Instrument Fundamentals
Date | Close | Change | Change (%) | Open | High | Low |
---|---|---|---|---|---|---|
Jan 27, 2025 | 170.204 | -1.49 | -0.87% | 171.692 | 172.301 | 169.161 |
Jan 20, 2025 | 171.692 | 0.79 | 0.46% | 170.901 | 172.907 | 170.499 |
Jan 13, 2025 | 170.9 | -1.3 | -0.76% | 172.2 | 173.212 | 170.182 |
Jan 6, 2025 | 172.2 | -0.99 | -0.57% | 173.183 | 174.895 | 171.728 |
Dec 30, 2024 | 173.181 | -1.97 | -1.13% | 175.148 | 175.399 | 172.349 |
Dec 23, 2024 | 175.143 | -0.13 | -0.08% | 175.272 | 175.825 | 174.226 |
Dec 16, 2024 | 175.273 | 3.2 | 1.86% | 172.066 | 175.805 | 171.245 |
Dec 9, 2024 | 172.065 | 1.48 | 0.86% | 170.581 | 172.995 | 170.241 |
Dec 2, 2024 | 170.583 | 0.71 | 0.42% | 169.863 | 171.956 | 168.027 |
Nov 25, 2024 | 169.862 | -3.22 | -1.86% | 173.077 | 174.053 | 169.533 |
Nov 18, 2024 | 173.078 | -0.96 | -0.55% | 174.035 | 176.093 | 172.545 |
Nov 11, 2024 | 174.035 | -0.47 | -0.27% | 174.502 | 175.999 | 173.605 |
Nov 4, 2024 | 174.502 | -1 | -0.57% | 175.493 | 176.671 | 174.1 |
Oct 28, 2024 | 175.494 | -0.61 | -0.35% | 176.095 | 177.295 | 175.295 |
Oct 21, 2024 | 176.095 | 3.15 | 1.82% | 172.943 | 176.521 | 172.395 |
Oct 14, 2024 | 172.943 | -1.01 | -0.58% | 173.947 | 173.991 | 172.398 |
Oct 7, 2024 | 173.947 | 0.7 | 0.4% | 173.242 | 174.16 | 172.588 |
Sep 30, 2024 | 173.242 | 3.56 | 2.09% | 169.681 | 173.492 | 168.289 |
Sep 23, 2024 | 169.67 | 0.39 | 0.23% | 169.279 | 172.52 | 168.501 |
Sep 16, 2024 | 169.276 | 3.22 | 1.94% | 166.049 | 169.957 | 165.273 |
Sep 9, 2024 | 166.047 | -2.75 | -1.63% | 168.791 | 169.409 | 165.545 |
Sep 2, 2024 | 168.795 | -3.28 | -1.91% | 172.074 | 172.812 | 168.138 |
Aug 26, 2024 | 172.075 | 2.2 | 1.29% | 169.869 | 172.262 | 169.557 |
Aug 19, 2024 | 169.867 | -0.66 | -0.39% | 170.522 | 171.842 | 168.349 |
Aug 12, 2024 | 170.522 | 0.51 | 0.3% | 170.002 | 171.356 | 169.086 |
Aug 5, 2024 | 170.001 | 0.03 | 0.02% | 169.964 | 172.162 | 166.793 |
Jul 29, 2024 | 169.964 | -4.3 | -2.47% | 174.262 | 174.867 | 169.479 |
Jul 22, 2024 | 174.265 | -2.99 | -1.69% | 177.254 | 177.334 | 172.298 |
Jul 15, 2024 | 177.254 | 0.79 | 0.45% | 176.456 | 177.722 | 175.829 |
Jul 8, 2024 | 176.456 | -2.96 | -1.65% | 179.408 | 180.055 | 176.028 |
Jul 1, 2024 | 179.412 | 0.7 | 0.39% | 178.709 | 179.684 | 178.312 |
Jun 24, 2024 | 178.708 | -0.05 | -0.03% | 178.754 | 179.246 | 177.895 |
Jun 17, 2024 | 178.754 | 1.9 | 1.07% | 176.85 | 179.053 | 176.472 |
Jun 10, 2024 | 176.85 | 1.86 | 1.06% | 174.988 | 176.946 | 174.594 |
Jun 3, 2024 | 174.988 | 0.62 | 0.35% | 174.363 | 175.358 | 173.193 |
May 27, 2024 | 174.361 | 2.84 | 1.65% | 171.515 | 174.414 | 171.322 |
May 20, 2024 | 171.514 | 0.16 | 0.09% | 171.345 | 171.947 | 170.963 |
May 13, 2024 | 171.345 | -0.55 | -0.32% | 171.893 | 172.707 | 170.802 |
May 6, 2024 | 171.893 | 2.29 | 1.35% | 169.602 | 172.038 | 169.302 |
Apr 29, 2024 | 169.601 | -3.5 | -2.02% | 173.094 | 175.181 | 167.308 |
Apr 22, 2024 | 173.093 | 3.4 | 2% | 169.684 | 173.281 | 169.17 |
Apr 15, 2024 | 169.682 | 1.93 | 1.15% | 167.745 | 170.739 | 167.64 |
Apr 8, 2024 | 167.745 | -0.17 | -0.11% | 167.914 | 168.47 | 167.217 |
Apr 1, 2024 | 167.912 | 0.08 | 0.05% | 167.827 | 168.474 | 166.744 |
Mar 25, 2024 | 167.827 | -0.72 | -0.43% | 168.542 | 168.717 | 166.558 |
Mar 18, 2024 | 168.542 | -0.05 | -0.03% | 168.583 | 170.794 | 167.736 |
Mar 11, 2024 | 168.583 | 1.31 | 0.78% | 167.264 | 168.817 | 167.066 |
Mar 4, 2024 | 167.264 | -2.66 | -1.57% | 169.919 | 170.713 | 167.162 |
Feb 26, 2024 | 169.919 | -0.84 | -0.49% | 170.752 | 171.505 | 169.319 |
Feb 19, 2024 | 170.751 | 0.28 | 0.16% | 170.467 | 171.69 | 169.959 |
Feb 12, 2024 | 170.468 | -0.17 | -0.1% | 170.635 | 170.878 | 169.386 |
Feb 5, 2024 | 170.636 | -0.64 | -0.38% | 171.272 | 171.402 | 169.214 |
Jan 29, 2024 | 171.27 | -0.15 | -0.09% | 171.414 | 171.813 | 169.645 |
Jan 22, 2024 | 171.418 | 0.89 | 0.52% | 170.526 | 171.659 | 169.724 |
Jan 15, 2024 | 170.525 | 0.45 | 0.26% | 170.068 | 171.566 | 169.86 |
Jan 8, 2024 | 170.069 | -0.02 | -0.01% | 170.085 | 171.476 | 168.851 |
Jan 1, 2024 | 170.084 | 2.52 | 1.5% | 167.559 | 170.791 | 166.781 |
Dec 25, 2023 | 167.475 | 1.34 | 0.8% | 166.133 | 169.307 | 165.885 |
Dec 18, 2023 | 166.267 | 2.82 | 1.72% | 163.444 | 167.343 | 163.226 |
Dec 11, 2023 | 163.444 | -1.37 | -0.83% | 164.811 | 166.677 | 161.926 |
Dec 4, 2023 | 164.811 | -3.87 | -2.3% | 168.674 | 168.889 | 162.074 |
Nov 27, 2023 | 168.675 | -0.86 | -0.51% | 169.533 | 170.212 | 167.386 |
Nov 20, 2023 | 169.534 | 0.29 | 0.17% | 169.24 | 169.665 | 166.537 |
Nov 13, 2023 | 169.243 | 1.33 | 0.79% | 167.905 | 170.521 | 167.492 |
Nov 6, 2023 | 167.907 | 1.72 | 1.03% | 166.182 | 168.166 | 166.144 |
Oct 30, 2023 | 166.183 | 0.28 | 0.17% | 165.895 | 167.206 | 164.966 |
Oct 23, 2023 | 165.896 | -1.89 | -1.13% | 167.776 | 168.215 | 165.533 |
Oct 16, 2023 | 167.776 | 2.05 | 1.24% | 165.717 | 168.412 | 165.084 |
Oct 9, 2023 | 165.716 | 1.64 | 1% | 164.07 | 166.109 | 163.477 |
Oct 2, 2023 | 164.073 | 0.76 | 0.46% | 163.308 | 164.287 | 159.902 |
Sep 25, 2023 | 163.308 | -0.3 | -0.18% | 163.598 | 163.894 | 162.022 |
Sep 18, 2023 | 163.599 | -1.24 | -0.75% | 164.834 | 165.188 | 162.97 |
Sep 11, 2023 | 164.835 | -0.08 | -0.05% | 164.911 | 165.414 | 163.821 |
Sep 4, 2023 | 164.909 | -0.08 | -0.05% | 164.988 | 166.189 | 164.301 |
Aug 28, 2023 | 164.985 | -0.62 | -0.38% | 165.6 | 166.584 | 163.933 |
Aug 21, 2023 | 165.602 | 0.92 | 0.56% | 164.678 | 166.567 | 164.476 |
Aug 14, 2023 | 164.674 | -0.52 | -0.32% | 165.189 | 166.41 | 164.414 |
Aug 7, 2023 | 165.188 | 2.92 | 1.8% | 162.26 | 165.469 | 161.931 |
Jul 31, 2023 | 162.259 | 0.48 | 0.3% | 161.769 | 164.022 | 161.682 |
Jul 24, 2023 | 161.769 | -1.84 | -1.13% | 163.602 | 163.777 | 158.811 |
Jul 17, 2023 | 163.602 | 2.74 | 1.7% | 160.858 | 163.968 | 160.557 |
Jul 10, 2023 | 160.858 | 0.91 | 0.57% | 159.941 | 161.619 | 158.484 |
Jul 3, 2023 | 159.939 | -1.34 | -0.83% | 161.273 | 161.586 | 159.488 |
Jun 26, 2023 | 161.273 | 1.05 | 0.66% | 160.214 | 161.631 | 159.654 |
Jun 19, 2023 | 160.209 | 1.64 | 1.03% | 158.567 | 160.372 | 157.184 |
Jun 12, 2023 | 158.567 | 4.29 | 2.78% | 154.272 | 158.782 | 153.359 |
Jun 5, 2023 | 154.273 | 0.17 | 0.11% | 154.099 | 155.244 | 153.255 |
May 29, 2023 | 154.097 | -1.41 | -0.91% | 155.503 | 155.526 | 152.467 |
May 22, 2023 | 155.503 | 2.22 | 1.45% | 153.274 | 155.538 | 153.147 |
May 15, 2023 | 153.275 | 2.1 | 1.39% | 151.167 | 153.757 | 151.105 |
May 8, 2023 | 151.167 | -0.51 | -0.34% | 151.675 | 152.339 | 149.804 |
May 1, 2023 | 151.677 | -0.85 | -0.56% | 152.518 | 153.955 | 150.182 |
Apr 24, 2023 | 152.521 | 2.33 | 1.55% | 150.181 | 153.153 | 149.046 |
Apr 17, 2023 | 150.18 | 0.46 | 0.31% | 149.71 | 150.572 | 149.185 |
Apr 10, 2023 | 149.711 | 3.67 | 2.51% | 146.034 | 149.811 | 145.708 |
Apr 3, 2023 | 146.032 | 0.74 | 0.51% | 145.29 | 146.166 | 144.25 |
Mar 27, 2023 | 145.29 | 2.92 | 2.05% | 142.361 | 146.07 | 142.002 |
Mar 20, 2023 | 142.358 | -0.34 | -0.24% | 142.689 | 144.192 | 140.23 |
Mar 13, 2023 | 142.687 | -4.11 | -2.8% | 146.795 | 147.549 | 141.895 |
Mar 6, 2023 | 146.789 | 1.64 | 1.13% | 145.147 | 147.602 | 144.681 |
Feb 27, 2023 | 145.148 | 0.08 | 0.05% | 145.061 | 146.281 | 144.401 |
Feb 20, 2023 | 145.064 | -0.06 | -0.04% | 145.116 | 145.894 | 143.658 |
Feb 13, 2023 | 145.117 | 0.26 | 0.18% | 144.85 | 145.223 | 144.843 |
Feb 6, 2023 | 142.367 | -0.13 | -0.09% | 142.491 | 143.22 | 141.051 |
Jan 30, 2023 | 142.483 | 1.5 | 1.06% | 140.976 | 142.713 | 140.273 |
Jan 23, 2023 | 140.975 | 0.37 | 0.26% | 140.598 | 141.955 | 140.494 |
Jan 16, 2023 | 140.601 | 2.48 | 1.8% | 138.114 | 142.416 | 137.806 |
Jan 9, 2023 | 138.115 | -4.13 | -2.91% | 142.24 | 143.898 | 137.365 |
Jan 2, 2023 | 142.239 | 0.61 | 0.43% | 141.622 | 143.615 | 138.935 |
Dec 26, 2022 | 141.622 | -0.99 | -0.69% | 142.604 | 144.847 | 141.403 |
Dec 19, 2022 | 142.139 | -3.95 | -2.71% | 146.088 | 147.769 | 141.015 |
Dec 12, 2022 | 146.091 | -0.08 | -0.06% | 146.166 | 148.52 | 145.183 |
Dec 5, 2022 | 146.162 | 2.59 | 1.81% | 143.562 | 146.534 | 143.391 |
Nov 28, 2022 | 143.563 | -3.52 | -2.39% | 147.073 | 147.132 | 142.879 |
Nov 21, 2022 | 147.075 | -0.04 | -0.03% | 147.107 | 148.845 | 146.321 |
Nov 14, 2022 | 147.107 | -0.73 | -0.5% | 147.833 | 149.071 | 146.512 |
Nov 7, 2022 | 147.833 | 0.55 | 0.37% | 147.281 | 148.863 | 144.512 |
Oct 31, 2022 | 147.281 | -1.04 | -0.7% | 148.315 | 148.925 | 145.817 |
Oct 24, 2022 | 148.316 | 0.43 | 0.29% | 147.886 | 149.546 | 147.205 |
Oct 17, 2022 | 147.888 | -0.18 | -0.12% | 148.065 | 150.536 | 146.012 |
Oct 10, 2022 | 148.062 | 1.83 | 1.25% | 146.229 | 148.087 | 145.417 |
Oct 3, 2022 | 146.23 | -0.67 | -0.46% | 146.892 | 147.789 | 145.167 |
Sep 26, 2022 | 146.891 | 0.84 | 0.57% | 146.044 | 148.534 | 145.142 |
Sep 19, 2022 | 146.048 | -0.05 | -0.04% | 146.094 | 146.319 | 145.684 |
Sep 12, 2022 | 148.18 | -0.34 | -0.23% | 148.517 | 150.687 | 147.996 |
Sep 5, 2022 | 148.515 | 5.61 | 3.93% | 142.895 | 148.8 | 142.634 |
Aug 29, 2022 | 142.892 | 0.29 | 0.2% | 142.593 | 143.401 | 141.397 |
Aug 22, 2022 | 142.592 | -0.3 | -0.21% | 142.884 | 143.24 | 141.307 |
Aug 15, 2022 | 142.883 | 1.36 | 0.96% | 141.516 | 143.295 | 140.468 |
Aug 8, 2022 | 141.512 | 1.18 | 0.84% | 140.328 | 142.357 | 140.313 |
Aug 1, 2022 | 140.325 | 0.39 | 0.28% | 139.927 | 140.66 | 137.128 |
Jul 25, 2022 | 139.927 | -1.59 | -1.13% | 141.513 | 142.55 | 139.302 |
Jul 18, 2022 | 141.509 | -0.24 | -0.17% | 141.746 | 143.097 | 141.048 |
Jul 11, 2022 | 141.746 | 2.37 | 1.7% | 139.374 | 141.913 | 138.751 |
Jul 4, 2022 | 139.374 | -1.43 | -1.02% | 140.802 | 141.996 | 138.655 |
Jun 27, 2022 | 140.801 | -0.26 | -0.18% | 141.054 | 143.731 | 140.047 |
Jun 20, 2022 | 141.053 | 1.57 | 1.12% | 139.481 | 141.873 | 139.167 |
Jun 13, 2022 | 139.481 | 3.27 | 2.4% | 136.206 | 139.972 | 134.029 |
Jun 6, 2022 | 136.206 | 0.4 | 0.3% | 135.798 | 137.776 | 135.441 |
May 30, 2022 | 135.8 | 2.96 | 2.22% | 132.839 | 135.996 | 132.543 |
May 23, 2022 | 132.839 | 1.69 | 1.29% | 131.141 | 132.944 | 130.879 |
May 16, 2022 | 131.141 | 2.06 | 1.6% | 129.071 | 132.013 | 128.24 |
May 9, 2022 | 129.075 | -3.09 | -2.34% | 132.155 | 132.349 | 127.489 |
May 2, 2022 | 132.155 | -1.29 | -0.97% | 133.436 | 134.042 | 131.81 |
Apr 25, 2022 | 133.434 | -1.11 | -0.83% | 134.539 | 135.028 | 131.896 |
Apr 18, 2022 | 134.542 | 0.22 | 0.16% | 134.318 | 136.167 | 133.901 |
Apr 11, 2022 | 134.318 | 1.19 | 0.9% | 133.119 | 135.403 | 133.008 |
Apr 4, 2022 | 133.12 | 0.7 | 0.53% | 132.414 | 133.276 | 132.147 |
Mar 28, 2022 | 132.416 | 1.14 | 0.87% | 131.267 | 133.549 | 130.735 |
Mar 21, 2022 | 131.207 | 3.49 | 2.73% | 127.712 | 131.684 | 127.52 |
Mar 14, 2022 | 127.884 | 2.32 | 1.85% | 125.554 | 127.881 | 125.38 |
Mar 7, 2022 | 125.442 | 0.18 | 0.14% | 125.257 | 125.696 | 124.254 |
Feb 28, 2022 | 125.254 | 0.74 | 0.59% | 124.513 | 125.911 | 124.287 |
Feb 21, 2022 | 124.835 | 0.02 | 0.01% | 124.813 | 125.519 | 124.005 |
Feb 14, 2022 | 124.863 | 0.23 | 0.19% | 124.623 | 125.39 | 124.326 |
Feb 7, 2022 | 124.863 | 0.39 | 0.31% | 124.47 | 125.585 | 124.242 |
Jan 31, 2022 | 124.45 | 0.61 | 0.49% | 123.839 | 125.131 | 123.545 |
Jan 24, 2022 | 123.761 | -0.82 | -0.66% | 124.574 | 124.846 | 123.586 |
Jan 17, 2022 | 124.645 | -0.33 | -0.27% | 124.973 | 125.669 | 124.023 |
Jan 10, 2022 | 124.963 | -0.79 | -0.63% | 125.743 | 125.905 | 124.111 |
Jan 3, 2022 | 125.815 | -0.35 | -0.28% | 126.158 | 127.075 | 125.263 |
Dec 27, 2021 | 126.208 | 1.93 | 1.55% | 124.276 | 126.468 | 124.196 |
Dec 20, 2021 | 124.38 | 1.34 | 1.09% | 123.037 | 124.745 | 122.663 |
Dec 13, 2021 | 123.012 | 0.07 | 0.06% | 122.937 | 123.97 | 122.803 |
Dec 6, 2021 | 123.144 | 0.32 | 0.26% | 122.818 | 123.653 | 122.387 |
Nov 29, 2021 | 122.911 | 0.13 | 0.1% | 122.78 | 123.539 | 122.133 |
Nov 22, 2021 | 122.511 | -0.1 | -0.09% | 122.61 | 123.706 | 122.33 |
Nov 15, 2021 | 122.739 | -0.89 | -0.72% | 123.625 | 123.947 | 122.426 |
Nov 8, 2021 | 123.664 | -0.41 | -0.34% | 124.074 | 124.518 | 123.382 |
Nov 1, 2021 | 124.304 | -0.13 | -0.1% | 124.427 | 125.51 | 123.947 |
Oct 25, 2021 | 124.523 | 0.7 | 0.56% | 123.82 | 125.034 | 123.518 |
Oct 18, 2021 | 123.88 | 0.38 | 0.31% | 123.494 | 124.545 | 123.375 |
Oct 11, 2021 | 123.757 | 2.99 | 2.47% | 120.763 | 123.88 | 120.708 |
Oct 4, 2021 | 121.036 | 2 | 1.68% | 119.033 | 121.104 | 118.919 |
Sep 27, 2021 | 119.324 | -0.33 | -0.27% | 119.645 | 120.207 | 119.021 |
Sep 20, 2021 | 119.786 | 1.89 | 1.6% | 117.892 | 119.85 | 117.536 |
Sep 13, 2021 | 117.955 | -1.56 | -1.31% | 119.509 | 119.736 | 117.871 |
Sep 6, 2021 | 119.695 | -0.33 | -0.28% | 120.022 | 120.357 | 119.434 |
Aug 30, 2021 | 120.022 | -0.45 | -0.37% | 120.466 | 120.6 | 119.688 |
Aug 23, 2021 | 120.561 | 0.91 | 0.76% | 119.649 | 120.58 | 119.56 |
Aug 16, 2021 | 119.732 | 0.15 | 0.12% | 119.581 | 120.123 | 119.297 |
Aug 9, 2021 | 119.736 | -0.71 | -0.59% | 120.437 | 120.478 | 119.373 |
Aug 2, 2021 | 120.449 | -0.52 | -0.43% | 120.96 | 121.207 | 120.391 |
Jul 26, 2021 | 121.136 | 1.08 | 0.9% | 120.053 | 121.189 | 119.856 |
Jul 19, 2021 | 120.187 | 0.62 | 0.51% | 119.566 | 120.282 | 118.652 |
Jul 12, 2021 | 119.716 | -0.73 | -0.6% | 120.438 | 120.728 | 119.552 |
Jul 5, 2021 | 120.438 | 0.09 | 0.07% | 120.345 | 120.616 | 118.995 |
Jun 28, 2021 | 120.574 | 0 | 0% | 120.574 | 120.891 | 119.627 |
Jun 21, 2021 | 120.819 | 1.36 | 1.14% | 119.454 | 120.989 | 118.866 |
Jun 14, 2021 | 119.454 | -2.74 | -2.24% | 122.186 | 122.768 | 119.282 |
Jun 7, 2021 | 122.186 | 0.3 | 0.25% | 121.878 | 122.539 | 121.466 |
May 31, 2021 | 121.879 | -0.22 | -0.18% | 122.096 | 122.315 | 121.558 |
May 24, 2021 | 122.096 | 0.75 | 0.61% | 121.345 | 122.528 | 121.024 |
May 17, 2021 | 121.345 | -0.03 | -0.03% | 121.37 | 121.523 | 120.547 |
May 10, 2021 | 121.37 | 0.8 | 0.67% | 120.561 | 121.38 | 119.966 |
May 3, 2021 | 120.561 | 0.85 | 0.71% | 119.708 | 120.614 | 119.261 |
Apr 26, 2021 | 119.708 | 1.68 | 1.42% | 118.024 | 120.114 | 117.728 |
Apr 19, 2021 | 118.024 | -0.08 | -0.07% | 118.095 | 118.64 | 117.506 |
Apr 12, 2021 | 118.093 | -0.43 | -0.37% | 118.52 | 118.734 | 117.65 |
Apr 5, 2021 | 118.52 | 1.04 | 0.89% | 117.471 | 118.626 | 117.199 |