| Year | January 9/7 | February 9/8 | March 11/6 | April 12/5 | May 9/8 | June 7/10 | July 13/4 | August 9/8 | September 8/9 | October 10/6 | November 13/3 | December 6/10 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2023 |
+11.75999451 USD +6.86% Open 159.55000305 USD Close 171.30999756 USD Volume 128.600 |
-16.69999695 USD -10.61% Open 174.08000183 USD Close 157.38000488 USD Volume 74.700 |
+6.62998963 USD +4.06% Open 156.80000305 USD Close 163.42999268 USD Volume 100.900 |
-0.27999878000003 USD -0.17% Open 164.13999939 USD Close 163.86000061 USD Volume 88.800 |
+1.02999878 USD +0.63% Open 162.91999817 USD Close 163.94999695 USD Volume 86.700 |
+8.52999878 USD +4.88% Open 166.13000488 USD Close 174.66000366 USD Volume 89.000 |
+4.06999207 USD +2.28% Open 174.60000610 USD Close 178.66999817 USD Volume 90.200 |
-0.88999938999999 USD -0.5% Open 177.17999268 USD Close 176.28999329 USD Volume 182.500 |
-8.30000305 USD -4.94% Open 176.25000000 USD Close 167.94999695 USD Volume 48.100 | |||
| 2022 |
-13.25999451 USD -7.32% Open 194.28999329 USD Close 181.02999878 USD Volume 322.600 |
-6.13999939 USD -3.5% Open 181.55999756 USD Close 175.41999817 USD Volume 169.000 |
+4.25 USD +2.35% Open 176.41999817 USD Close 180.66999817 USD Volume 150.500 |
-11.58999634 USD -6.81% Open 181.80000305 USD Close 170.21000671 USD Volume 216.800 |
-8.36000061 USD -5.16% Open 170.22000122 USD Close 161.86000061 USD Volume 284.000 |
-11.24000549 USD -7.4% Open 163.22000122 USD Close 151.97999573 USD Volume 181.200 |
+17.13000488 USD +10.14% Open 151.86999512 USD Close 169.00000000 USD Volume 197.700 |
-2.54000854 USD -1.53% Open 168.69000244 USD Close 166.14999390 USD Volume 186.900 |
-9.84001159 USD -6.34% Open 164.96000671 USD Close 155.11999512 USD Volume 220.200 |
+5.58000183 USD +3.47% Open 155.30000305 USD Close 160.88000488 USD Volume 223.700 |
+10.23999024 USD +5.98% Open 161.05000305 USD Close 171.28999329 USD Volume 246.800 |
-12.19999695 USD -7.7% Open 170.66999817 USD Close 158.47000122 USD Volume 187.800 |
| 2021 |
+0.029998780000028 USD +0.02% Open 156.86000061 USD Close 156.88999939 USD Volume 343.400 |
-3.69999695 USD -2.41% Open 157.30000305 USD Close 153.60000610 USD Volume 350.900 |
+10.16999817 USD +6.16% Open 154.91000366 USD Close 165.08000183 USD Volume 326.100 |
+7.72000122 USD +4.45% Open 165.94000244 USD Close 173.66000366 USD Volume 1.148.400 |
-3.55999756 USD -2.08% Open 174.36999512 USD Close 170.80999756 USD Volume 536.200 |
+4.08999634 USD +2.33% Open 171.49000549 USD Close 175.58000183 USD Volume 853.900 |
+1.16999817 USD +0.66% Open 175.46000671 USD Close 176.63000488 USD Volume 890.600 |
+4.11000061 USD +2.27% Open 177.22999573 USD Close 181.33999634 USD Volume 804.400 |
-6.03999329 USD -3.45% Open 180.92999268 USD Close 174.88999939 USD Volume 554.700 |
+11.6000061 USD +6.22% Open 174.88999939 USD Close 186.49000549 USD Volume 434.700 |
+4.30999756 USD +2.25% Open 187.07000732 USD Close 191.38000488 USD Volume 316.100 |
+0.69999695000001 USD +0.36% Open 194.00000000 USD Close 194.69999695 USD Volume 324.700 |
| 2020 |
-1.52000427 USD -1.27% Open 121.05000305 USD Close 119.52999878 USD Volume 266.200 |
-7.48000336 USD -6.65% Open 120.00000000 USD Close 112.51999664 USD Volume 299.700 |
-8.84999847 USD -8.41% Open 114.13999939 USD Close 105.29000092 USD Volume 753.000 |
+18.11000061 USD +14.98% Open 102.77999878 USD Close 120.88999939 USD Volume 415.000 |
+11.09999847 USD +8.61% Open 117.79000092 USD Close 128.88999939 USD Volume 322.100 |
+4.02999878 USD +3.04% Open 128.50999451 USD Close 132.53999329 USD Volume 590.400 |
+9.19999695 USD +6.5% Open 132.27000427 USD Close 141.47000122 USD Volume 272.700 |
+9.8500061 USD +6.48% Open 142.19999695 USD Close 152.05000305 USD Volume 295.100 |
-3.86999512 USD -2.6% Open 152.75000000 USD Close 148.88000488 USD Volume 335.300 |
-5.86000061 USD -4.06% Open 150.08999634 USD Close 144.22999573 USD Volume 286.900 |
+12.27000427 USD +7.76% Open 145.75000000 USD Close 158.02000427 USD Volume 290.900 |
-1.91999817 USD -1.22% Open 159.00000000 USD Close 157.08000183 USD Volume 298.100 |
| 2019 |
+9.73000336 USD +9.62% Open 91.45999908 USD Close 101.19000244 USD Volume 583.100 |
+2.0799942 USD +2.04% Open 100.12000275 USD Close 102.19999695 USD Volume 536.600 |
+1.68000031 USD +1.6% Open 103.09999847 USD Close 104.77999878 USD Volume 199.400 |
+2.65999603 USD +2.46% Open 105.58000183 USD Close 108.23999786 USD Volume 153.300 |
-6.97000123 USD -6.87% Open 108.43000031 USD Close 101.45999908 USD Volume 145.600 |
+7.58999633 USD +6.97% Open 101.29000092 USD Close 108.87999725 USD Volume 152.800 |
-0.010002130000004 USD -0.01% Open 110.09999847 USD Close 110.08999634 USD Volume 152.000 |
+2.48000336 USD +2.2% Open 110.19999695 USD Close 112.68000031 USD Volume 248.600 |
+2.47000122 USD +2.16% Open 112.00000000 USD Close 114.47000122 USD Volume 185.400 |
+1.09000397 USD +0.94% Open 115.19999695 USD Close 116.29000092 USD Volume 249.100 |
+2.37000275 USD +1.97% Open 117.63999939 USD Close 120.01000214 USD Volume 388.700 |
-0.26000214 USD -0.22% Open 120.37000275 USD Close 120.11000061 USD Volume 194.300 |
| 2018 |
+9.70999908 USD +9.57% Open 91.77999878 USD Close 101.48999786 USD Volume 329.900 |
-3.89000702 USD -4.02% Open 100.66000366 USD Close 96.76999664 USD Volume 384.900 |
-2.97000122 USD -3.19% Open 96.13999939 USD Close 93.16999817 USD Volume 212.500 |
+4.25 USD +4.39% Open 92.50000000 USD Close 96.75000000 USD Volume 175.300 |
+0.66000366 USD +0.69% Open 95.63999939 USD Close 96.30000305 USD Volume 133.900 |
+3.70999909 USD +3.7% Open 96.45999908 USD Close 100.16999817 USD Volume 399.900 |
+3.48999786 USD +3.39% Open 99.52999878 USD Close 103.01999664 USD Volume 190.200 |
+7.80000305 USD +7.04% Open 102.94999695 USD Close 110.75000000 USD Volume 406.600 |
+0.66999816000001 USD +0.6% Open 110.79000092 USD Close 111.45999908 USD Volume 429.600 |
-9 USD -8.72% Open 112.23000336 USD Close 103.23000336 USD Volume 738.900 |
-0.21000672 USD -0.2% Open 103.73000336 USD Close 103.51999664 USD Volume 1.012.100 |
-11.38999939 USD -12.13% Open 105.30000305 USD Close 93.91000366 USD Volume 1.091.700 |
| 2017 |
+0.29000091 USD +0.38% Open 76.29000092 USD Close 76.58000183 USD Volume 616.200 |
+2.31000519 USD +2.92% Open 76.73999786 USD Close 79.05000305 USD Volume 613.400 |
-0.80999755000001 USD -1.03% Open 79.81999969 USD Close 79.01000214 USD Volume 536.200 |
+2.19999695 USD +2.71% Open 79.08000183 USD Close 81.27999878 USD Volume 186.100 |
+1.40000152 USD +1.69% Open 81.43000031 USD Close 82.83000183 USD Volume 259.900 |
-2.54999542 USD -3.17% Open 83.01999664 USD Close 80.47000122 USD Volume 349.600 |
+1.04999542 USD +1.29% Open 80.65000153 USD Close 81.69999695 USD Volume 355.200 |
-2.95000458 USD -3.73% Open 82.01000214 USD Close 79.05999756 USD Volume 343.800 |
+2.21999359 USD +2.72% Open 79.30000305 USD Close 81.51999664 USD Volume 67.900 |
0 USD 0% Open 81.58000183 USD Close 81.58000183 USD Volume 103.100 |
+7.3500061 USD +8.22% Open 82.05999756 USD Close 89.41000366 USD Volume 406.600 |
+2.12000275 USD +2.32% Open 89.25000000 USD Close 91.37000275 USD Volume 329.400 |
| 2016 |
-3 USD -4.08% Open 76.44000244 USD Close 73.44000244 USD Volume 1.963.900 |
+0.38999939 USD +0.53% Open 72.91999817 USD Close 73.30999756 USD Volume 1.145.400 |
+3.20999909 USD +4.16% Open 73.94000244 USD Close 77.15000153 USD Volume 602.300 |
-0.71999359 USD -0.95% Open 76.83999634 USD Close 76.12000275 USD Volume 639.300 |
+0.23999786 USD +0.31% Open 76.37000275 USD Close 76.61000061 USD Volume 653.900 |
+0.75 USD +0.97% Open 76.61000061 USD Close 77.36000061 USD Volume 792.600 |
+2.92999268 USD +3.65% Open 77.41000366 USD Close 80.33999634 USD Volume 499.800 |
-1.27000428 USD -1.61% Open 80.29000092 USD Close 79.01999664 USD Volume 370.400 |
-1.0699997 USD -1.37% Open 79.04000092 USD Close 77.97000122 USD Volume 371.400 |
-2.80999756 USD -3.74% Open 77.87999725 USD Close 75.06999969 USD Volume 246.200 |
+2.91000366 USD +3.73% Open 75.02999878 USD Close 77.94000244 USD Volume 529.700 |
-1.79999542 USD -2.37% Open 77.59999847 USD Close 75.80000305 USD Volume 258.800 |
| 2015 |
+0.050003050000001 USD +0.07% Open 72.00000000 USD Close 72.05000305 USD Volume 1.939.300 |
+4.59000397 USD +6% Open 71.95999908 USD Close 76.55000305 USD Volume 3.320.200 |
+0.90000153 USD +1.16% Open 76.58000183 USD Close 77.48000336 USD Volume 1.453.800 |
-2.51999665 USD -3.36% Open 77.43000031 USD Close 74.91000366 USD Volume 1.629.700 |
+0.44999695 USD +0.6% Open 75.13999939 USD Close 75.58999634 USD Volume 1.086.900 |
-0.96999359 USD -1.3% Open 75.62999725 USD Close 74.66000366 USD Volume 2.730.100 |
+3.56999969 USD +4.53% Open 75.25000000 USD Close 78.81999969 USD Volume 1.096.600 |
-3.98000335 USD -5.32% Open 78.81999969 USD Close 74.83999634 USD Volume 1.456.200 |
+0.16000366999999 USD +0.22% Open 73.37999725 USD Close 73.54000092 USD Volume 826.000 |
+3.33000183 USD +4.32% Open 73.66999817 USD Close 77.00000000 USD Volume 1.934.900 |
+0.90999603 USD +1.17% Open 77.11000061 USD Close 78.01999664 USD Volume 1.488.600 |
-0.65999603 USD -0.85% Open 78.37999725 USD Close 77.72000122 USD Volume 1.611.300 |
| 2014 |
-3.70000077 USD -6.5% Open 60.65999985 USD Close 56.95999908 USD Volume 1.705.500 |
+3.73000336 USD +6.16% Open 56.84999847 USD Close 60.58000183 USD Volume 874.100 |
-0.49000168 USD -0.83% Open 59.88000107 USD Close 59.38999939 USD Volume 556.800 |
-0.93999862 USD -1.6% Open 59.59999847 USD Close 58.65999985 USD Volume 268.900 |
+0.61999893 USD +1.05% Open 58.58000183 USD Close 59.20000076 USD Volume 563.200 |
-0.029998770000006 USD -0.05% Open 59.31999969 USD Close 59.29000092 USD Volume 649.900 |
-0.42000199 USD -0.71% Open 59.49000168 USD Close 59.06999969 USD Volume 288.000 |
+3.60000229 USD +5.76% Open 58.91999817 USD Close 62.52000046 USD Volume 399.800 |
-0.38999939 USD -0.63% Open 62.77000046 USD Close 62.38000107 USD Volume 343.600 |
+2.33000183 USD +3.62% Open 62.02999878 USD Close 64.36000061 USD Volume 795.200 |
+5.73000336 USD +8.17% Open 64.38999939 USD Close 70.12000275 USD Volume 1.564.900 |
+1.70999909 USD +2.39% Open 69.94000244 USD Close 71.65000153 USD Volume 2.479.400 |
| 2013 |
+1.63999939 USD +3.55% Open 44.54000092 USD Close 46.18000031 USD Volume 1.135.400 |
+0.099998479999996 USD +0.21% Open 46.45000076 USD Close 46.54999924 USD Volume 3.286.500 |
+2.66999817 USD +5.46% Open 46.27000046 USD Close 48.93999863 USD Volume 1.138.000 |
+1.59000016 USD +3.15% Open 48.95999908 USD Close 50.54999924 USD Volume 2.093.400 |
+1.49000168 USD +2.86% Open 50.52999878 USD Close 52.02000046 USD Volume 1.000.900 |
-0.049999239999998 USD -0.1% Open 51.93000031 USD Close 51.88000107 USD Volume 999.300 |
+3.06999969 USD +5.54% Open 52.29999924 USD Close 55.36999893 USD Volume 1.055.500 |
-2.38999939 USD -4.51% Open 55.36999893 USD Close 52.97999954 USD Volume 1.941.500 |
+2.10000229 USD +3.79% Open 53.25999832 USD Close 55.36000061 USD Volume 746.700 |
+3.59000015 USD +6.06% Open 55.61999893 USD Close 59.20999908 USD Volume 579.000 |
+1.75 USD +2.87% Open 59.31999969 USD Close 61.06999969 USD Volume 664.300 |
-0.33000183999999 USD -0.54% Open 61.18000031 USD Close 60.84999847 USD Volume 943.300 |
| 2012 |
+1.01666641 USD +2.61% Open 37.90000153 USD Close 38.91666794 USD Volume 7.686.000 |
+1.05333328 USD +2.64% Open 38.91666794 USD Close 39.97000122 USD Volume 8.686.100 |
+1.72000122 USD +4.11% Open 40.16999817 USD Close 41.88999939 USD Volume 5.107.200 |
+0.5399971 USD +1.28% Open 41.81000137 USD Close 42.34999847 USD Volume 3.379.800 |
-1.26000214 USD -3.07% Open 42.27000046 USD Close 41.00999832 USD Volume 3.160.500 |
+1.7199974 USD +4.07% Open 40.54000092 USD Close 42.25999832 USD Volume 2.003.500 |
+0.5300026 USD +1.24% Open 42.34999847 USD Close 42.88000107 USD Volume 1.186.300 |
+1.34000015 USD +3.02% Open 42.99000168 USD Close 44.33000183 USD Volume 2.073.400 |
+0.59000016 USD +1.31% Open 44.31000137 USD Close 44.90000153 USD Volume 1.478.200 |
-0.48999787 USD -1.1% Open 45.04999924 USD Close 44.56000137 USD Volume 1.203.800 |
+0.51000214 USD +1.12% Open 44.91999817 USD Close 45.43000031 USD Volume 1.858.300 |
-1.75999832 USD -4.02% Open 45.59000015 USD Close 43.83000183 USD Volume 3.369.400 |
| 2011 |
-0.60333252 USD -1.72% Open 35.70000076 USD Close 35.09666824 USD Volume 60.984.000 |
+0.3133316 USD +0.88% Open 35.18666840 USD Close 35.50000000 USD Volume 38.758.800 |
-0.15333176 USD -0.43% Open 35.47666550 USD Close 35.32333374 USD Volume 108.069.000 |
+1.50666809 USD +4.08% Open 35.42666626 USD Close 36.93333435 USD Volume 89.640.000 |
-0.26666641 USD -0.72% Open 37.15666580 USD Close 36.88999939 USD Volume 63.124.200 |
-0.57332993 USD -1.58% Open 36.77999878 USD Close 36.20666885 USD Volume 48.602.100 |
-0.079998010000004 USD -0.22% Open 36.25999832 USD Close 36.18000031 USD Volume 61.323.000 |
-1.70000077 USD -4.89% Open 36.43000031 USD Close 34.72999954 USD Volume 85.992.600 |
-0.6333313 USD -1.86% Open 34.76333237 USD Close 34.13000107 USD Volume 54.854.400 |
+2.56333542 USD +7.02% Open 33.96333313 USD Close 36.52666855 USD Volume 60.938.100 |
+1.61000061 USD +4.32% Open 35.65999985 USD Close 37.27000046 USD Volume 41.816.100 |
+0.16333389 USD +0.44% Open 37.07333374 USD Close 37.23666763 USD Volume 28.235.700 |
| 2010 |
-0.77999878 USD -2.54% Open 31.46999931 USD Close 30.69000053 USD Volume 111.994.500 |
+1.28333282 USD +4.02% Open 30.67000008 USD Close 31.95333290 USD Volume 111.308.700 |
+1.40333557 USD +4.19% Open 32.08666611 USD Close 33.49000168 USD Volume 125.646.900 |
+0.80666732 USD +2.34% Open 33.68000031 USD Close 34.48666763 USD Volume 133.067.100 |
-2.29333496 USD -7.08% Open 34.66666794 USD Close 32.37333298 USD Volume 164.118.900 |
-3.40333176 USD -11.88% Open 32.04333115 USD Close 28.63999939 USD Volume 172.746.300 |
+1.11333274 USD +3.74% Open 28.67000008 USD Close 29.78333282 USD Volume 121.963.200 |
-1.21666718 USD -4.2% Open 30.20666695 USD Close 28.98999977 USD Volume 177.417.600 |
+3.68000031 USD +11.18% Open 29.22999954 USD Close 32.90999985 USD Volume 114.578.700 |
-0.036663050000001 USD -0.11% Open 33.06333160 USD Close 33.02666855 USD Volume 82.575.300 |
+1.2266655 USD +3.58% Open 33.06000137 USD Close 34.28666687 USD Volume 76.565.100 |
+0.71666336000001 USD +2.02% Open 34.77666855 USD Close 35.49333191 USD Volume 50.828.400 |
| 2009 |
-2.25 USD -9.89% Open 25.00000000 USD Close 22.75000000 USD Volume 368.293.200 |
-0.52000046 USD -2.35% Open 22.62000084 USD Close 22.10000038 USD Volume 347.293.800 |
+2.76666642 USD +11.21% Open 21.91333389 USD Close 24.68000031 USD Volume 503.335.500 |
+2.49666596 USD +9.27% Open 24.45000076 USD Close 26.94666672 USD Volume 307.080.300 |
-1.18666649 USD -4.59% Open 27.06333351 USD Close 25.87666702 USD Volume 268.440.000 |
-0.36999893 USD -1.43% Open 26.19333267 USD Close 25.82333374 USD Volume 252.535.500 |
+1.64999962 USD +5.98% Open 25.94666672 USD Close 27.59666634 USD Volume 171.129.000 |
+0.86666679 USD +3.03% Open 27.78000069 USD Close 28.64666748 USD Volume 165.605.400 |
+0.5699997 USD +1.95% Open 28.66333389 USD Close 29.23333359 USD Volume 125.256.000 |
+0.7666645 USD +2.56% Open 29.16666794 USD Close 29.93333244 USD Volume 180.961.200 |
+1.17666626 USD +3.76% Open 30.09666634 USD Close 31.27333260 USD Volume 143.184.900 |
-0.19999885 USD -0.64% Open 31.47999954 USD Close 31.28000069 USD Volume 107.220.600 |
| 2008 |
+0.42000008 USD +1.32% Open 31.29333305 USD Close 31.71333313 USD Volume 690.294.600 |
-1.73666763 USD -5.81% Open 31.63666725 USD Close 29.89999962 USD Volume 527.804.700 |
+0.6166668 USD +2.02% Open 29.93333244 USD Close 30.54999924 USD Volume 472.101.000 |
+1.1633358 USD +3.62% Open 31.00333214 USD Close 32.16666794 USD Volume 346.311.600 |
-0.026664740000001 USD -0.08% Open 32.23333359 USD Close 32.20666885 USD Volume 382.150.800 |
-2.36333465 USD -7.98% Open 31.99666786 USD Close 29.63333321 USD Volume 478.689.900 |
+0.1633358 USD +0.56% Open 29.25333214 USD Close 29.41666794 USD Volume 525.973.800 |
+2.22999954 USD +6.98% Open 29.70666695 USD Close 31.93666649 USD Volume 443.294.400 |
-2.39333153 USD -7.97% Open 32.43999863 USD Close 30.04666710 USD Volume 658.612.500 |
-3.77666855 USD -14.59% Open 29.65666771 USD Close 25.87999916 USD Volume 620.044.200 |
-1.5933342 USD -6.57% Open 25.84666634 USD Close 24.25333214 USD Volume 368.192.400 |
+1.30333328 USD +5.2% Open 23.74333382 USD Close 25.04666710 USD Volume 278.106.300 |
| 2007 |
-0.49333572 USD -1.45% Open 34.52333450 USD Close 34.02999878 USD Volume 136.333.500 |
-0.23666382 USD -0.7% Open 33.91999817 USD Close 33.68333435 USD Volume 256.623.300 |
+0.77666472999999 USD +2.25% Open 33.66666794 USD Close 34.44333267 USD Volume 177.549.300 |
+1.00666809 USD +2.85% Open 34.32333374 USD Close 35.33000183 USD Volume 267.263.100 |
-0.54000092 USD -1.55% Open 35.40000153 USD Close 34.86000061 USD Volume 210.833.100 |
-1.6166687 USD -4.85% Open 34.91666794 USD Close 33.29999924 USD Volume 267.841.500 |
+0.78333283 USD +2.31% Open 33.20000076 USD Close 33.98333359 USD Volume 411.983.400 |
-0.34666825 USD -1.04% Open 33.73333359 USD Close 33.38666534 USD Volume 357.952.200 |
+0.033332819999998 USD +0.1% Open 33.00000000 USD Close 33.03333282 USD Volume 324.862.500 |
-0.46333313 USD -1.43% Open 32.79000092 USD Close 32.32666779 USD Volume 446.977.500 |
-1.15333367 USD -3.71% Open 32.27000046 USD Close 31.11666679 USD Volume 209.885.700 |