 USD Close 1209.40002441 USD Volume 778 |
-29.5 USD -2.46% Open 1227.90002441 USD Close 1198.40002441 USD Volume 28 |
-127.90002441 USD -11.95% Open 1198.40002441 USD Close 1070.50000000 USD Volume 28.730 |
-16.29992676 USD -1.56% Open 1063.19995117 USD Close 1046.90002441 USD Volume 1.830 |
-41 USD -4.04% Open 1054.90002441 USD Close 1013.90002441 USD Volume 1.071 |
-40.7999878 USD -4.25% Open 1001.70001221 USD Close 960.90002441 USD Volume 21.605 |
+61.89996338 USD +6.07% Open 957.70001221 USD Close 1019.59997559 USD Volume 1.988 |
-139.70007324 USD -15.08% Open 1066.30004883 USD Close 926.59997559 USD Volume 830 |
+29.90002441 USD +3.1% Open 934.50000000 USD Close 964.40002441 USD Volume 10.566 |
2020 |
-25.79998779 USD -2.69% Open 985.00000000 USD Close 959.20001221 USD Volume 592 |
-105.20001221 USD -12.19% Open 968.00000000 USD Close 862.79998779 USD Volume 38 |
-133.89996338 USD -18.48% Open 858.29998779 USD Close 724.40002441 USD Volume 6.631 |
+92.5 USD +11.43% Open 717.00000000 USD Close 809.50000000 USD Volume 120 |
+100.59997559 USD +11.56% Open 769.90002441 USD Close 870.50000000 USD Volume 88 |
-56.29998779 USD -6.7% Open 897.00000000 USD Close 840.70001221 USD Volume 14.382 |
+67.20001221 USD +7.37% Open 845.00000000 USD Close 912.20001221 USD Volume 1.938 |
+10.7999878 USD +1.15% Open 924.90002441 USD Close 935.70001221 USD Volume 136 |
-49.5 USD -5.49% Open 950.50000000 USD Close 901.00000000 USD Volume 19.656 |
-51.40002441 USD -6.09% Open 896.00000000 USD Close 844.59997559 USD Volume 2.919 |
+119.59997559 USD +12.41% Open 844.50000000 USD Close 964.09997559 USD Volume 712 |
+73.2000122 USD +6.81% Open 1002.20001221 USD Close 1075.40002441 USD Volume 13.286 |
2019 |
+28.59997559 USD +3.49% Open 791.90002441 USD Close 820.50000000 USD Volume 1.570 |
+50.40002441 USD +5.77% Open 822.59997559 USD Close 873.00000000 USD Volume 165 |
-12.69995118 USD -1.5% Open 861.59997559 USD Close 848.90002441 USD Volume 42.676 |
+38.19995118 USD +4.3% Open 849.90002441 USD Close 888.09997559 USD Volume 628 |
-81.60003662 USD -10.3% Open 874.20001221 USD Close 792.59997559 USD Volume 28 |
+16.29998779 USD +1.95% Open 819.20001221 USD Close 835.50000000 USD Volume 48.182 |
+45.39996338 USD +5.18% Open 830.70001221 USD Close 876.09997559 USD Volume 1.053 |
+81.09997559 USD +8.72% Open 848.50000000 USD Close 929.59997559 USD Volume 74 |
-68.19995118 USD -7.72% Open 951.59997559 USD Close 883.40002441 USD Volume 22.106 |
+50.5 USD +5.43% Open 879.50000000 USD Close 930.00000000 USD Volume 416 |
-52.39996338 USD -5.84% Open 950.29998779 USD Close 897.90002441 USD Volume 28 |
+74.10003662 USD +7.63% Open 897.29998779 USD Close 971.40002441 USD Volume 13.286 |
2018 |
+63.39996338 USD +6.33% Open 937.90002441 USD Close 1001.29998779 USD Volume 1.204 |
-18.2000122 USD -1.84% Open 1004.79998779 USD Close 986.59997559 USD Volume 216 |
-29 USD -3.13% Open 956.29998779 USD Close 927.29998779 USD Volume 44.696 |
-35.29998779 USD -3.93% Open 934.29998779 USD Close 899.00000000 USD Volume 186 |
+14 USD +1.55% Open 888.79998779 USD Close 902.79998779 USD Volume 2 |
-52.2999878 USD -6.14% Open 904.70001221 USD Close 852.40002441 USD Volume 40.836 |
+2 USD +0.24% Open 838.90002441 USD Close 840.90002441 USD Volume 393 |
-17.60003662 USD -2.21% Open 812.40002441 USD Close 794.79998779 USD Volume 8 |
+41.70001221 USD +5.09% Open 777.00000000 USD Close 818.70001221 USD Volume 44.418 |
+27.40002441 USD +3.26% Open 812.00000000 USD Close 839.40002441 USD Volume 579 |
-60.29998779 USD -7.56% Open 858.29998779 USD Close 798.00000000 USD Volume 12 |
-13 USD -1.63% Open 808.90002441 USD Close 795.90002441 USD Volume 27.336 |
2017 |
+81.59997559 USD +8.22% Open 911.40002441 USD Close 993.00000000 USD Volume 1.255 |
+33.20001221 USD +3.22% Open 996.29998779 USD Close 1029.50000000 USD Volume 184 |
-79.2000122 USD -8.35% Open 1027.40002441 USD Close 948.20001221 USD Volume 32.930 |
-6.7999877999999 USD -0.72% Open 953.09997559 USD Close 946.29998779 USD Volume 692 |
+18.70001221 USD +1.97% Open 929.79998779 USD Close 948.50000000 USD Volume 56 |
-1.29998779 USD -0.14% Open 925.00000000 USD Close 923.70001221 USD Volume 36.684 |
+8.4000244199999 USD +0.9% Open 929.29998779 USD Close 937.70001221 USD Volume 798 |
+50.29998779 USD +5.05% Open 946.50000000 USD Close 996.79998779 USD Volume 92 |
-97 USD -10.66% Open 1007.29998779 USD Close 910.29998779 USD Volume 36.062 |
+5.79998779 USD +0.63% Open 910.00000000 USD Close 915.79998779 USD Volume 485 |
+8.29998779 USD +0.88% Open 933.00000000 USD Close 941.29998779 USD Volume 106 |
-5.2000122000001 USD -0.56% Open 939.40002441 USD Close 934.20001221 USD Volume 23.642 |
2016 |
-18.2999878 USD -2.1% Open 890.59997559 USD Close 872.29998779 USD Volume 2.096 |
+64.90002442 USD +6.95% Open 868.79998779 USD Close 933.70001221 USD Volume 76 |
+40.5 USD +4.15% Open 936.09997559 USD Close 976.59997559 USD Volume 30.610 |
+100.60003662 USD +9.33% Open 977.29998779 USD Close 1077.90002441 USD Volume 1.531 |
-105.79998779 USD -10.81% Open 1084.50000000 USD Close 978.70001221 USD Volume 137 |
+51.29998779 USD +5.02% Open 970.20001221 USD Close 1021.50000000 USD Volume 34.190 |
+121.40002442 USD +10.58% Open 1025.90002441 USD Close 1147.30004883 USD Volume 1.004 |
-108.79992676 USD -10.35% Open 1159.59997559 USD Close 1050.80004883 USD Volume 82 |
-17.59997558 USD -1.71% Open 1046.19995117 USD Close 1028.59997559 USD Volume 33.616 |
-48.70001221 USD -4.99% Open 1024.50000000 USD Close 975.79998779 USD Volume 1.792 |
-87 USD -9.58% Open 995.09997559 USD Close 908.09997559 USD Volume 233 |
-8 USD -0.89% Open 909.59997559 USD Close 901.59997559 USD Volume 26.763 |
2015 |
+29.29992676 USD +2.36% Open 1209.90002441 USD Close 1239.19995117 USD Volume 2.142 |
-45.30004883 USD -3.82% Open 1232.00000000 USD Close 1186.69995117 USD Volume 86 |
-48.40002441 USD -4.24% Open 1191.00000000 USD Close 1142.59997559 USD Volume 17.595 |
-1.09997559 USD -0.1% Open 1141.00000000 USD Close 1139.90002441 USD Volume 629 |
-18 USD -1.62% Open 1129.00000000 USD Close 1111.00000000 USD Volume 68 |
-30.59997558 USD -2.84% Open 1109.19995117 USD Close 1078.59997559 USD Volume 33.163 |
-101.19995117 USD -10.28% Open 1085.19995117 USD Close 984.00000000 USD Volume 1.195 |
+30.09997559 USD +2.98% Open 980.00000000 USD Close 1010.09997559 USD Volume 40 |
-100.39996338 USD -11.07% Open 1007.59997559 USD Close 907.20001221 USD Volume 38.414 |
+78.09997559 USD +7.9% Open 910.50000000 USD Close 988.59997559 USD Volume 1.859 |
-146.10003662 USD -17.55% Open 978.40002441 USD Close 832.29998779 USD Volume 105 |
+56.20001221 USD +6.3% Open 835.50000000 USD Close 891.70001221 USD Volume 22.768 |
2014 |
-2 USD -0.15% Open 1376.09997559 USD Close 1374.09997559 USD Volume 892 |
+61.19995117 USD +4.23% Open 1385.00000000 USD Close 1446.19995117 USD |
-41.59997559 USD -2.93% Open 1460.09997559 USD Close 1418.50000000 USD Volume 35.748 |
+8.09997559 USD +0.57% Open 1418.50000000 USD Close 1426.59997559 USD Volume 1.238 |
+28.5 USD +1.96% Open 1426.19995117 USD Close 1454.69995117 USD Volume 282 |
+42.30004883 USD +2.86% Open 1438.69995117 USD Close 1481.00000000 USD Volume 16.033 |
-29.30004883 USD -2% Open 1495.00000000 USD Close 1465.69995117 USD Volume 864 |
-37.10009766 USD -2.6% Open 1463.80004883 USD Close 1426.69995117 USD Volume 70 |
-122.90002441 USD -9.46% Open 1421.40002441 USD Close 1298.50000000 USD Volume 39.772 |
-57.40002442 USD -4.64% Open 1293.59997559 USD Close 1236.19995117 USD Volume 2.739 |
-33.29992676 USD -2.75% Open 1243.69995117 USD Close 1210.40002441 USD Volume 76 |
-31.79992676 USD -2.63% Open 1240.69995117 USD Close 1208.90002441 USD Volume 18.450 |
2013 |
+134.40002441 USD +8.03% Open 1539.50000000 USD Close 1673.90002441 USD Volume 4.306 |
-103.79992676 USD -6.56% Open 1686.19995117 USD Close 1582.40002441 USD Volume 44 |
+0.19995117000008 USD +0.01% Open 1571.00000000 USD Close 1571.19995117 USD Volume 38.778 |
-65.79992676 USD -4.37% Open 1571.19995117 USD Close 1505.40002441 USD Volume 1.028 |
-8.0999755800001 USD -0.55% Open 1468.69995117 USD Close 1460.59997559 USD Volume 6 |
-159.29992676 USD -11.92% Open 1496.19995117 USD Close 1336.90002441 USD Volume 43.486 |
+89.80004882 USD +6.29% Open 1338.59997559 USD Close 1428.40002441 USD Volume 1.184 |
+83.29992676 USD +5.46% Open 1442.90002441 USD Close 1526.19995117 USD |
-129.20007324 USD -9.18% Open 1537.30004883 USD Close 1408.09997559 USD Volume 20.654 |
+50.90002441 USD +3.52% Open 1395.00000000 USD Close 1445.90002441 USD Volume 1.811 |
-81.5 USD -5.96% Open 1449.40002441 USD Close 1367.90002441 USD Volume 6 |
+25.19995118 USD +1.84% Open 1345.90002441 USD Close 1371.09997559 USD Volume 12.236 |
2012 |
+177.40002441 USD +11.19% Open 1408.09997559 USD Close 1585.50000000 USD Volume 622 |
+70.5 USD +4.17% Open 1620.59997559 USD Close 1691.09997559 USD Volume 78 |
-61.29992676 USD -3.74% Open 1699.59997559 USD Close 1638.30004883 USD Volume 27.774 |
-73.80004883 USD -4.71% Open 1641.50000000 USD Close 1567.69995117 USD Volume 566 |
-152 USD -10.73% Open 1568.09997559 USD Close 1416.09997559 USD Volume 64 |
+17.40002442 USD +1.2% Open 1431.69995117 USD Close 1449.09997559 USD Volume 37.429 |
-20.59997559 USD -1.46% Open 1436.00000000 USD Close 1415.40002441 USD Volume 126 |
+136.5 USD +8.88% Open 1399.80004883 USD Close 1536.30004883 USD Volume 40 |
+98.80004883 USD +5.93% Open 1566.50000000 USD Close 1665.30004883 USD Volume 35.944 |
-85 USD -5.39% Open 1661.00000000 USD Close 1576.00000000 USD Volume 785 |
+32.40002442 USD +2.02% Open 1570.69995117 USD Close 1603.09997559 USD Volume 118 |
-73.60009766 USD -4.78% Open 1612.30004883 USD Close 1538.69995117 USD Volume 29.286 |
2011 |
+23.5 USD +1.31% Open 1774.00000000 USD Close 1797.50000000 USD Volume 1.262 |
-20.40002442 USD -1.13% Open 1829.59997559 USD Close 1809.19995117 USD Volume 55 |
-65.79992676 USD -3.7% Open 1845.09997559 USD Close 1779.30004883 USD Volume 17.933 |
+96.80004883 USD +5.17% Open 1774.69995117 USD Close 1871.50000000 USD Volume 322 |
-43.69995117 USD -2.38% Open 1877.69995117 USD Close 1834.00000000 USD Volume 24 |
-99.09997558 USD -5.75% Open 1823.90002441 USD Close 1724.80004883 USD Volume 18.348 |
+72.60009766 USD +4.07% Open 1712.69995117 USD Close 1785.30004883 USD Volume 478 |
+61.59997558 USD +3.32% Open 1794.59997559 USD Close 1856.19995117 USD Volume 59 |
-333.5 USD -21.95% Open 1852.90002441 USD Close 1519.40002441 USD Volume 32.689 |
+79.29992676 USD +4.96% Open 1518.30004883 USD Close 1597.59997559 USD Volume 866 |
-12.19995117 USD -0.78% Open 1572.00000000 USD Close 1559.80004883 USD Volume 570 |
-156.5 USD -11.18% Open 1556.19995117 USD Close 1399.69995117 USD Volume 22.950 |
2010 |
+24.10009766 USD +1.61% Open 1477.19995117 USD Close 1501.30004883 USD Volume 1.170 |
+3.40002441 USD +0.22% Open 1534.59997559 USD Close 1538.00000000 USD Volume 1.298 |
+97.70007324 USD +5.96% Open 1542.09997559 USD Close 1639.80004883 USD Volume 21.598 |
+75.29992676 USD +4.31% Open 1669.80004883 USD Close 1745.09997559 USD Volume 1.304 |
-181.5 USD -11.73% Open 1728.90002441 USD Close 1547.40002441 USD Volume 54 |
-16.5 USD -1.08% Open 1547.40002441 USD Close 1530.90002441 USD Volume 16.339 |
+73.5 USD +4.66% Open 1503.30004883 USD Close 1576.80004883 USD Volume 660 |
-53.30004883 USD -3.5% Open 1576.80004883 USD Close 1523.50000000 USD Volume 34 |
+116.30004883 USD +7.04% Open 1535.69995117 USD Close 1652.00000000 USD Volume 17.248 |
+46.5 USD +2.73% Open 1658.59997559 USD Close 1705.09997559 USD Volume 490 |
-74.59997559 USD -4.52% Open 1725.00000000 USD Close 1650.40002441 USD Volume 67 |
+105.30004883 USD +5.94% Open 1668.00000000 USD Close 1773.30004883 USD Volume 10.638 |
2009 |
+27.59997559 USD +2.87% Open 932.40002441 USD Close 960.00000000 USD Volume 6.895 |
-16.19995117 USD -1.45% Open 1137.00000000 USD Close 1120.80004883 USD Volume 2.538 |
-33.30004882 USD -3.04% Open 1129.40002441 USD Close 1096.09997559 USD Volume 7.947 |
-23.10009766 USD -1.96% Open 1199.80004883 USD Close 1176.69995117 USD Volume 2.782 |
-5.5 USD -0.47% Open 1173.09997559 USD Close 1167.59997559 USD Volume 13.743 |
+17.19995118 USD +1.33% Open 1278.40002441 USD Close 1295.59997559 USD Volume 6.600 |
-1.09997559 USD -0.08% Open 1298.50000000 USD Close 1297.40002441 USD Volume 810 |
+12.59997559 USD +0.86% Open 1446.90002441 USD Close 1459.50000000 USD |
-25.69995117 USD -1.76% Open 1485.69995117 USD Close 1460.00000000 USD Volume 7.208 | |||
2008 |
+207 USD +11.92% Open 1529.90002441 USD Close 1736.90002441 USD Volume 1.468 |
+40.69995117 USD +1.89% Open 2115.00000000 USD Close 2155.69995117 USD Volume 2 |
-192.20007325 USD -9.49% Open 2216.60009766 USD Close 2024.40002441 USD Volume 7.828 |
+41.79992676 USD +2.12% Open 1928.80004883 USD Close 1970.59997559 USD Volume 6.847 |
+5.1000976599998 USD +0.25% Open 2064.39990234 USD Close 2069.50000000 USD Volume 1.300 |
-333.80004883 USD -19.07% Open 2084.10009766 USD Close 1750.30004883 USD Volume 5.983 |
-109.90002441 USD -10.83% Open 1125.00000000 USD Close 1015.09997559 USD Volume 3.284 |
-191.90002441 USD -23.66% Open 1003.00000000 USD Close 811.09997559 USD Volume 4.593 |
+19.5 USD +2.08% Open 916.70001221 USD Close 936.20001221 USD Volume 2.410 | |||
2007 |
+5.5 USD +0.43% Open 1273.50000000 USD Close 1279.00000000 USD Volume 3.398 |
+17.69995118 USD +1.36% Open 1282.90002441 USD Close 1300.59997559 USD Volume 754 |
-17.30004882 USD -1.36% Open 1288.90002441 USD Close 1271.59997559 USD |
+121.5 USD +8.71% Open 1273.69995117 USD Close 1395.19995117 USD Volume 13.166 |
+60.5 USD +4.12% Open 1407.50000000 USD Close 1468.00000000 USD Volume 9.464 |
+3 USD +0.2% Open 1525.40002441 USD Close 1528.40002441 USD Volume 4.254 |