| Year | January 9/8 | February 10/7 | March 10/7 | April 13/4 | May 9/8 | June 9/7 | July 12/4 | August 7/9 | September 6/10 | October 10/7 | November 13/4 | December 10/7 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024 |
+12.61999511 USD +4% Open 303.11999512 USD Close 315.73999023 USD Volume 3.375.300 |
+17.63000489 USD +5.55% Open 300.10000610 USD Close 317.73001099 USD Volume 1.746.900 |
-5.92001342 USD -1.91% Open 316.60000610 USD Close 310.67999268 USD Volume 824.100 |
-11.69000244 USD -3.9% Open 311.42001343 USD Close 299.73001099 USD Volume 1.271.500 |
+7.73001098 USD +2.49% Open 302.58999634 USD Close 310.32000732 USD Volume 119.300 | |||||||
| 2023 |
+26.88000488 USD +10.87% Open 220.50000000 USD Close 247.38000488 USD Volume 4.052.500 |
-10.30000305 USD -4.08% Open 262.85000610 USD Close 252.55000305 USD Volume 3.092.100 |
+9.78999329 USD +3.91% Open 240.86000061 USD Close 250.64999390 USD Volume 2.484.300 |
+2.44999695 USD +0.97% Open 250.80000305 USD Close 253.25000000 USD Volume 2.265.100 |
+35.42001343 USD +12.51% Open 247.77999878 USD Close 283.20001221 USD Volume 2.477.800 |
+33.02001953 USD +11.28% Open 259.79998779 USD Close 292.82000732 USD Volume 3.536.300 |
+1.17001343 USD +0.41% Open 285.75000000 USD Close 286.92001343 USD Volume 4.181.800 |
-16.92999267 USD -6.29% Open 286.29998779 USD Close 269.36999512 USD Volume 2.968.500 |
-30.27999878 USD -11.86% Open 285.64999390 USD Close 255.36999512 USD Volume 3.632.100 |
+16.76998902 USD +5.89% Open 267.79000854 USD Close 284.55999756 USD Volume 4.293.900 |
+41.69000244 USD +13.69% Open 262.85998535 USD Close 304.54998779 USD Volume 2.958.600 |
+4.54998779 USD +1.56% Open 287.70001221 USD Close 292.25000000 USD Volume 3.470.600 |
| 2022 |
-38.42999268 USD -12.5% Open 345.86999512 USD Close 307.44000244 USD Volume 10.395.600 |
-11.63000488 USD -3.92% Open 308.02999878 USD Close 296.39999390 USD Volume 4.359.000 |
+9.34997558 USD +3.06% Open 295.89001465 USD Close 305.23999023 USD Volume 7.217.200 |
-36.1499939 USD -13.38% Open 306.30999756 USD Close 270.16000366 USD Volume 4.561.400 |
-13.42001343 USD -5.24% Open 269.69000244 USD Close 256.26998901 USD Volume 10.335.200 |
-30.71000672 USD -13.5% Open 258.17001343 USD Close 227.46000671 USD Volume 6.726.600 |
+41.44999695 USD +15.43% Open 227.25999451 USD Close 268.70999146 USD Volume 4.604.200 |
-10.91000366 USD -4.24% Open 268.29000854 USD Close 257.38000488 USD Volume 3.380.800 |
-14.46000671 USD -6.01% Open 255.13999939 USD Close 240.67999268 USD Volume 5.398.300 |
+11.22000122 USD +4.55% Open 235.25999451 USD Close 246.47999573 USD Volume 3.945.300 |
-19.15998841 USD -8.75% Open 238.17999268 USD Close 219.02000427 USD Volume 5.176.200 |
+10.02999878 USD +3.97% Open 242.88999939 USD Close 252.91999817 USD Volume 5.447.100 |
| 2021 |
+6.39999389 USD +2.26% Open 276.89001465 USD Close 283.29000854 USD Volume 5.402.600 |
-2.85000611 USD -1.01% Open 286.36999512 USD Close 283.51998901 USD Volume 4.711.400 |
+7.39001465 USD +2.5% Open 287.98999023 USD Close 295.38000488 USD Volume 6.578.000 |
+16 USD +5.09% Open 298.04000854 USD Close 314.04000854 USD Volume 4.879.400 |
-10.64001465 USD -3.49% Open 315.70001221 USD Close 305.05999756 USD Volume 4.080.200 |
+6.90002442 USD +2.2% Open 307.10998535 USD Close 314.01000977 USD Volume 3.164.000 |
+0.58999633000002 USD +0.19% Open 314.48001099 USD Close 315.07000732 USD Volume 4.219.600 |
+3.88000488 USD +1.21% Open 317.05999756 USD Close 320.94000244 USD Volume 2.658.800 |
-12.08999634 USD -3.9% Open 322.05999756 USD Close 309.97000122 USD Volume 2.646.000 |
+27.47000122 USD +8.11% Open 311.33999634 USD Close 338.80999756 USD Volume 3.234.000 |
+0.61999512000006 USD +0.18% Open 340.97000122 USD Close 341.58999634 USD Volume 7.779.200 |
-4.38000488 USD -1.29% Open 345.04000854 USD Close 340.66000366 USD Volume 5.478.200 |
| 2020 |
+0.90998841000001 USD +0.47% Open 190.85000610 USD Close 191.75999451 USD Volume 2.487.000 |
-15.55999756 USD -8.78% Open 192.78999329 USD Close 177.22999573 USD Volume 5.475.000 |
-32.40998841 USD -22.3% Open 177.75999451 USD Close 145.35000610 USD Volume 10.380.800 |
+37.32000732 USD +21.06% Open 139.89999390 USD Close 177.22000122 USD Volume 5.005.000 |
+18.13999939 USD +9.54% Open 171.97999573 USD Close 190.11999512 USD Volume 3.618.800 |
+9.22999573 USD +4.61% Open 190.77000427 USD Close 200.00000000 USD Volume 3.600.400 |
+17.80000305 USD +8.15% Open 200.61999512 USD Close 218.41999817 USD Volume 4.330.800 |
+27.27000427 USD +11.05% Open 219.42999268 USD Close 246.69999695 USD Volume 3.755.000 |
-12.68000793 USD -5.4% Open 247.30000305 USD Close 234.61999512 USD Volume 8.494.600 |
-8.26000976 USD -3.61% Open 237.38000488 USD Close 229.11999512 USD Volume 4.810.600 |
+29.53001404 USD +11.29% Open 231.94999695 USD Close 261.48001099 USD Volume 4.177.200 |
+10.58999634 USD +3.85% Open 264.58999634 USD Close 275.17999268 USD Volume 4.019.600 |
| 2019 |
+17.69999695 USD +10.68% Open 148.00000000 USD Close 165.69999695 USD Volume 4.329.600 |
+4.02999878 USD +2.4% Open 164.16000366 USD Close 168.19000244 USD Volume 4.854.200 |
+2.80999756 USD +1.63% Open 169.60000610 USD Close 172.41000366 USD Volume 2.890.400 |
+7.56001281 USD +4.17% Open 173.64999390 USD Close 181.21000671 USD Volume 4.188.600 |
-14.54000854 USD -8.71% Open 181.44000244 USD Close 166.89999390 USD Volume 3.661.400 |
+12.75 USD +7.11% Open 166.63999939 USD Close 179.38999939 USD Volume 2.343.800 |
-0.16999817000001 USD -0.09% Open 181.63999939 USD Close 181.47000122 USD Volume 2.138.800 |
-3.44999695 USD -1.93% Open 181.77000427 USD Close 178.32000732 USD Volume 3.852.200 |
+2.76998902 USD +1.54% Open 177.35000610 USD Close 180.11999512 USD Volume 2.046.400 |
+0.69999694999998 USD +0.39% Open 180.69999695 USD Close 181.39999390 USD Volume 3.254.000 |
+2.30000305 USD +1.24% Open 182.47999573 USD Close 184.77999878 USD Volume 1.927.800 |
+4.47999573 USD +2.36% Open 185.00000000 USD Close 189.47999573 USD Volume 2.230.400 |
| 2018 |
+12.27999878 USD +7.27% Open 156.72000122 USD Close 169.00000000 USD Volume 4.352.400 |
-5.37001037 USD -3.3% Open 168.13000488 USD Close 162.75999451 USD Volume 5.464.200 |
-4.16000366 USD -2.62% Open 162.77999878 USD Close 158.61999512 USD Volume 4.573.200 |
+3.97999573 USD +2.46% Open 157.69999695 USD Close 161.67999268 USD Volume 3.825.000 |
+3.95999146 USD +2.4% Open 161.27000427 USD Close 165.22999573 USD Volume 3.428.600 |
+3.7000122 USD +2.18% Open 165.92999268 USD Close 169.63000488 USD Volume 3.237.800 |
+3.72000122 USD +2.16% Open 168.38999939 USD Close 172.11000061 USD Volume 3.036.800 |
+8.90998841 USD +4.93% Open 171.99000549 USD Close 180.89999390 USD Volume 3.801.600 |
-0.37001036999999 USD -0.21% Open 180.82000732 USD Close 180.44999695 USD Volume 2.514.000 |
-19.78999329 USD -12.22% Open 181.77999878 USD Close 161.99000549 USD Volume 7.307.000 |
+3.03999329 USD +1.83% Open 162.72000122 USD Close 165.75999451 USD Volume 3.675.400 |
-18.91999817 USD -12.57% Open 169.44000244 USD Close 150.52000427 USD Volume 8.922.200 |
| 2017 |
+3.98001098 USD +2.98% Open 129.53999329 USD Close 133.52000427 USD Volume 4.786.600 |
+1.97999573 USD +1.46% Open 133.88999939 USD Close 135.86999512 USD Volume 3.257.800 |
+1.16999817 USD +0.84% Open 137.30000305 USD Close 138.47000122 USD Volume 3.544.000 |
+3.27999878 USD +2.31% Open 138.60000610 USD Close 141.88000488 USD Volume 2.685.600 |
+0.72999573000001 USD +0.51% Open 142.19000244 USD Close 142.91999817 USD Volume 2.771.400 |
-1.28999329 USD -0.91% Open 143.25999451 USD Close 141.97000122 USD Volume 3.589.000 |
+1.75 USD +1.21% Open 142.38999939 USD Close 144.13999939 USD Volume 2.517.000 |
-2.92999268 USD -2.07% Open 144.64999390 USD Close 141.72000122 USD Volume 2.644.800 |
+1.26998902 USD +0.89% Open 142.07000732 USD Close 143.33999634 USD Volume 2.420.200 |
+2.11000061 USD +1.45% Open 143.58000183 USD Close 145.69000244 USD Volume 2.077.200 |
+6.77999878 USD +4.43% Open 146.19000244 USD Close 152.97000122 USD Volume 2.171.800 |
+3.29000854 USD +2.11% Open 152.67999268 USD Close 155.97000122 USD Volume 3.085.800 |
| 2016 |
-5.05999755 USD -4.38% Open 120.48999786 USD Close 115.43000031 USD Volume 8.657.200 |
+1.69999694 USD +1.46% Open 114.87000275 USD Close 116.56999969 USD Volume 7.612.200 |
+6.44999695 USD +5.2% Open 117.61000061 USD Close 124.05999756 USD Volume 4.569.800 |
+0.56000519 USD +0.45% Open 123.37999725 USD Close 123.94000244 USD Volume 2.736.600 |
-0.59999848 USD -0.48% Open 124.33999634 USD Close 123.73999786 USD Volume 2.770.200 |
-1.25 USD -1.02% Open 123.23000336 USD Close 121.98000336 USD Volume 4.292.800 |
+5.87000275 USD +4.59% Open 122.00000000 USD Close 127.87000275 USD Volume 4.810.400 |
-1.48000336 USD -1.17% Open 127.90000153 USD Close 126.41999817 USD Volume 2.961.600 |
-0.9900055 USD -0.79% Open 126.73000336 USD Close 125.73999786 USD Volume 3.096.000 |
-2.81999969 USD -2.3% Open 125.48999786 USD Close 122.66999817 USD Volume 2.131.200 |
+6.38999176 USD +4.95% Open 122.73000336 USD Close 129.11999512 USD Volume 4.175.800 |
-0.36999512 USD -0.29% Open 129.03999329 USD Close 128.66999817 USD Volume 4.347.600 |
| 2015 |
-4.13999939 USD -3.66% Open 117.40000153 USD Close 113.26000214 USD Volume 9.070.800 |
+9.11999512 USD +7.44% Open 113.47000122 USD Close 122.58999634 USD Volume 4.037.200 |
-0.039993280000004 USD -0.03% Open 122.51999664 USD Close 122.48000336 USD Volume 7.765.200 |
-0.45000458 USD -0.37% Open 122.33000183 USD Close 121.87999725 USD Volume 3.690.800 |
+1.2599945 USD +1.02% Open 122.37000275 USD Close 123.62999725 USD Volume 3.073.400 |
+0.1800003 USD +0.14% Open 124.04000092 USD Close 124.22000122 USD Volume 3.959.000 |
+3.80000305 USD +2.94% Open 125.30999756 USD Close 129.11000061 USD Volume 8.333.200 |
-8.50000763 USD -7.03% Open 129.38000488 USD Close 120.87999725 USD Volume 9.848.200 |
-1.81000519 USD -1.54% Open 119.65000153 USD Close 117.83999634 USD Volume 4.592.200 |
+8.91999817 USD +7.02% Open 118.06999969 USD Close 126.98999786 USD Volume 8.745.800 |
-1.70000457 USD -1.34% Open 128.10000610 USD Close 126.40000153 USD Volume 7.917.800 |
-4.40999603 USD -3.6% Open 126.95999908 USD Close 122.55000305 USD Volume 5.456.200 |
| 2014 |
-6.19000244 USD -6.08% Open 108.05000305 USD Close 101.86000061 USD Volume 10.583.200 |
+6.77999878 USD +6.25% Open 101.77999878 USD Close 108.55999756 USD Volume 5.743.600 |
-1.75 USD -1.65% Open 107.55000305 USD Close 105.80000305 USD Volume 9.434.400 |
-2.22000122 USD -2.13% Open 106.22000122 USD Close 104.00000000 USD Volume 5.384.800 |
+2.37000275 USD +2.23% Open 104.11000061 USD Close 106.48000336 USD Volume 3.478.800 |
+2.69999695 USD +2.47% Open 106.48000336 USD Close 109.18000031 USD Volume 3.177.800 |
-2.4300003 USD -2.27% Open 109.51999664 USD Close 107.08999634 USD Volume 2.792.400 |
+4.76000214 USD +4.26% Open 107.00000000 USD Close 111.76000214 USD Volume 6.683.800 |
-3.27999878 USD -3.02% Open 111.77999878 USD Close 108.50000000 USD Volume 2.731.800 |
+3.02999878 USD +2.72% Open 108.23000336 USD Close 111.26000214 USD Volume 7.839.200 |
+6.23000336 USD +5.3% Open 111.26999664 USD Close 117.50000000 USD Volume 4.128.400 |
-0.16000366999999 USD -0.14% Open 117.04000092 USD Close 116.87999725 USD Volume 8.675.600 |
| 2013 |
+2.90999603 USD +3.62% Open 77.55000305 USD Close 80.45999908 USD Volume 3.913.800 |
+0.20999909 USD +0.26% Open 80.80000305 USD Close 81.01000214 USD Volume 2.886.600 |
+4.13000488 USD +4.87% Open 80.69999695 USD Close 84.83000183 USD Volume 2.298.200 |
+2.5699997 USD +2.94% Open 84.86000061 USD Close 87.43000031 USD Volume 2.746.400 |
+3.0699997 USD +3.4% Open 87.34999847 USD Close 90.41999817 USD Volume 3.654.000 |
+0.76999664 USD +0.84% Open 90.37000275 USD Close 91.13999939 USD Volume 4.111.200 |
+4.16999817 USD +4.34% Open 91.86000061 USD Close 96.02999878 USD Volume 5.745.600 |
-3.62000275 USD -3.87% Open 97.08000183 USD Close 93.45999908 USD Volume 3.551.400 |
+4.36000061 USD +4.41% Open 94.45999908 USD Close 98.81999969 USD Volume 3.822.800 |
+4.02999878 USD +3.91% Open 98.94000244 USD Close 102.97000122 USD Volume 5.468.400 |
+3.34999847 USD +3.14% Open 103.22000122 USD Close 106.56999969 USD Volume 3.477.600 |
+1.34999848 USD +1.25% Open 106.70999908 USD Close 108.05999756 USD Volume 4.260.600 |
| 2012 |
+2.77999878 USD +4.22% Open 63.02999878 USD Close 65.80999756 USD Volume 1.687.000 |
+3.23999787 USD +4.67% Open 66.09999847 USD Close 69.33999634 USD Volume 1.722.600 |
+2.43999481 USD +3.38% Open 69.76000214 USD Close 72.19999695 USD Volume 3.151.200 |
+0.52000427 USD +0.72% Open 72.19999695 USD Close 72.72000122 USD Volume 2.125.200 |
-4.23999787 USD -6.2% Open 72.65000153 USD Close 68.41000366 USD Volume 3.031.800 |
+2.52999878 USD +3.65% Open 66.80999756 USD Close 69.33999634 USD Volume 2.555.400 |
-0.36999511 USD -0.53% Open 69.62999725 USD Close 69.26000214 USD Volume 3.162.000 |
+3.08999634 USD +4.25% Open 69.61000061 USD Close 72.69999695 USD Volume 3.029.000 |
+2.36000061 USD +3.15% Open 72.62000275 USD Close 74.98000336 USD Volume 1.937.800 |
-1 USD -1.35% Open 75.33999634 USD Close 74.33999634 USD Volume 3.103.400 |
+1.83000183 USD +2.4% Open 74.55999756 USD Close 76.38999939 USD Volume 2.647.000 |
-0.76999664 USD -1.01% Open 76.63999939 USD Close 75.87000275 USD Volume 2.983.800 |
| 2011 |
-0.99000168 USD -1.65% Open 60.88000107 USD Close 59.88999939 USD Volume 3.095.200 |
+3.15999985 USD +5% Open 60.06000137 USD Close 63.22000122 USD Volume 2.608.200 |
-0.27000046 USD -0.43% Open 63.40999985 USD Close 63.13999939 USD Volume 2.701.400 |
+2.36000062 USD +3.59% Open 63.31999969 USD Close 65.68000031 USD Volume 1.702.600 |
-0.48999786 USD -0.75% Open 66.00000000 USD Close 65.51000214 USD Volume 1.676.400 |
-0.02999878 USD -0.05% Open 65.44000244 USD Close 65.41000366 USD Volume 1.912.400 |
-1.19000244 USD -1.85% Open 65.38999939 USD Close 64.19999695 USD Volume 1.711.000 |
-4.65999984 USD -7.73% Open 64.95999908 USD Close 60.29999924 USD Volume 3.054.000 |
-4.5300026 USD -8.12% Open 60.29000092 USD Close 55.75999832 USD Volume 1.322.200 |
+7.70000076 USD +12.22% Open 55.29000092 USD Close 62.99000168 USD Volume 1.644.600 |
+0.97000122 USD +1.56% Open 61.13999939 USD Close 62.11000061 USD Volume 1.817.200 |
0 USD 0% Open 61.81000137 USD Close 61.81000137 USD Volume 1.835.800 |
| 2010 |
-1.54999924 USD -3.4% Open 47.13999939 USD Close 45.59000015 USD Volume 1.822.800 |
+2.67000199 USD +5.53% Open 45.61999893 USD Close 48.29000092 USD Volume 1.637.200 |
+3.94999694 USD +7.55% Open 48.40000153 USD Close 52.34999847 USD Volume 3.282.000 |
+2.84999847 USD +5.12% Open 52.79000092 USD Close 55.63999939 USD Volume 3.727.400 |
-4.31999969 USD -8.37% Open 55.95999908 USD Close 51.63999939 USD Volume 5.814.800 |
-4.48999787 USD -9.67% Open 50.93999863 USD Close 46.45000076 USD Volume 3.463.600 |
+3.77000046 USD +7.51% Open 46.40999985 USD Close 50.18000031 USD Volume 2.320.200 |
-3.15999985 USD -6.61% Open 50.93999863 USD Close 47.77999878 USD Volume 2.979.200 |
+5.30000305 USD +9.87% Open 48.41999817 USD Close 53.72000122 USD Volume 3.051.000 |
+2.51000214 USD +4.43% Open 54.11999893 USD Close 56.63000107 USD Volume 2.586.200 |
+1.62000275 USD +2.77% Open 56.86999893 USD Close 58.49000168 USD Volume 2.758.600 |
+1.12000275 USD +1.85% Open 59.34999847 USD Close 60.47000122 USD Volume 3.728.800 |
| 2009 |
-3.29000092 USD -11.36% Open 32.24000168 USD Close 28.95000076 USD Volume 4.101.000 |
-1.77999878 USD -6.65% Open 28.54999924 USD Close 26.77000046 USD Volume 9.675.400 |
+3.81000137 USD +12.65% Open 26.29999924 USD Close 30.11000061 USD Volume 4.490.000 |
+6.1800003 USD +17.18% Open 29.79999924 USD Close 35.97999954 USD Volume 5.420.200 |
-0.49000168 USD -1.37% Open 36.36000061 USD Close 35.86999893 USD Volume 6.067.800 |
-0.51000214 USD -1.41% Open 36.58000183 USD Close 36.06999969 USD Volume 4.029.600 |
+3.36999893 USD +8.49% Open 36.34000015 USD Close 39.70999908 USD Volume 1.914.200 |
+1.08000183 USD +2.61% Open 40.27999878 USD Close 41.36000061 USD Volume 2.466.800 |
+2.84999847 USD +6.52% Open 40.86000061 USD Close 43.70999908 USD Volume 1.769.800 |
-1.15999985 USD -2.74% Open 43.50000000 USD Close 42.34000015 USD Volume 2.584.800 |
+2.52999878 USD +5.62% Open 42.47000122 USD Close 45.00000000 USD Volume 4.626.600 |
+1.43999863 USD +3.08% Open 45.33000183 USD Close 46.77000046 USD Volume 2.696.800 |
| 2008 |
-1.13999939 USD -2.19% Open 53.13000107 USD Close 51.99000168 USD Volume 4.479.800 |
-2.79000091 USD -5.63% Open 52.31000137 USD Close 49.52000046 USD Volume 2.717.000 |
-0.13000107 USD -0.27% Open 49.08000183 USD Close 48.95000076 USD Volume 3.199.400 |
+1.5 USD +2.93% Open 49.61000061 USD Close 51.11000061 USD Volume 4.769.400 |
+0.17000198 USD +0.33% Open 51.38999939 USD Close 51.56000137 USD Volume 1.423.200 |
-6.31999969 USD -14.03% Open 51.36000061 USD Close 45.04000092 USD Volume 4.271.600 |
+0.79999924 USD +1.77% Open 44.47000122 USD Close 45.27000046 USD Volume 15.715.000 |
+2.84000015 USD +5.87% Open 45.54999924 USD Close 48.38999939 USD Volume 14.844.200 |
-5.09000016 USD -11.54% Open 49.18000031 USD Close 44.09000015 USD Volume 14.324.200 |
-8.20000077 USD -23.46% Open 43.15000153 USD Close 34.95000076 USD Volume 10.787.800 |
-4.06999779 USD -13.18% Open 34.93999863 USD Close 30.87000084 USD Volume 6.688.200 |
+2.00000191 USD +6.2% Open 30.23999977 USD Close 32.24000168 USD Volume 3.212.000 |
| 2007 |
-0.090000150000002 USD -0.15% Open 60.13999939 USD Close 60.04999924 USD Volume 981.600 |
-2.95000076 USD -5.23% Open 59.38999939 USD Close 56.43999863 USD Volume 1.474.000 |
-3.22000122 USD -6.05% Open 56.40000153 USD Close 53.18000031 USD Volume 1.576.400 |