| Year | January 8/9 | February 10/7 | March 10/7 | April 14/3 | May 9/8 | June 9/7 | July 12/4 | August 7/9 | September 8/8 | October 9/8 | November 13/4 | December 11/6 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024 |
+6.16000366 USD +3.34% Open 178.25000000 USD Close 184.41000366 USD Volume 208.194.400 |
+8.49000549 USD +4.62% Open 175.39999390 USD Close 183.88999939 USD Volume 180.432.500 |
-4.27999878 USD -2.38% Open 184.11000061 USD Close 179.83000183 USD Volume 93.919.300 |
-5.05999756 USD -2.9% Open 179.58000183 USD Close 174.52000427 USD Volume 111.695.600 |
+3.6499939 USD +2.03% Open 176.16000366 USD Close 179.80999756 USD Volume 11.740.300 | |||||||
| 2023 |
+15.61000061 USD +10.73% Open 129.92999268 USD Close 145.53999329 USD Volume 192.764.500 |
-5.27000427 USD -3.52% Open 154.80999756 USD Close 149.53999329 USD Volume 244.608.700 |
+6.44999695 USD +4.36% Open 141.41000366 USD Close 147.86000061 USD Volume 229.061.300 |
+3.41999817 USD +2.26% Open 148.19000244 USD Close 151.61000061 USD Volume 183.555.400 |
+23.63000488 USD +13.92% Open 146.17999268 USD Close 169.80999756 USD Volume 201.421.500 |
+18.51000976 USD +10.65% Open 155.22999573 USD Close 173.74000549 USD Volume 202.654.900 |
-0.79998780000003 USD -0.47% Open 171.50999451 USD Close 170.71000671 USD Volume 195.950.300 |
-8.80000305 USD -5.47% Open 169.77999878 USD Close 160.97999573 USD Volume 196.337.100 |
-17.26998902 USD -11.35% Open 169.36999512 USD Close 152.10000610 USD Volume 241.881.200 |
+8.75999451 USD +5.19% Open 160.02000427 USD Close 168.77999878 USD Volume 272.022.600 |
+22.1499939 USD +12.39% Open 156.66000366 USD Close 178.80999756 USD Volume 213.224.900 |
+1.06999207 USD +0.63% Open 169.85000610 USD Close 170.91999817 USD Volume 194.247.100 |
| 2022 |
-23.33999634 USD -12.62% Open 208.28999329 USD Close 184.94999695 USD Volume 476.875.800 |
-7.88000488 USD -4.44% Open 185.30999756 USD Close 177.42999268 USD Volume 448.093.000 |
+7.83000183 USD +4.23% Open 177.16999817 USD Close 185.00000000 USD Volume 568.653.200 |
-23.12998963 USD -14.2% Open 186.00999451 USD Close 162.88000488 USD Volume 392.569.400 |
-7.84001159 USD -5.07% Open 162.38000488 USD Close 154.53999329 USD Volume 389.680.800 |
-17.88999939 USD -13.01% Open 155.36999512 USD Close 137.47999573 USD Volume 282.970.400 |
+25.13000488 USD +15.43% Open 137.69999695 USD Close 162.83000183 USD Volume 205.437.200 |
-7.3500061 USD -4.73% Open 162.86000061 USD Close 155.50999451 USD Volume 193.564.800 |
-10.46000671 USD -7.26% Open 154.49000549 USD Close 144.02999878 USD Volume 393.501.900 |
+3.84999085 USD +2.63% Open 142.32000732 USD Close 146.16999817 USD Volume 245.503.900 |
-13.26998902 USD -10.27% Open 142.42999268 USD Close 129.16000366 USD Volume 204.801.200 |
+4.61000061 USD +3.1% Open 144.08999634 USD Close 148.69999695 USD Volume 185.241.900 |
| 2021 |
+0.22999573000001 USD +0.14% Open 161.77999878 USD Close 162.00999451 USD Volume 160.493.800 |
-2.74000549 USD -1.7% Open 163.88999939 USD Close 161.14999390 USD Volume 119.171.600 |
+4.92001342 USD +2.93% Open 163.14999390 USD Close 168.07000732 USD Volume 243.501.200 |
+9.33000183 USD +5.21% Open 169.58999634 USD Close 178.91999817 USD Volume 125.831.000 |
-7.05000305 USD -4.08% Open 179.88999939 USD Close 172.83999634 USD Volume 179.849.200 |
+4.68000793 USD +2.62% Open 173.86999512 USD Close 178.55000305 USD Volume 161.587.800 |
+1.43998719 USD +0.8% Open 178.99000549 USD Close 180.42999268 USD Volume 175.244.200 |
+1.75 USD +0.95% Open 181.89999390 USD Close 183.64999390 USD Volume 159.217.000 |
-4.83000183 USD -2.69% Open 184.27999878 USD Close 179.44999695 USD Volume 224.151.200 |
+20.78999329 USD +10.34% Open 180.36000061 USD Close 201.14999390 USD Volume 205.413.000 |
+1.80999756 USD +0.89% Open 202.63000488 USD Close 204.44000244 USD Volume 333.616.600 |
-2.30999756 USD -1.13% Open 206.75000000 USD Close 204.44000244 USD Volume 350.631.800 |
| 2020 |
-0.88999939 USD -0.71% Open 126.20999908 USD Close 125.31999969 USD Volume 219.279.000 |
-10.18999481 USD -8.8% Open 126.01999664 USD Close 115.83000183 USD Volume 283.783.000 |
-18.09999848 USD -18.45% Open 116.18000031 USD Close 98.08000183 USD Volume 399.777.600 |
+22.25 USD +19.08% Open 94.34999847 USD Close 116.59999847 USD Volume 197.535.400 |
+11.1700058 USD +8.99% Open 113.01999664 USD Close 124.19000244 USD Volume 200.780.000 |
+3.37000274 USD +2.64% Open 124.33999634 USD Close 127.70999908 USD Volume 203.272.000 |
+9.11000061 USD +6.65% Open 127.88999939 USD Close 137.00000000 USD Volume 161.017.000 |
+12.6499939 USD +8.43% Open 137.44000244 USD Close 150.08999634 USD Volume 109.348.000 |
-3.25 USD -2.21% Open 150.22999573 USD Close 146.97999573 USD Volume 183.568.200 |
-5.45999146 USD -3.82% Open 148.42999268 USD Close 142.97000122 USD Volume 140.793.400 |
+12.41999817 USD +7.9% Open 144.83999634 USD Close 157.25999451 USD Volume 129.832.600 |
+2.28999329 USD +1.42% Open 158.49000549 USD Close 160.77999878 USD Volume 131.633.200 |
| 2019 |
+11.45999909 USD +10.54% Open 97.31999969 USD Close 108.77999878 USD Volume 228.913.200 |
+2.36000061 USD +2.14% Open 107.84999847 USD Close 110.20999908 USD Volume 164.603.800 |
+2.73999786 USD +2.41% Open 111.11000061 USD Close 113.84999847 USD Volume 252.989.600 |
+5.30000305 USD +4.41% Open 114.76999664 USD Close 120.06999969 USD Volume 144.165.000 |
-9.3299942 USD -8.41% Open 120.26999664 USD Close 110.94000244 USD Volume 217.353.000 |
+8.52999878 USD +7.16% Open 110.66999817 USD Close 119.19999695 USD Volume 162.828.000 |
+0.010002139999997 USD +0.01% Open 120.70999908 USD Close 120.72000122 USD Volume 125.400.600 |
-1.36999512 USD -1.15% Open 120.94999695 USD Close 119.58000183 USD Volume 199.907.800 |
+1.68999481 USD +1.4% Open 119.01000214 USD Close 120.69999695 USD Volume 131.799.200 |
-0.13000489 USD -0.11% Open 120.98000336 USD Close 120.84999847 USD Volume 140.104.000 |
+0.97999573 USD +0.8% Open 121.47000122 USD Close 122.44999695 USD Volume 115.437.200 |
+2.87999725 USD +2.3% Open 122.54000092 USD Close 125.41999817 USD Volume 123.191.400 |
| 2018 |
+8.69999695 USD +8.07% Open 99.11000061 USD Close 107.80999756 USD Volume 211.411.200 |
-3.0699997 USD -2.95% Open 107.13999939 USD Close 104.06999969 USD Volume 369.957.400 |
-2.88999939 USD -2.85% Open 104.18000031 USD Close 101.29000092 USD Volume 258.456.000 |
+3.01999664 USD +2.91% Open 100.68000031 USD Close 103.69999695 USD Volume 255.154.000 |
+2.40000153 USD +2.27% Open 103.36000061 USD Close 105.76000214 USD Volume 213.710.400 |
+3.08000183 USD +2.82% Open 106.22000122 USD Close 109.30000305 USD Volume 232.001.800 |
+2.7599945 USD +2.48% Open 108.51000214 USD Close 111.26999664 USD Volume 197.222.000 |
+5.5699997 USD +4.76% Open 111.37999725 USD Close 116.94999695 USD Volume 205.236.000 |
+0.38999939 USD +0.33% Open 116.83000183 USD Close 117.22000122 USD Volume 184.680.400 |
-12.53000641 USD -11.89% Open 117.91000366 USD Close 105.37999725 USD Volume 518.739.200 |
+2.18999481 USD +2.03% Open 105.80000305 USD Close 107.98999786 USD Volume 276.305.400 |
-11.19999694 USD -11.31% Open 110.20999908 USD Close 99.01000214 USD Volume 369.398.200 |
| 2017 |
+2.77999878 USD +3.28% Open 82.05000305 USD Close 84.83000183 USD Volume 205.698.600 |
+1.40000153 USD +1.62% Open 84.97000122 USD Close 86.37000275 USD Volume 150.153.200 |
+0.6499939 USD +0.74% Open 87.30000305 USD Close 87.94999695 USD Volume 185.015.400 |
+2.09999848 USD +2.33% Open 87.95999908 USD Close 90.05999756 USD Volume 154.263.200 |
+0.79000091 USD +0.87% Open 90.26000214 USD Close 91.05000305 USD Volume 187.999.600 |
-1.65000153 USD -1.84% Open 91.27999878 USD Close 89.62999725 USD Volume 211.409.200 |
+1.48000336 USD +1.62% Open 89.87999725 USD Close 91.36000061 USD Volume 140.541.000 |
-1.96999359 USD -2.2% Open 91.62999725 USD Close 89.66000366 USD Volume 184.979.600 |
+0.19000244 USD +0.21% Open 89.88999939 USD Close 90.08000183 USD Volume 163.345.400 |
+1.79999542 USD +1.96% Open 90.19000244 USD Close 91.98999786 USD Volume 181.149.400 |
+4.36000061 USD +4.51% Open 92.29000092 USD Close 96.65000153 USD Volume 171.327.000 |
+2.13999939 USD +2.17% Open 96.55000305 USD Close 98.69000244 USD Volume 184.536.600 |
| 2016 |
-2.66999817 USD -3.6% Open 76.77999878 USD Close 74.11000061 USD Volume 451.239.200 |
+0.76000213 USD +1.02% Open 73.68000031 USD Close 74.44000244 USD Volume 395.764.400 |
+4.01000213 USD +5.07% Open 75.08999634 USD Close 79.09999847 USD Volume 293.268.000 |
+0.59999848 USD +0.76% Open 78.59999847 USD Close 79.19999695 USD Volume 238.594.800 |
-0.18000031 USD -0.23% Open 79.41999817 USD Close 79.23999786 USD Volume 235.229.200 |
-0.81000519 USD -1.04% Open 78.87000275 USD Close 78.05999756 USD Volume 270.373.400 |
+3.48000336 USD +4.26% Open 78.13999939 USD Close 81.62000275 USD Volume 182.279.800 |
-1.06000519 USD -1.32% Open 81.62000275 USD Close 80.55999756 USD Volume 169.366.400 |
-0.61000061 USD -0.76% Open 80.65000153 USD Close 80.04000092 USD Volume 240.941.800 |
-1.63000489 USD -2.09% Open 79.73000336 USD Close 78.09999847 USD Volume 223.526.600 |
+3.54999542 USD +4.34% Open 78.30000305 USD Close 81.84999847 USD Volume 292.407.800 |
-0.37999725 USD -0.47% Open 81.77999878 USD Close 81.40000153 USD Volume 241.797.600 |
| 2015 |
-2.54000092 USD -3.63% Open 72.52999878 USD Close 69.98999786 USD Volume 314.609.600 |
+5.80000305 USD +7.63% Open 70.16999817 USD Close 75.97000122 USD Volume 212.773.800 |
-0.66999817 USD -0.89% Open 76.01999664 USD Close 75.34999847 USD Volume 287.535.200 |
+0.12999725 USD +0.17% Open 75.18000031 USD Close 75.30999756 USD Volume 223.171.200 |
+0.61000061 USD +0.8% Open 75.69000244 USD Close 76.30000305 USD Volume 228.889.600 |
+0.11000061 USD +0.14% Open 76.37000275 USD Close 76.48000336 USD Volume 229.917.000 |
+3.09000397 USD +3.85% Open 77.12999725 USD Close 80.22000122 USD Volume 201.819.200 |
-5.0799942 USD -6.78% Open 80.05999756 USD Close 74.98000336 USD Volume 380.224.000 |
+0.9200058 USD +1.24% Open 73.33999634 USD Close 74.26000214 USD Volume 315.303.800 |
+6.66999817 USD +8.24% Open 74.30000305 USD Close 80.97000122 USD Volume 303.386.800 |
-0.48000336 USD -0.59% Open 81.26000214 USD Close 80.77999878 USD Volume 260.592.600 |
-3.05999756 USD -3.92% Open 81.22000122 USD Close 78.16000366 USD Volume 338.287.600 |
| 2014 |
-3.87999726 USD -6.18% Open 66.69999695 USD Close 62.81999969 USD Volume 284.429.800 |
+4.07999802 USD +6.1% Open 62.75999832 USD Close 66.83999634 USD Volume 267.638.000 |
-1.44000244 USD -2.22% Open 66.16000366 USD Close 64.72000122 USD Volume 248.238.400 |
-1.07000351 USD -1.68% Open 64.91000366 USD Close 63.84000015 USD Volume 259.496.400 |
+1.76000214 USD +2.68% Open 63.91999817 USD Close 65.68000031 USD Volume 185.902.200 |
+0.93999481 USD +1.41% Open 65.80000305 USD Close 66.73999786 USD Volume 156.549.200 |
-1.02000427 USD -1.55% Open 66.91000366 USD Close 65.88999939 USD Volume 288.300.400 |
+3.12000274 USD +4.53% Open 65.69999695 USD Close 68.81999969 USD Volume 221.198.000 |
-2.15999603 USD -3.24% Open 68.84999847 USD Close 66.69000244 USD Volume 176.921.600 |
+1.55999755 USD +2.29% Open 66.54000092 USD Close 68.09999847 USD Volume 388.745.000 |
+3.54999542 USD +4.94% Open 68.26000214 USD Close 71.80999756 USD Volume 236.209.600 |
+0.55000305999999 USD +0.76% Open 71.59999847 USD Close 72.15000153 USD Volume 394.680.800 |
| 2013 |
+1.79999924 USD +3.59% Open 48.33000183 USD Close 50.13000107 USD Volume 212.687.600 |
+0.45999909 USD +0.9% Open 50.47000122 USD Close 50.93000031 USD Volume 220.619.800 |
+2.56000137 USD +4.83% Open 50.43999863 USD Close 53.00000000 USD Volume 183.965.800 |
+1.61999893 USD +2.97% Open 52.99000168 USD Close 54.61000061 USD Volume 247.614.800 |
+1.59999847 USD +2.85% Open 54.52000046 USD Close 56.11999893 USD Volume 217.450.200 |
+0.13000107 USD +0.23% Open 56.27000046 USD Close 56.40000153 USD Volume 285.807.200 |
+2.61000061 USD +4.4% Open 56.75999832 USD Close 59.36999893 USD Volume 233.391.000 |
-2.1800003 USD -3.78% Open 59.86000061 USD Close 57.68000031 USD Volume 208.772.600 |
+2.29999924 USD +3.79% Open 58.33000183 USD Close 60.63000107 USD Volume 226.397.200 |
+2.81000138 USD +4.43% Open 60.59999847 USD Close 63.40999985 USD Volume 291.847.200 |
+1.88999939 USD +2.88% Open 63.70999908 USD Close 65.59999847 USD Volume 200.638.600 |
+1.31000519 USD +1.96% Open 65.51999664 USD Close 66.83000183 USD Volume 185.644.000 |
| 2012 |
+1.65000152 USD +3.99% Open 39.66999817 USD Close 41.31999969 USD Volume 160.038.200 |
+1.7899971 USD +4.14% Open 41.40000153 USD Close 43.18999863 USD Volume 190.981.600 |
+1.77999878 USD +3.95% Open 43.31000137 USD Close 45.09000015 USD Volume 227.011.800 |
+0.59000015 USD +1.29% Open 45.02000046 USD Close 45.61000061 USD Volume 290.272.200 |
-2.62000275 USD -6.08% Open 45.72000122 USD Close 43.09999847 USD Volume 403.597.000 |
+1.40999985 USD +3.22% Open 42.36999893 USD Close 43.77999878 USD Volume 368.596.200 |
-0.27000045 USD -0.62% Open 43.81000137 USD Close 43.54000092 USD Volume 246.886.200 |
+1.71999741 USD +3.78% Open 43.83000183 USD Close 45.54999924 USD Volume 202.462.000 |
+1.33000184 USD +2.84% Open 45.45999908 USD Close 46.79000092 USD Volume 161.036.200 |
-0.84000016 USD -1.82% Open 46.90999985 USD Close 46.06999969 USD Volume 195.106.800 |
+1.27999878 USD +2.69% Open 46.25000000 USD Close 47.52999878 USD Volume 263.879.600 |
-0.3900032 USD -0.82% Open 47.83000183 USD Close 47.43999863 USD Volume 269.389.600 |
| 2011 |
-0.52999877000001 USD -1.43% Open 37.70999908 USD Close 37.18000031 USD Volume 236.492.200 |
+1.99000168 USD +5.05% Open 37.41999817 USD Close 39.40999985 USD Volume 195.965.800 |
-0.42000198 USD -1.08% Open 39.47000122 USD Close 39.04999924 USD Volume 372.750.800 |
+1.25999832 USD +3.11% Open 39.29000092 USD Close 40.54999924 USD Volume 263.120.200 |
-0.27000045 USD -0.67% Open 40.70999908 USD Close 40.43999863 USD Volume 285.659.800 |
-0.080001839999994 USD -0.2% Open 40.29000092 USD Close 40.20999908 USD Volume 422.305.400 |
-0.63999939 USD -1.61% Open 40.29000092 USD Close 39.65000153 USD Volume 306.606.200 |
-2.52999878 USD -6.73% Open 40.09999847 USD Close 37.56999969 USD Volume 691.054.200 |
-2.68999863 USD -7.72% Open 37.54999924 USD Close 34.86000061 USD Volume 494.331.800 |
+4.40999985 USD +11.3% Open 34.61000061 USD Close 39.02000046 USD Volume 453.793.600 |
+0.69000244 USD +1.78% Open 38.04999924 USD Close 38.74000168 USD Volume 241.256.600 |
+0.33000183 USD +0.85% Open 38.68999863 USD Close 39.02000046 USD Volume 234.887.600 |
| 2010 |
-0.98999977 USD -3.42% Open 29.89999962 USD Close 28.90999985 USD Volume 223.319.200 |
+1.55000115 USD +5.08% Open 28.96999931 USD Close 30.52000046 USD Volume 234.284.800 |
+2.17000007 USD +6.61% Open 30.67000008 USD Close 32.84000015 USD Volume 263.983.600 |
+1.81000137 USD +5.2% Open 33.00999832 USD Close 34.81999969 USD Volume 320.680.600 |
-2.62000275 USD -8.09% Open 34.99000168 USD Close 32.36999893 USD Volume 641.880.200 |
-3.02000237 USD -10.37% Open 32.15000153 USD Close 29.12999916 USD Volume 458.167.200 |
+2.20000076 USD +7% Open 29.23999977 USD Close 31.44000053 USD Volume 382.155.800 |
-1.68999863 USD -5.6% Open 31.87999916 USD Close 30.19000053 USD Volume 322.450.200 |
+2.79999924 USD +8.38% Open 30.61000061 USD Close 33.40999985 USD Volume 296.717.800 |
+1.67999649 USD +4.76% Open 33.58000183 USD Close 35.25999832 USD Volume 281.881.600 |
+0.8199997 USD +2.27% Open 35.33000183 USD Close 36.15000153 USD Volume 352.094.800 |
+0.77000046 USD +2.06% Open 36.63999939 USD Close 37.40999985 USD Volume 208.921.600 |
| 2009 |
-2.34000015 USD -12.14% Open 21.62000084 USD Close 19.28000069 USD Volume 304.998.400 |
-1.34000015 USD -7.64% Open 18.87000084 USD Close 17.53000069 USD Volume 288.592.800 |
+2.23999977 USD +11.4% Open 17.40999985 USD Close 19.64999962 USD Volume 350.383.200 |
+3.27000046 USD +14.04% Open 20.02000046 USD Close 23.29000092 USD Volume 299.919.200 |
-0.28999901 USD -1.25% Open 23.40999985 USD Close 23.12000084 USD Volume 356.661.600 |
-0.460001 USD -1.99% Open 23.54000092 USD Close 23.07999992 USD Volume 369.422.400 |
+2.02000046 USD +7.99% Open 23.25000000 USD Close 25.27000046 USD Volume 299.908.000 |
+0.57999993 USD +2.22% Open 25.57999992 USD Close 26.15999985 USD Volume 253.605.600 |
+1.44999885 USD +5.28% Open 26.02000046 USD Close 27.46999931 USD Volume 252.780.600 |
-0.57999993 USD -2.16% Open 27.39999962 USD Close 26.81999969 USD Volume 265.478.200 |
+1.80000115 USD +6.29% Open 26.81999969 USD Close 28.62000084 USD Volume 309.242.800 |
+0.89999962 USD +3.02% Open 28.87000084 USD Close 29.77000046 USD Volume 216.492.400 |
| 2008 |
-0.40999985 USD -1.26% Open 32.99000168 USD Close 32.58000183 USD Volume 327.687.200 |
-1.26000214 USD -4.02% Open 32.58000183 USD Close 31.31999969 USD Volume 246.586.600 |
-0.47000122 USD -1.53% Open 31.19000053 USD Close 30.71999931 USD Volume 273.162.800 |
+0.31000137 USD +0.99% Open 31.13999939 USD Close 31.45000076 USD Volume 215.210.800 |
+0.08000183 USD +0.25% Open 32.22999954 USD Close 32.31000137 USD Volume 173.290.400 |
-3.75 USD -13.17% Open 32.22999954 USD Close 28.47999954 USD Volume 227.583.000 |
+0.54000092 USD +1.89% Open 27.98999977 USD Close 28.53000069 USD Volume 326.466.000 |
+1.88999939 USD +6.2% Open 28.61000061 USD Close 30.50000000 USD Volume 290.852.800 |
-3.25 USD -11.65% Open 31.14999962 USD Close 27.89999962 USD Volume 373.253.200 |
-5.87000084 USD -25.54% Open 28.85000038 USD Close 22.97999954 USD Volume 412.255.000 |
-2.18000031 USD -10.64% Open 22.67000008 USD Close 20.48999977 USD Volume 334.189.800 |
+1.59000015 USD +7.37% Open 19.97999954 USD Close 21.56999969 USD Volume 328.792.200 |
| 2007 |
-0.19999694000001 USD -0.55% Open 36.84999847 USD Close 36.65000153 USD Volume 192.655.400 |
-1.79999923 USD -5.19% Open 36.45000076 USD Close 34.65000153 USD Volume 171.696.600 |
-2.16999817 USD -6.64% Open 34.86999893 USD Close 32.70000076 USD Volume 115.949.600 |