Instrument Fundamentals
Date | Close | Change | Change (%) | Open | High | Low |
---|---|---|---|---|---|---|
Feb 3, 2025 | 147.17 | 1.15 | 0.79% | 146.01 | 147.55 | 145.69 |
Jan 27, 2025 | 146.37 | 0.87 | 0.59% | 145.5 | 148.14 | 144.85 |
Jan 20, 2025 | 143.91 | 3.15 | 2.24% | 140.75 | 144.18 | 140.66 |
Jan 13, 2025 | 139.78 | 0.4 | 0.28% | 139.38 | 141.4 | 138.44 |
Jan 6, 2025 | 139.28 | 1.03 | 0.74% | 138.25 | 140.54 | 138.12 |
Dec 30, 2024 | 138.52 | 1.09 | 0.79% | 137.43 | 138.93 | 136.3 |
Dec 23, 2024 | 138.5 | 1.37 | 0.99% | 137.13 | 139.39 | 136.56 |
Dec 16, 2024 | 137.53 | -2.79 | -1.99% | 140.31 | 141.24 | 135.52 |
Dec 9, 2024 | 140.62 | -3.26 | -2.27% | 143.88 | 144.65 | 139.69 |
Dec 2, 2024 | 143.84 | -2.88 | -1.96% | 146.71 | 147.13 | 143.66 |
Nov 25, 2024 | 146.94 | 2.37 | 1.64% | 144.56 | 147.36 | 144.25 |
Nov 18, 2024 | 143.8 | 2.78 | 1.97% | 141.02 | 144.59 | 139.81 |
Nov 11, 2024 | 141.37 | -8.14 | -5.45% | 149.51 | 150.14 | 141.12 |
Nov 4, 2024 | 149.85 | 2.57 | 1.75% | 147.27 | 150.49 | 145.49 |
Oct 28, 2024 | 147.15 | -1.3 | -0.88% | 148.45 | 149.03 | 145.16 |
Oct 21, 2024 | 147.98 | -4.35 | -2.85% | 152.32 | 152.68 | 147.97 |
Oct 14, 2024 | 152.67 | -0.72 | -0.47% | 153.38 | 154.54 | 151.57 |
Oct 7, 2024 | 153.41 | 2.62 | 1.73% | 150.79 | 153.61 | 150.23 |
Sep 30, 2024 | 151.2 | -1.19 | -0.79% | 152.39 | 153.58 | 150.42 |
Sep 23, 2024 | 152.58 | -1.82 | -1.18% | 154.4 | 154.74 | 151.76 |
Sep 16, 2024 | 154.86 | -1.91 | -1.22% | 156.77 | 157.11 | 154.29 |
Sep 9, 2024 | 155.68 | 1.71 | 1.11% | 153.96 | 156.16 | 152.38 |
Sep 2, 2024 | 153.51 | -3.03 | -1.93% | 156.53 | 157.36 | 153.16 |
Aug 26, 2024 | 156.71 | 1.57 | 1.01% | 155.14 | 156.74 | 154.57 |
Aug 19, 2024 | 154.98 | 2.5 | 1.63% | 152.48 | 155.08 | 152.32 |
Aug 12, 2024 | 152.36 | 2.91 | 1.94% | 149.45 | 152.65 | 148.51 |
Aug 5, 2024 | 149.63 | 1.4 | 0.94% | 148.23 | 149.91 | 145.09 |
Jul 29, 2024 | 150.38 | 1.38 | 0.93% | 148.99 | 151.3 | 148.16 |
Jul 22, 2024 | 149.41 | 1.37 | 0.92% | 148.04 | 151.08 | 147.42 |
Jul 15, 2024 | 147.29 | -1.05 | -0.71% | 148.33 | 150.87 | 146.41 |
Jul 8, 2024 | 147.76 | 3.56 | 2.47% | 144.19 | 148.43 | 143.26 |
Jul 1, 2024 | 144 | -1.69 | -1.16% | 145.68 | 147.03 | 142.37 |
Jun 24, 2024 | 145.4 | -0.86 | -0.59% | 146.26 | 147.16 | 144.58 |
Jun 17, 2024 | 146.39 | 1.67 | 1.16% | 144.71 | 146.66 | 144.52 |
Jun 10, 2024 | 145.36 | -0.31 | -0.22% | 145.67 | 146.54 | 144.15 |
Jun 3, 2024 | 146.01 | 3.01 | 2.11% | 142.99 | 146.72 | 142.98 |
May 27, 2024 | 143.15 | -0.27 | -0.19% | 143.42 | 143.45 | 140.25 |
May 20, 2024 | 144.01 | -1.77 | -1.21% | 145.77 | 146.5 | 143.9 |
May 13, 2024 | 145.79 | 2.37 | 1.65% | 143.41 | 145.99 | 142.68 |
May 6, 2024 | 143.25 | 2.4 | 1.71% | 140.84 | 143.66 | 140.21 |
Apr 29, 2024 | 140.38 | 0.46 | 0.32% | 139.92 | 141.39 | 139.11 |
Apr 22, 2024 | 139.6 | 0.62 | 0.44% | 138.98 | 141.14 | 138.5 |
Apr 15, 2024 | 138.49 | -1.18 | -0.85% | 139.67 | 140.21 | 137.8 |
Apr 8, 2024 | 138.42 | -3.92 | -2.75% | 142.33 | 142.77 | 138.04 |
Apr 1, 2024 | 142.89 | -4.25 | -2.89% | 147.14 | 147.15 | 141.27 |
Mar 25, 2024 | 147.48 | 2.53 | 1.75% | 144.94 | 147.79 | 144.57 |
Mar 18, 2024 | 145.17 | 0.28 | 0.2% | 144.88 | 145.77 | 144.07 |
Mar 11, 2024 | 144.74 | -1.07 | -0.74% | 145.81 | 147.25 | 144.41 |
Mar 4, 2024 | 146.01 | 0.32 | 0.22% | 145.68 | 146.8 | 144.12 |
Feb 26, 2024 | 145.93 | -1.57 | -1.07% | 147.5 | 147.66 | 144.07 |
Feb 19, 2024 | 147.58 | 2.21 | 1.52% | 145.37 | 147.83 | 143.8 |
Feb 12, 2024 | 145.17 | 1.92 | 1.34% | 143.24 | 146.16 | 141.72 |
Feb 5, 2024 | 143.52 | 1.54 | 1.08% | 141.98 | 144.58 | 141.35 |
Jan 29, 2024 | 141.64 | 2.66 | 1.92% | 138.97 | 142.21 | 138.87 |
Jan 22, 2024 | 138.8 | -0.3 | -0.22% | 139.1 | 140.25 | 136.79 |
Jan 15, 2024 | 139.01 | -0.83 | -0.59% | 139.83 | 139.94 | 137.11 |
Jan 8, 2024 | 140.05 | 1.28 | 0.92% | 138.77 | 141.13 | 138.16 |
Jan 1, 2024 | 138.72 | 3 | 2.21% | 135.72 | 139.57 | 135.58 |
Dec 25, 2023 | 135.94 | 1.52 | 1.13% | 134.42 | 136.28 | 134.33 |
Dec 18, 2023 | 134.57 | 1 | 0.75% | 133.56 | 135.03 | 132.38 |
Dec 11, 2023 | 133.89 | 1.25 | 0.95% | 132.63 | 136.08 | 131.73 |
Dec 4, 2023 | 131.7 | 0.26 | 0.2% | 131.43 | 132.04 | 130.69 |
Nov 27, 2023 | 131.38 | 0.75 | 0.58% | 130.62 | 131.56 | 128.94 |
Nov 20, 2023 | 130.72 | 3.31 | 2.6% | 127.4 | 130.76 | 127.38 |
Nov 13, 2023 | 127.86 | 1.76 | 1.39% | 126.1 | 128.47 | 125.28 |
Nov 6, 2023 | 125.9 | -1.81 | -1.42% | 127.71 | 128.43 | 124.22 |
Oct 30, 2023 | 127.05 | 3.37 | 2.73% | 123.67 | 127.81 | 122.51 |
Oct 23, 2023 | 122.65 | -4.9 | -3.84% | 127.54 | 128 | 122.22 |
Oct 16, 2023 | 127.73 | -2.53 | -1.95% | 130.26 | 131.52 | 127.38 |
Oct 9, 2023 | 129.7 | 0.51 | 0.4% | 129.18 | 131.27 | 128.73 |
Oct 2, 2023 | 129.58 | 1.62 | 1.26% | 127.96 | 130.03 | 126.5 |
Sep 25, 2023 | 128.35 | -1.31 | -1.01% | 129.65 | 130.48 | 127.76 |
Sep 18, 2023 | 129.78 | -1.72 | -1.31% | 131.49 | 132.1 | 129.61 |
Sep 11, 2023 | 131.81 | 0.03 | 0.03% | 131.77 | 133.24 | 131.45 |
Sep 4, 2023 | 131.62 | -1.58 | -1.19% | 133.2 | 133.24 | 130.42 |
Aug 28, 2023 | 133.14 | -0.44 | -0.33% | 133.57 | 135.25 | 132.81 |
Aug 21, 2023 | 132.99 | -0.04 | -0.03% | 133.02 | 133.99 | 132.01 |
Aug 14, 2023 | 133.15 | -2.36 | -1.75% | 135.51 | 136.1 | 132.68 |
Aug 7, 2023 | 135.15 | 2.58 | 1.94% | 132.57 | 136.11 | 132.37 |
Jul 31, 2023 | 131.89 | -2.39 | -1.78% | 134.27 | 134.28 | 131.67 |
Jul 24, 2023 | 134.85 | -1.03 | -0.76% | 135.87 | 136.43 | 134 |
Jul 17, 2023 | 135.93 | 4.95 | 3.77% | 130.98 | 136.25 | 130.2 |
Jul 10, 2023 | 131.22 | 2.34 | 1.82% | 128.87 | 131.71 | 128.68 |
Jul 3, 2023 | 128.55 | -2.8 | -2.14% | 131.35 | 131.5 | 128.54 |
Jun 26, 2023 | 132.35 | 1.03 | 0.78% | 131.32 | 132.63 | 129.59 |
Jun 19, 2023 | 131.6 | 1.53 | 1.18% | 130.06 | 132.22 | 129.98 |
Jun 12, 2023 | 131.85 | 1.82 | 1.4% | 130.02 | 132.85 | 129.28 |
Jun 5, 2023 | 129.99 | -0.38 | -0.3% | 130.37 | 130.99 | 128.39 |
May 29, 2023 | 129.92 | 3.34 | 2.64% | 126.57 | 130.15 | 125.67 |
May 22, 2023 | 127.22 | -3.9 | -2.97% | 131.11 | 131.96 | 126.53 |
May 15, 2023 | 131 | -0.87 | -0.66% | 131.86 | 131.9 | 129.15 |
May 8, 2023 | 131.77 | -0.96 | -0.73% | 132.73 | 133.03 | 131.13 |
May 1, 2023 | 133.13 | -0.34 | -0.25% | 133.46 | 134.48 | 131.43 |
Apr 24, 2023 | 133.09 | -1.13 | -0.85% | 134.22 | 134.84 | 130.22 |
Apr 17, 2023 | 133.93 | -0.44 | -0.33% | 134.37 | 134.48 | 132.36 |
Apr 10, 2023 | 134.39 | 1.55 | 1.17% | 132.83 | 135.54 | 132.2 |
Apr 3, 2023 | 133.2 | 3.89 | 3.01% | 129.3 | 133.83 | 128.97 |
Mar 27, 2023 | 129.26 | 1.26 | 0.99% | 127.99 | 129.26 | 126.48 |
Mar 20, 2023 | 126.94 | 1.42 | 1.13% | 125.52 | 128.01 | 124.59 |
Mar 13, 2023 | 125.49 | 1.65 | 1.34% | 123.83 | 127.29 | 123.67 |
Mar 6, 2023 | 123.93 | -4.88 | -3.79% | 128.81 | 129.44 | 123.42 |
Feb 27, 2023 | 128.89 | 0.18 | 0.14% | 128.7 | 129.3 | 126.13 |
Feb 20, 2023 | 128.12 | -3.01 | -2.3% | 131.13 | 131.31 | 127.86 |
Feb 13, 2023 | 131.7 | -0.69 | -0.53% | 132.39 | 133.73 | 129.82 |
Feb 6, 2023 | 132.23 | -0.16 | -0.13% | 132.39 | 132.97 | 130.75 |
Jan 30, 2023 | 132.36 | -0.01 | -0.01% | 132.37 | 134.53 | 131.19 |
Jan 23, 2023 | 132.56 | -0.91 | -0.68% | 133.46 | 134.85 | 131.95 |
Jan 16, 2023 | 133.55 | -1.41 | -1.05% | 134.96 | 135.34 | 132.24 |
Jan 9, 2023 | 135.29 | -0.1 | -0.08% | 135.39 | 135.59 | 132.87 |
Jan 2, 2023 | 135.33 | -0.33 | -0.25% | 135.66 | 136.28 | 133.33 |
Dec 26, 2022 | 135.52 | -0.46 | -0.34% | 135.98 | 136.77 | 134.2 |
Dec 19, 2022 | 135.82 | 1.38 | 1.03% | 134.43 | 136.36 | 133.42 |
Dec 12, 2022 | 135.33 | -2.92 | -2.12% | 138.25 | 141.29 | 134.5 |
Dec 5, 2022 | 137.7 | -0.68 | -0.49% | 138.37 | 139.72 | 136.44 |
Nov 28, 2022 | 139.55 | 2.71 | 1.98% | 136.83 | 139.86 | 134.76 |
Nov 21, 2022 | 136.87 | 2.5 | 1.86% | 134.36 | 136.98 | 133.85 |
Nov 14, 2022 | 134.2 | 0.83 | 0.62% | 133.36 | 134.57 | 131.58 |
Nov 7, 2022 | 132.78 | 2.11 | 1.61% | 130.67 | 134.77 | 130.25 |
Oct 31, 2022 | 130.38 | -1.53 | -1.16% | 131.9 | 133.75 | 128.42 |
Oct 24, 2022 | 132.49 | 4.84 | 3.79% | 127.65 | 132.69 | 127.45 |
Oct 17, 2022 | 126.24 | 1.86 | 1.5% | 124.37 | 127.44 | 122.73 |
Oct 10, 2022 | 123.4 | 0.91 | 0.74% | 122.49 | 126.15 | 119.76 |
Oct 3, 2022 | 122.44 | 0.75 | 0.62% | 121.68 | 127.27 | 121.37 |
Sep 26, 2022 | 120.79 | -0.81 | -0.67% | 121.6 | 124.2 | 120.46 |
Sep 19, 2022 | 122.32 | -3.34 | -2.66% | 125.65 | 126.01 | 120.94 |
Sep 12, 2022 | 127.32 | -3.41 | -2.61% | 130.72 | 131.78 | 126.01 |
Sep 5, 2022 | 130.2 | 5.07 | 4.06% | 125.12 | 130.59 | 124.41 |
Aug 29, 2022 | 124.56 | -1.43 | -1.13% | 125.98 | 127.4 | 124.14 |
Aug 22, 2022 | 127.12 | -4.86 | -3.69% | 131.98 | 132.25 | 126.93 |
Aug 15, 2022 | 132.66 | -0.54 | -0.41% | 133.2 | 134.19 | 131.58 |
Aug 8, 2022 | 133.32 | 1.7 | 1.29% | 131.61 | 133.42 | 130.78 |
Aug 1, 2022 | 131.13 | -0.41 | -0.32% | 131.54 | 132.52 | 130.08 |
Jul 25, 2022 | 132.14 | 2.42 | 1.87% | 129.71 | 133.53 | 129.54 |
Jul 18, 2022 | 129.45 | -0.63 | -0.48% | 130.07 | 130.65 | 126.76 |
Jul 11, 2022 | 129.81 | -0.29 | -0.23% | 130.1 | 130.88 | 124.97 |
Jul 4, 2022 | 130.52 | 2.37 | 1.84% | 128.15 | 131.77 | 125.91 |
Jun 27, 2022 | 129.35 | 0.65 | 0.5% | 128.7 | 130.33 | 126.6 |
Jun 20, 2022 | 128.8 | 8.15 | 6.75% | 120.65 | 128.85 | 120.42 |
Jun 13, 2022 | 119.69 | -3.16 | -2.58% | 122.85 | 123.48 | 118.5 |
Jun 6, 2022 | 125.45 | -4.96 | -3.81% | 130.41 | 131.4 | 124.75 |
May 30, 2022 | 129.56 | -2.7 | -2.05% | 132.26 | 132.57 | 127.9 |
May 23, 2022 | 133.7 | 3.07 | 2.35% | 130.62 | 133.74 | 129.43 |
May 16, 2022 | 129.58 | 1.02 | 0.79% | 128.56 | 131.12 | 126.2 |
May 9, 2022 | 128.28 | 0.59 | 0.46% | 127.69 | 128.82 | 125.02 |
May 2, 2022 | 129.57 | -0.53 | -0.4% | 130.09 | 132.94 | 127.12 |
Apr 25, 2022 | 129.99 | -2.88 | -2.17% | 132.86 | 134.58 | 129.82 |
Apr 18, 2022 | 133.44 | -4.91 | -3.55% | 138.35 | 140.55 | 133.42 |
Apr 11, 2022 | 138.34 | -4.17 | -2.93% | 142.51 | 142.71 | 137.62 |
Apr 4, 2022 | 142.35 | 4.84 | 3.51% | 137.51 | 143.12 | 136.33 |
Mar 28, 2022 | 138.05 | 1.67 | 1.22% | 136.38 | 138.94 | 136.01 |
Mar 21, 2022 | 136.18 | -0.35 | -0.25% | 136.52 | 137.66 | 134 |
Mar 14, 2022 | 136.91 | 6.84 | 5.26% | 130.06 | 137.08 | 129.46 |
Mar 7, 2022 | 128.96 | -2.85 | -2.17% | 131.81 | 131.84 | 127.47 |
Feb 28, 2022 | 132.54 | 3.51 | 2.72% | 129.02 | 132.63 | 128.23 |
Feb 21, 2022 | 130.89 | 3.54 | 2.78% | 127.34 | 131.26 | 124.27 |
Feb 14, 2022 | 127.54 | -2.65 | -2.03% | 130.18 | 130.94 | 127.08 |
Feb 7, 2022 | 130.39 | -1.88 | -1.42% | 132.26 | 134.46 | 130.08 |
Jan 31, 2022 | 132.32 | 2.06 | 1.58% | 130.26 | 133.66 | 130.07 |
Jan 24, 2022 | 130.43 | 2.33 | 1.81% | 128.1 | 130.43 | 124.92 |
Jan 17, 2022 | 129.73 | -2.85 | -2.15% | 132.57 | 133.47 | 129.26 |
Jan 10, 2022 | 134.11 | 0.58 | 0.43% | 133.53 | 136.8 | 132.69 |
Jan 3, 2022 | 134.35 | -5.68 | -4.05% | 140.02 | 140.04 | 134.06 |
Dec 27, 2021 | 140.96 | 1.05 | 0.75% | 139.91 | 141.97 | 139.64 |
Dec 20, 2021 | 139.42 | 2.05 | 1.49% | 137.36 | 139.74 | 135.37 |
Dec 13, 2021 | 138.01 | 3.13 | 2.32% | 134.87 | 139.59 | 134.6 |
Dec 6, 2021 | 134.48 | 3.59 | 2.74% | 130.89 | 134.86 | 130.5 |
Nov 29, 2021 | 130.53 | -2.14 | -1.62% | 132.67 | 133.22 | 128.84 |
Nov 22, 2021 | 131.9 | -0.99 | -0.75% | 132.89 | 133.71 | 131.33 |
Nov 15, 2021 | 132.91 | -0.85 | -0.64% | 133.76 | 134.62 | 132.7 |
Nov 8, 2021 | 133.79 | 0.56 | 0.42% | 133.23 | 134.1 | 132.57 |
Nov 1, 2021 | 132.98 | -0.96 | -0.71% | 133.93 | 135.3 | 131.89 |
Oct 25, 2021 | 133.87 | 2.4 | 1.82% | 131.47 | 133.94 | 130.7 |
Oct 18, 2021 | 131.68 | 4.54 | 3.57% | 127.14 | 131.71 | 126.54 |
Oct 11, 2021 | 128.03 | 1.26 | 1% | 126.76 | 128.54 | 124.76 |
Oct 4, 2021 | 126.96 | -0.07 | -0.05% | 127.02 | 128.4 | 124.49 |
Sep 27, 2021 | 127.25 | -4.2 | -3.2% | 131.45 | 131.59 | 125.27 |
Sep 20, 2021 | 132.08 | 1.11 | 0.84% | 130.97 | 133.28 | 130 |
Sep 13, 2021 | 133.04 | -0.71 | -0.53% | 133.74 | 133.83 | 131.7 |
Sep 6, 2021 | 133.24 | -3.1 | -2.27% | 136.33 | 136.46 | 133.17 |
Aug 30, 2021 | 136.85 | 2.32 | 1.73% | 134.52 | 137.04 | 133.96 |
Aug 23, 2021 | 134.52 | -2.23 | -1.64% | 136.75 | 136.97 | 134.39 |
Aug 16, 2021 | 136.13 | 2.4 | 1.79% | 133.73 | 136.78 | 133.22 |
Aug 9, 2021 | 133.59 | 0.27 | 0.2% | 133.32 | 133.79 | 131.71 |
Aug 2, 2021 | 132.96 | 0.33 | 0.24% | 132.63 | 134.47 | 131.94 |
Jul 26, 2021 | 132.08 | 0.98 | 0.74% | 131.1 | 132.63 | 130.1 |
Jul 19, 2021 | 131.41 | 3.5 | 2.74% | 127.9 | 131.61 | 126.22 |
Jul 12, 2021 | 128.57 | -0.21 | -0.16% | 128.77 | 129.6 | 127.47 |
Jul 5, 2021 | 128.66 | 0.56 | 0.44% | 128.09 | 129.1 | 127.1 |
Jun 28, 2021 | 128.21 | 2.34 | 1.85% | 125.87 | 128.4 | 125.4 |
Jun 21, 2021 | 125.94 | 2.18 | 1.76% | 123.75 | 126.06 | 123.19 |
Jun 14, 2021 | 123.84 | -0.54 | -0.44% | 124.38 | 125.49 | 123.71 |
Jun 7, 2021 | 124.5 | 1.62 | 1.32% | 122.87 | 125.57 | 121.2 |
May 31, 2021 | 122.18 | -1.34 | -1.09% | 123.52 | 123.52 | 120.6 |
May 24, 2021 | 123.6 | -1.31 | -1.05% | 124.9 | 125.24 | 122.84 |
May 17, 2021 | 124.31 | 0.89 | 0.72% | 123.42 | 125.65 | 121.59 |
May 10, 2021 | 123.47 | -1.1 | -0.89% | 124.57 | 125.19 | 121.6 |
May 3, 2021 | 124.02 | 2.14 | 1.76% | 121.87 | 124.72 | 121.72 |
Apr 26, 2021 | 121.24 | -2.24 | -1.81% | 123.47 | 123.53 | 121.03 |
Apr 19, 2021 | 123.62 | 2.21 | 1.82% | 121.4 | 123.95 | 120.88 |
Apr 12, 2021 | 121.46 | 3.69 | 3.14% | 117.76 | 121.61 | 117.65 |