| Year | January 8/9 | February 12/5 | March 14/3 | April 8/9 | May 9/8 | June 11/5 | July 13/3 | August 8/8 | September 10/6 | October 14/3 | November 12/5 | December 6/11 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024 |
+17.46000671 USD +8.5% Open 187.94999695 USD Close 205.41000366 USD Volume 227.200 |
+15.2999878 USD +7.25% Open 195.74000549 USD Close 211.03999329 USD Volume 235.700 |
+1.26000976 USD +0.61% Open 206.14999390 USD Close 207.41000366 USD Volume 149.700 |
-11.5499878 USD -5.89% Open 207.61999512 USD Close 196.07000732 USD Volume 106.000 |
+5.38000488 USD +2.66% Open 196.97999573 USD Close 202.36000061 USD Volume 23.600 | |||||||
| 2023 |
-0.050003049999987 USD -0.03% Open 159.55000305 USD Close 159.50000000 USD Volume 210.300 |
-10.65000915 USD -6.52% Open 174.08000183 USD Close 163.42999268 USD Volume 178.300 |
+8.58999634 USD +5.19% Open 156.80000305 USD Close 165.38999939 USD Volume 186.900 |
-0.39999390000003 USD -0.24% Open 164.13999939 USD Close 163.74000549 USD Volume 173.400 |
+11.74000549 USD +6.72% Open 162.91999817 USD Close 174.66000366 USD Volume 180.600 |
+13.75 USD +7.64% Open 166.13000488 USD Close 179.88000488 USD Volume 174.200 |
+1.58999634 USD +0.9% Open 174.60000610 USD Close 176.19000244 USD Volume 271.100 |
-9.30999756 USD -5.55% Open 177.17999268 USD Close 167.86999512 USD Volume 241.300 |
-8.36000061 USD -4.98% Open 176.25000000 USD Close 167.88999939 USD Volume 189.200 |
+10.8500061 USD +6.07% Open 168.00000000 USD Close 178.85000610 USD Volume 249.400 |
+18.22999573 USD +9.68% Open 170.00000000 USD Close 188.22999573 USD Volume 213.700 |
+9.76000976 USD +5.12% Open 180.86999512 USD Close 190.63000488 USD Volume 216.700 |
| 2022 |
-18.86999512 USD -10.76% Open 194.28999329 USD Close 175.41999817 USD Volume 491.600 |
-0.88999938999999 USD -0.49% Open 181.55999756 USD Close 180.66999817 USD Volume 319.500 |
-6.20999146 USD -3.65% Open 176.41999817 USD Close 170.21000671 USD Volume 367.300 |
-19.94000244 USD -12.32% Open 181.80000305 USD Close 161.86000061 USD Volume 500.800 |
-18.24000549 USD -12% Open 170.22000122 USD Close 151.97999573 USD Volume 465.200 |
+5.77999878 USD +3.42% Open 163.22000122 USD Close 169.00000000 USD Volume 378.900 |
+14.27999878 USD +8.59% Open 151.86999512 USD Close 166.14999390 USD Volume 384.600 |
-13.57000732 USD -8.75% Open 168.69000244 USD Close 155.11999512 USD Volume 407.100 |
-2.01000976 USD -1.23% Open 164.96000671 USD Close 162.94999695 USD Volume 428.700 |
+17.69999695 USD +10.23% Open 155.30000305 USD Close 173.00000000 USD Volume 478.000 |
-2.58000183 USD -1.63% Open 161.05000305 USD Close 158.47000122 USD Volume 442.300 |
-1.47000122 USD -0.87% Open 170.66999817 USD Close 169.19999695 USD Volume 306.700 |
| 2021 |
-3.25999451 USD -2.12% Open 156.86000061 USD Close 153.60000610 USD Volume 694.300 |
+7.77999878 USD +4.71% Open 157.30000305 USD Close 165.08000183 USD Volume 677.000 |
+18.75 USD +10.8% Open 154.91000366 USD Close 173.66000366 USD Volume 1.474.500 |
+4.86999512 USD +2.85% Open 165.94000244 USD Close 170.80999756 USD Volume 1.684.600 |
+1.21000671 USD +0.69% Open 174.36999512 USD Close 175.58000183 USD Volume 1.390.100 |
+5.13999939 USD +2.91% Open 171.49000549 USD Close 176.63000488 USD Volume 1.744.500 |
+5.87998963 USD +3.24% Open 175.46000671 USD Close 181.33999634 USD Volume 1.695.000 |
-2.33999634 USD -1.34% Open 177.22999573 USD Close 174.88999939 USD Volume 1.359.100 |
+5.56001281 USD +2.98% Open 180.92999268 USD Close 186.49000549 USD Volume 989.400 |
+16.49000549 USD +8.62% Open 174.88999939 USD Close 191.38000488 USD Volume 750.800 |
+7.62998963 USD +3.92% Open 187.07000732 USD Close 194.69999695 USD Volume 640.800 |
-12.97000122 USD -7.16% Open 194.00000000 USD Close 181.02999878 USD Volume 647.300 |
| 2020 |
-8.53000641 USD -7.58% Open 121.05000305 USD Close 112.51999664 USD Volume 565.900 |
-14.70999908 USD -13.97% Open 120.00000000 USD Close 105.29000092 USD Volume 1.052.700 |
+6.75 USD +5.58% Open 114.13999939 USD Close 120.88999939 USD Volume 1.168.000 |
+26.11000061 USD +20.26% Open 102.77999878 USD Close 128.88999939 USD Volume 737.100 |
+14.74999237 USD +11.13% Open 117.79000092 USD Close 132.53999329 USD Volume 912.500 |
+12.96000671 USD +9.16% Open 128.50999451 USD Close 141.47000122 USD Volume 863.100 |
+19.77999878 USD +13.01% Open 132.27000427 USD Close 152.05000305 USD Volume 567.800 |
+6.68000793 USD +4.49% Open 142.19999695 USD Close 148.88000488 USD Volume 630.400 |
-8.52000427 USD -5.91% Open 152.75000000 USD Close 144.22999573 USD Volume 622.200 |
+7.93000793 USD +5.02% Open 150.08999634 USD Close 158.02000427 USD Volume 577.800 |
+11.33000183 USD +7.21% Open 145.75000000 USD Close 157.08000183 USD Volume 589.000 |
-2.11000061 USD -1.34% Open 159.00000000 USD Close 156.88999939 USD Volume 641.500 |
| 2019 |
+10.73999787 USD +10.51% Open 91.45999908 USD Close 102.19999695 USD Volume 1.119.700 |
+4.65999603 USD +4.45% Open 100.12000275 USD Close 104.77999878 USD Volume 736.000 |
+5.13999939 USD +4.75% Open 103.09999847 USD Close 108.23999786 USD Volume 352.700 |
-4.12000275 USD -4.06% Open 105.58000183 USD Close 101.45999908 USD Volume 298.900 |
+0.44999694000001 USD +0.41% Open 108.43000031 USD Close 108.87999725 USD Volume 298.400 |
+8.79999542 USD +7.99% Open 101.29000092 USD Close 110.08999634 USD Volume 304.800 |
+2.58000184 USD +2.29% Open 110.09999847 USD Close 112.68000031 USD Volume 400.600 |
+4.27000427 USD +3.73% Open 110.19999695 USD Close 114.47000122 USD Volume 434.000 |
+4.29000092 USD +3.69% Open 112.00000000 USD Close 116.29000092 USD Volume 434.500 |
+4.81000519 USD +4.01% Open 115.19999695 USD Close 120.01000214 USD Volume 637.800 |
+2.47000122 USD +2.06% Open 117.63999939 USD Close 120.11000061 USD Volume 583.000 |
-0.84000397 USD -0.7% Open 120.37000275 USD Close 119.52999878 USD Volume 460.500 |
| 2018 |
+4.98999786 USD +5.16% Open 91.77999878 USD Close 96.76999664 USD Volume 714.800 |
-7.49000549 USD -8.04% Open 100.66000366 USD Close 93.16999817 USD Volume 597.400 |
+0.61000061 USD +0.63% Open 96.13999939 USD Close 96.75000000 USD Volume 387.800 |
+3.80000305 USD +3.95% Open 92.50000000 USD Close 96.30000305 USD Volume 309.200 |
+4.52999878 USD +4.52% Open 95.63999939 USD Close 100.16999817 USD Volume 533.800 |
+6.55999756 USD +6.37% Open 96.45999908 USD Close 103.01999664 USD Volume 590.100 |
+11.22000122 USD +10.13% Open 99.52999878 USD Close 110.75000000 USD Volume 596.800 |
+8.51000213 USD +7.64% Open 102.94999695 USD Close 111.45999908 USD Volume 836.200 |
-7.55999756 USD -7.32% Open 110.79000092 USD Close 103.23000336 USD Volume 1.168.500 |
-8.71000672 USD -8.41% Open 112.23000336 USD Close 103.51999664 USD Volume 1.751.000 |
-9.8199997 USD -10.46% Open 103.73000336 USD Close 93.91000366 USD Volume 2.103.800 |
-4.11000061 USD -4.06% Open 105.30000305 USD Close 101.19000244 USD Volume 1.674.800 |
| 2017 |
+2.76000213 USD +3.49% Open 76.29000092 USD Close 79.05000305 USD Volume 1.229.600 |
+2.27000428 USD +2.87% Open 76.73999786 USD Close 79.01000214 USD Volume 1.149.600 |
+1.45999909 USD +1.8% Open 79.81999969 USD Close 81.27999878 USD Volume 722.300 |
+3.75 USD +4.53% Open 79.08000183 USD Close 82.83000183 USD Volume 446.000 |
-0.95999909 USD -1.19% Open 81.43000031 USD Close 80.47000122 USD Volume 609.500 |
-1.31999969 USD -1.62% Open 83.01999664 USD Close 81.69999695 USD Volume 704.800 |
-1.59000397 USD -2.01% Open 80.65000153 USD Close 79.05999756 USD Volume 699.000 |
-0.4900055 USD -0.6% Open 82.01000214 USD Close 81.51999664 USD Volume 411.700 |
+2.27999878 USD +2.79% Open 79.30000305 USD Close 81.58000183 USD Volume 171.000 |
+7.83000183 USD +8.76% Open 81.58000183 USD Close 89.41000366 USD Volume 509.700 |
+9.31000519 USD +10.19% Open 82.05999756 USD Close 91.37000275 USD Volume 736.000 |
+12.23999786 USD +12.06% Open 89.25000000 USD Close 101.48999786 USD Volume 659.300 |
| 2016 |
-3.13000488 USD -4.27% Open 76.44000244 USD Close 73.30999756 USD Volume 3.109.300 |
+4.23000336 USD +5.48% Open 72.91999817 USD Close 77.15000153 USD Volume 1.747.700 |
+2.18000031 USD +2.86% Open 73.94000244 USD Close 76.12000275 USD Volume 1.241.600 |
-0.22999573 USD -0.3% Open 76.83999634 USD Close 76.61000061 USD Volume 1.293.200 |
+0.98999786 USD +1.28% Open 76.37000275 USD Close 77.36000061 USD Volume 1.446.500 |
+3.72999573 USD +4.64% Open 76.61000061 USD Close 80.33999634 USD Volume 1.292.400 |
+1.60999298 USD +2.04% Open 77.41000366 USD Close 79.01999664 USD Volume 870.200 |
-2.3199997 USD -2.98% Open 80.29000092 USD Close 77.97000122 USD Volume 741.800 |
-3.97000123 USD -5.29% Open 79.04000092 USD Close 75.06999969 USD Volume 617.600 |
+0.060005189999998 USD +0.08% Open 77.87999725 USD Close 77.94000244 USD Volume 775.900 |
+0.77000427 USD +1.02% Open 75.02999878 USD Close 75.80000305 USD Volume 788.500 |
-1.01999664 USD -1.33% Open 77.59999847 USD Close 76.58000183 USD Volume 875.000 |
| 2015 |
+4.55000305 USD +5.94% Open 72.00000000 USD Close 76.55000305 USD Volume 5.259.500 |
+5.52000428 USD +7.12% Open 71.95999908 USD Close 77.48000336 USD Volume 4.774.000 |
-1.66999817 USD -2.23% Open 76.58000183 USD Close 74.91000366 USD Volume 3.083.500 |
-1.84000397 USD -2.43% Open 77.43000031 USD Close 75.58999634 USD Volume 2.716.600 |
-0.47999573 USD -0.64% Open 75.13999939 USD Close 74.66000366 USD Volume 3.817.000 |
+3.19000244 USD +4.05% Open 75.62999725 USD Close 78.81999969 USD Volume 3.826.700 |
-0.41000366 USD -0.55% Open 75.25000000 USD Close 74.83999634 USD Volume 2.552.800 |
-5.27999877 USD -7.18% Open 78.81999969 USD Close 73.54000092 USD Volume 2.282.200 |
+3.62000275 USD +4.7% Open 73.37999725 USD Close 77.00000000 USD Volume 2.760.900 |
+4.34999847 USD +5.58% Open 73.66999817 USD Close 78.01999664 USD Volume 3.423.500 |
+0.61000061 USD +0.78% Open 77.11000061 USD Close 77.72000122 USD Volume 3.099.900 |
-4.93999481 USD -6.73% Open 78.37999725 USD Close 73.44000244 USD Volume 3.575.200 |
| 2014 |
-0.079998019999998 USD -0.13% Open 60.65999985 USD Close 60.58000183 USD Volume 2.579.600 |
+2.54000092 USD +4.28% Open 56.84999847 USD Close 59.38999939 USD Volume 1.430.900 |
-1.22000122 USD -2.08% Open 59.88000107 USD Close 58.65999985 USD Volume 825.700 |
-0.39999771 USD -0.68% Open 59.59999847 USD Close 59.20000076 USD Volume 832.100 |
+0.70999909 USD +1.2% Open 58.58000183 USD Close 59.29000092 USD Volume 1.213.100 |
-0.25 USD -0.42% Open 59.31999969 USD Close 59.06999969 USD Volume 937.900 |
+3.02999878 USD +4.85% Open 59.49000168 USD Close 62.52000046 USD Volume 687.800 |
+3.4600029 USD +5.55% Open 58.91999817 USD Close 62.38000107 USD Volume 743.400 |
+1.59000015 USD +2.47% Open 62.77000046 USD Close 64.36000061 USD Volume 1.138.800 |
+8.09000397 USD +11.54% Open 62.02999878 USD Close 70.12000275 USD Volume 2.360.100 |
+7.26000214 USD +10.13% Open 64.38999939 USD Close 71.65000153 USD Volume 4.044.300 |
+2.11000061 USD +2.93% Open 69.94000244 USD Close 72.05000305 USD Volume 4.418.700 |
| 2013 |
+2.00999832 USD +4.32% Open 44.54000092 USD Close 46.54999924 USD Volume 4.421.900 |
+2.48999787 USD +5.09% Open 46.45000076 USD Close 48.93999863 USD Volume 4.424.500 |
+4.27999878 USD +8.47% Open 46.27000046 USD Close 50.54999924 USD Volume 3.231.400 |
+3.06000138 USD +5.88% Open 48.95999908 USD Close 52.02000046 USD Volume 3.094.300 |
+1.35000229 USD +2.6% Open 50.52999878 USD Close 51.88000107 USD Volume 2.000.200 |
+3.43999862 USD +6.21% Open 51.93000031 USD Close 55.36999893 USD Volume 2.054.800 |
+0.6800003 USD +1.28% Open 52.29999924 USD Close 52.97999954 USD Volume 2.997.000 |
-0.0099983200000011 USD -0.02% Open 55.36999893 USD Close 55.36000061 USD Volume 2.688.200 |
+5.95000076 USD +10.05% Open 53.25999832 USD Close 59.20999908 USD Volume 1.325.700 |
+5.45000076 USD +8.92% Open 55.61999893 USD Close 61.06999969 USD Volume 1.243.300 |
+1.52999878 USD +2.51% Open 59.31999969 USD Close 60.84999847 USD Volume 1.607.600 |
-4.22000123 USD -7.41% Open 61.18000031 USD Close 56.95999908 USD Volume 2.648.800 |
| 2012 |
+2.06999969 USD +5.18% Open 37.90000153 USD Close 39.97000122 USD Volume 16.372.100 |
+2.97333145 USD +7.1% Open 38.91666794 USD Close 41.88999939 USD Volume 13.793.300 |
+2.1800003 USD +5.15% Open 40.16999817 USD Close 42.34999847 USD Volume 8.487.000 |
-0.80000305 USD -1.95% Open 41.81000137 USD Close 41.00999832 USD Volume 6.540.300 |
-0.010002139999997 USD -0.02% Open 42.27000046 USD Close 42.25999832 USD Volume 5.164.000 |
+2.34000015 USD +5.46% Open 40.54000092 USD Close 42.88000107 USD Volume 3.189.800 |
+1.98000336 USD +4.47% Open 42.34999847 USD Close 44.33000183 USD Volume 3.259.700 |
+1.90999985 USD +4.25% Open 42.99000168 USD Close 44.90000153 USD Volume 3.551.600 |
+0.25 USD +0.56% Open 44.31000137 USD Close 44.56000137 USD Volume 2.682.000 |
+0.38000107 USD +0.84% Open 45.04999924 USD Close 45.43000031 USD Volume 3.062.100 |
-1.08999634 USD -2.49% Open 44.91999817 USD Close 43.83000183 USD Volume 5.227.700 |
+0.59000016 USD +1.28% Open 45.59000015 USD Close 46.18000031 USD Volume 4.504.800 |
| 2011 |
-0.20000076 USD -0.56% Open 35.70000076 USD Close 35.50000000 USD Volume 99.742.800 |
+0.13666534 USD +0.39% Open 35.18666840 USD Close 35.32333374 USD Volume 146.827.800 |
+1.45666885 USD +3.94% Open 35.47666550 USD Close 36.93333435 USD Volume 197.709.000 |
+1.46333313 USD +3.97% Open 35.42666626 USD Close 36.88999939 USD Volume 152.764.200 |
-0.94999695 USD -2.62% Open 37.15666580 USD Close 36.20666885 USD Volume 111.726.300 |
-0.59999847 USD -1.66% Open 36.77999878 USD Close 36.18000031 USD Volume 109.925.100 |
-1.52999878 USD -4.41% Open 36.25999832 USD Close 34.72999954 USD Volume 147.315.600 |
-2.29999924 USD -6.74% Open 36.43000031 USD Close 34.13000107 USD Volume 140.847.000 |
+1.76333618 USD +4.83% Open 34.76333237 USD Close 36.52666855 USD Volume 115.792.500 |
+3.30666733 USD +8.87% Open 33.96333313 USD Close 37.27000046 USD Volume 102.754.200 |
+1.57666778 USD +4.23% Open 35.65999985 USD Close 37.23666763 USD Volume 70.051.800 |
+1.8433342 USD +4.74% Open 37.07333374 USD Close 38.91666794 USD Volume 35.921.700 |
| 2010 |
+0.48333359 USD +1.51% Open 31.46999931 USD Close 31.95333290 USD Volume 223.303.200 |
+2.8200016 USD +8.42% Open 30.67000008 USD Close 33.49000168 USD Volume 236.955.600 |
+2.40000152 USD +6.96% Open 32.08666611 USD Close 34.48666763 USD Volume 258.714.000 |
-1.30666733 USD -4.04% Open 33.68000031 USD Close 32.37333298 USD Volume 297.186.000 |
-6.02666855 USD -21.04% Open 34.66666794 USD Close 28.63999939 USD Volume 336.865.200 |
-2.25999833 USD -7.59% Open 32.04333115 USD Close 29.78333282 USD Volume 294.709.500 |
+0.31999969 USD +1.1% Open 28.67000008 USD Close 28.98999977 USD Volume 299.380.800 |
+2.7033329 USD +8.21% Open 30.20666695 USD Close 32.90999985 USD Volume 291.996.300 |
+3.79666901 USD +11.5% Open 29.22999954 USD Close 33.02666855 USD Volume 197.154.000 |
+1.22333527 USD +3.57% Open 33.06333160 USD Close 34.28666687 USD Volume 159.140.400 |
+2.43333054 USD +6.86% Open 33.06000137 USD Close 35.49333191 USD Volume 127.393.500 |
+0.31999969 USD +0.91% Open 34.77666855 USD Close 35.09666824 USD Volume 111.812.400 |
| 2009 |
-2.89999962 USD -13.12% Open 25.00000000 USD Close 22.10000038 USD Volume 715.587.000 |
+2.05999947 USD +8.35% Open 22.62000084 USD Close 24.68000031 USD Volume 850.629.300 |
+5.03333283 USD +18.68% Open 21.91333389 USD Close 26.94666672 USD Volume 810.415.800 |
+1.42666626 USD +5.51% Open 24.45000076 USD Close 25.87666702 USD Volume 575.520.300 |
-1.23999977 USD -4.8% Open 27.06333351 USD Close 25.82333374 USD Volume 520.975.500 |
+1.40333367 USD +5.09% Open 26.19333267 USD Close 27.59666634 USD Volume 423.664.500 |
+2.70000076 USD +9.43% Open 25.94666672 USD Close 28.64666748 USD Volume 336.734.400 |
+1.4533329 USD +4.97% Open 27.78000069 USD Close 29.23333359 USD Volume 290.861.400 |
+1.26999855 USD +4.24% Open 28.66333389 USD Close 29.93333244 USD Volume 306.217.200 |
+2.10666466 USD +6.74% Open 29.16666794 USD Close 31.27333260 USD Volume 324.146.100 |
+1.18333435 USD +3.78% Open 30.09666634 USD Close 31.28000069 USD Volume 250.405.500 |
-0.78999901 USD -2.57% Open 31.47999954 USD Close 30.69000053 USD Volume 219.215.100 |
| 2008 |
-1.39333343 USD -4.66% Open 31.29333305 USD Close 29.89999962 USD Volume 1.218.099.300 |
-1.08666801 USD -3.56% Open 31.63666725 USD Close 30.54999924 USD Volume 999.905.700 |
+2.2333355 USD +6.94% Open 29.93333244 USD Close 32.16666794 USD Volume 818.412.600 |
+1.20333671 USD +3.74% Open 31.00333214 USD Close 32.20666885 USD Volume 728.462.400 |
-2.60000038 USD -8.77% Open 32.23333359 USD Close 29.63333321 USD Volume 860.840.700 |
-2.57999992 USD -8.77% Open 31.99666786 USD Close 29.41666794 USD Volume 1.004.663.700 |
+2.68333435 USD +8.4% Open 29.25333214 USD Close 31.93666649 USD Volume 969.268.200 |
+0.34000015 USD +1.13% Open 29.70666695 USD Close 30.04666710 USD Volume 1.101.906.900 |
-6.55999947 USD -25.35% Open 32.43999863 USD Close 25.87999916 USD Volume 1.278.656.700 |
-5.40333557 USD -22.28% Open 29.65666771 USD Close 24.25333214 USD Volume 988.236.600 |
-0.79999924 USD -3.19% Open 25.84666634 USD Close 25.04666710 USD Volume 646.298.700 |
-0.99333382 USD -4.37% Open 23.74333382 USD Close 22.75000000 USD Volume 646.399.500 |
| 2007 |
-0.67333221 USD -2.08% Open 33.00000000 USD Close 32.32666779 USD Volume 771.840.000 |
-1.67333413 USD -5.38% Open 32.79000092 USD Close 31.11666679 USD Volume 656.863.200 |
-0.55666733 USD -1.76% Open 32.27000046 USD Close 31.71333313 USD Volume 900.180.300 |