Instrument Fundamentals
Date | Close | Change | Change (%) | Open | High | Low |
---|---|---|---|---|---|---|
Jan 27, 2025 | 160.804 | -2.21 | -1.36% | 163.009 | 163.45 | 159.887 |
Jan 20, 2025 | 162.99 | 2.3 | 1.43% | 160.684 | 164.074 | 160.305 |
Jan 13, 2025 | 160.683 | -1.06 | -0.66% | 161.736 | 162.884 | 159.689 |
Jan 6, 2025 | 161.736 | -0.57 | -0.35% | 162.299 | 164.544 | 161.2 |
Dec 30, 2024 | 162.299 | -2.41 | -1.47% | 164.709 | 164.895 | 160.885 |
Dec 23, 2024 | 164.705 | 1.38 | 0.84% | 163.325 | 164.833 | 162.837 |
Dec 16, 2024 | 163.326 | 2.06 | 1.27% | 161.264 | 163.797 | 159.795 |
Dec 9, 2024 | 161.264 | 2.9 | 1.83% | 158.364 | 161.547 | 157.855 |
Dec 2, 2024 | 158.364 | 0.34 | 0.22% | 158.014 | 159.57 | 156.172 |
Nov 25, 2024 | 158.015 | -3.51 | -2.17% | 161.518 | 162.108 | 157.958 |
Nov 18, 2024 | 161.529 | -1.4 | -0.86% | 162.924 | 164.751 | 159.875 |
Nov 11, 2024 | 162.924 | -0.89 | -0.54% | 163.805 | 165.023 | 162.308 |
Nov 4, 2024 | 163.804 | -1.77 | -1.07% | 165.57 | 166.093 | 163.195 |
Oct 28, 2024 | 165.57 | 0.44 | 0.27% | 165.12 | 166.684 | 164.876 |
Oct 21, 2024 | 165.119 | 2.53 | 1.55% | 162.583 | 165.395 | 161.99 |
Oct 14, 2024 | 162.582 | -0.5 | -0.31% | 163.08 | 163.593 | 161.84 |
Oct 7, 2024 | 163.08 | -0.15 | -0.09% | 163.224 | 163.6 | 161.898 |
Sep 30, 2024 | 163.224 | 3.73 | 2.34% | 159.488 | 163.566 | 158.093 |
Sep 23, 2024 | 159.47 | -1.3 | -0.81% | 160.769 | 163.485 | 158.472 |
Sep 16, 2024 | 160.769 | 4.61 | 2.95% | 156.154 | 161.152 | 155.133 |
Sep 9, 2024 | 156.154 | -1.82 | -1.15% | 157.967 | 158.724 | 155.454 |
Sep 2, 2024 | 157.967 | -3.72 | -2.31% | 161.687 | 162.887 | 157.391 |
Aug 26, 2024 | 161.686 | 0.65 | 0.4% | 161.031 | 162.169 | 160.012 |
Aug 19, 2024 | 161.031 | -2.09 | -1.28% | 163.114 | 163.198 | 160.409 |
Aug 12, 2024 | 163.114 | 2.62 | 1.63% | 160.487 | 163.882 | 160.186 |
Aug 5, 2024 | 160.486 | 1.65 | 1.04% | 158.83 | 161.434 | 154.381 |
Jul 29, 2024 | 158.828 | -8.47 | -5.06% | 167.288 | 167.958 | 158.441 |
Jul 22, 2024 | 167.288 | -4.28 | -2.5% | 171.562 | 171.649 | 164.817 |
Jul 15, 2024 | 171.563 | -0.74 | -0.43% | 172.299 | 172.913 | 169.982 |
Jul 8, 2024 | 172.299 | -1.6 | -0.92% | 173.892 | 175.419 | 171.434 |
Jul 1, 2024 | 173.892 | 1.14 | 0.66% | 172.743 | 174.509 | 172.675 |
Jun 24, 2024 | 172.742 | 1.85 | 1.08% | 170.884 | 172.803 | 170.229 |
Jun 17, 2024 | 170.884 | 2.26 | 1.34% | 168.618 | 170.928 | 167.947 |
Jun 10, 2024 | 168.618 | -0.41 | -0.25% | 169.028 | 170.129 | 167.501 |
Jun 3, 2024 | 169.028 | -1.55 | -0.91% | 170.572 | 170.883 | 167.954 |
May 27, 2024 | 170.572 | 0.43 | 0.25% | 170.142 | 170.79 | 169.057 |
May 20, 2024 | 170.141 | 0.79 | 0.47% | 169.345 | 170.491 | 169.057 |
May 13, 2024 | 169.345 | 1.51 | 0.9% | 167.83 | 169.425 | 167.318 |
May 6, 2024 | 167.83 | 2.52 | 1.52% | 165.302 | 167.956 | 165.088 |
Apr 29, 2024 | 165.302 | -4.06 | -2.4% | 169.352 | 171.562 | 164.001 |
Apr 22, 2024 | 169.352 | 4.55 | 2.76% | 164.795 | 169.507 | 164.394 |
Apr 15, 2024 | 164.795 | 1.59 | 0.97% | 163.199 | 165.018 | 163.012 |
Apr 8, 2024 | 163.201 | -1.07 | -0.65% | 164.263 | 165.167 | 162.264 |
Apr 1, 2024 | 164.263 | 0.86 | 0.52% | 163.402 | 164.906 | 162.597 |
Mar 25, 2024 | 163.401 | -0.12 | -0.08% | 163.518 | 164.413 | 162.928 |
Mar 18, 2024 | 163.519 | 1.4 | 0.86% | 162.115 | 165.348 | 161.937 |
Mar 11, 2024 | 162.114 | 1.48 | 0.92% | 160.627 | 162.399 | 160.206 |
Mar 4, 2024 | 160.628 | -2.14 | -1.32% | 162.761 | 163.515 | 160.529 |
Feb 26, 2024 | 162.761 | -0.07 | -0.04% | 162.821 | 163.712 | 161.676 |
Feb 19, 2024 | 162.82 | 0.9 | 0.55% | 161.914 | 163.459 | 161.469 |
Feb 12, 2024 | 161.916 | 0.83 | 0.51% | 161.08 | 161.947 | 160.372 |
Feb 5, 2024 | 161.08 | 0.99 | 0.62% | 160.087 | 161.256 | 158.901 |
Jan 29, 2024 | 160.085 | -0.58 | -0.36% | 160.657 | 160.829 | 158.07 |
Jan 22, 2024 | 160.658 | -0.68 | -0.42% | 161.33 | 161.701 | 159.688 |
Jan 15, 2024 | 161.33 | 2.47 | 1.55% | 158.859 | 161.858 | 158.8 |
Jan 8, 2024 | 158.859 | 0.51 | 0.32% | 158.345 | 160.176 | 157.197 |
Jan 1, 2024 | 158.343 | 2.81 | 1.8% | 155.532 | 158.988 | 155.06 |
Dec 25, 2023 | 155.638 | -0.86 | -0.55% | 156.497 | 158.378 | 155.622 |
Dec 18, 2023 | 156.639 | 1.58 | 1.02% | 155.057 | 158.562 | 154.862 |
Dec 11, 2023 | 155.059 | -1.02 | -0.66% | 156.076 | 157.677 | 153.835 |
Dec 4, 2023 | 156.075 | -3.25 | -2.04% | 159.322 | 159.835 | 153.065 |
Nov 27, 2023 | 159.322 | -4.31 | -2.64% | 163.626 | 163.634 | 159.262 |
Nov 20, 2023 | 163.628 | 0.09 | 0.05% | 163.533 | 163.709 | 161.241 |
Nov 13, 2023 | 163.536 | 1.62 | 1% | 161.914 | 164.301 | 161.516 |
Nov 6, 2023 | 161.914 | 1.53 | 0.95% | 160.379 | 161.939 | 160.326 |
Oct 30, 2023 | 160.379 | 2.23 | 1.41% | 158.141 | 160.838 | 157.687 |
Oct 23, 2023 | 158.141 | -0.58 | -0.37% | 158.717 | 159.909 | 157.859 |
Oct 16, 2023 | 158.717 | 1.35 | 0.85% | 157.364 | 158.923 | 156.842 |
Oct 9, 2023 | 157.364 | -0.23 | -0.15% | 157.588 | 158.605 | 156.503 |
Oct 2, 2023 | 157.59 | -0.37 | -0.24% | 157.957 | 158.469 | 154.339 |
Sep 25, 2023 | 157.957 | -0.1 | -0.06% | 158.048 | 158.329 | 156.701 |
Sep 18, 2023 | 158.047 | 0.31 | 0.19% | 157.732 | 158.442 | 157.027 |
Sep 11, 2023 | 157.732 | 0.06 | 0.04% | 157.663 | 158.645 | 156.572 |
Sep 4, 2023 | 157.66 | 0.27 | 0.17% | 157.39 | 158.516 | 156.994 |
Aug 28, 2023 | 157.39 | -0.83 | -0.53% | 158.218 | 159.755 | 157.044 |
Aug 21, 2023 | 158.218 | 0.18 | 0.11% | 158.033 | 159.481 | 156.861 |
Aug 14, 2023 | 158.035 | -0.48 | -0.3% | 158.507 | 159.327 | 157.647 |
Aug 7, 2023 | 158.507 | 2.41 | 1.54% | 156.088 | 159.212 | 155.798 |
Jul 31, 2023 | 156.088 | 0.92 | 0.59% | 155.161 | 157.491 | 155.1 |
Jul 24, 2023 | 155.161 | -2.53 | -1.61% | 157.686 | 157.777 | 151.381 |
Jul 17, 2023 | 157.686 | 1.98 | 1.27% | 155.701 | 158.04 | 154.866 |
Jul 10, 2023 | 155.701 | -0.26 | -0.17% | 155.956 | 156.662 | 153.323 |
Jul 3, 2023 | 155.956 | -1.54 | -0.98% | 157.49 | 157.947 | 155.374 |
Jun 26, 2023 | 157.491 | 0.95 | 0.6% | 156.537 | 157.99 | 155.744 |
Jun 19, 2023 | 156.537 | 1.35 | 0.87% | 155.186 | 156.922 | 154.039 |
Jun 12, 2023 | 155.188 | 5.37 | 3.58% | 149.817 | 155.324 | 149.658 |
Jun 5, 2023 | 149.818 | -0.16 | -0.11% | 149.978 | 150.431 | 148.624 |
May 29, 2023 | 149.977 | -1.07 | -0.71% | 151.04 | 151.042 | 148.582 |
May 22, 2023 | 151.042 | 2.03 | 1.36% | 149.007 | 151.062 | 148.825 |
May 15, 2023 | 149.004 | 1.6 | 1.08% | 147.4 | 149.793 | 147.335 |
May 8, 2023 | 147.4 | -1.56 | -1.05% | 148.951 | 149.259 | 146.126 |
May 1, 2023 | 148.95 | -1.28 | -0.86% | 150.227 | 151.608 | 147.115 |
Apr 24, 2023 | 150.228 | 2.98 | 2.02% | 147.243 | 150.428 | 146.282 |
Apr 17, 2023 | 147.244 | 0.07 | 0.04% | 147.172 | 147.853 | 146.394 |
Apr 10, 2023 | 147.172 | 3.01 | 2.09% | 144.156 | 147.174 | 144.056 |
Apr 3, 2023 | 144.156 | 0.11 | 0.07% | 144.046 | 145.431 | 142.542 |
Mar 27, 2023 | 144.046 | 3.02 | 2.14% | 141.017 | 145.66 | 140.562 |
Mar 20, 2023 | 141.017 | -0.26 | -0.19% | 141.277 | 143.62 | 138.814 |
Mar 13, 2023 | 141.274 | -2.88 | -2% | 144.149 | 144.958 | 139.112 |
Mar 6, 2023 | 144.146 | -0.39 | -0.27% | 144.526 | 145.433 | 142.856 |
Feb 27, 2023 | 144.527 | 0.56 | 0.39% | 143.959 | 145.561 | 143.553 |
Feb 20, 2023 | 143.959 | 0.47 | 0.33% | 143.48 | 144.156 | 142.141 |
Feb 13, 2023 | 143.481 | 0.07 | 0.05% | 143.406 | 143.533 | 143.306 |
Feb 6, 2023 | 140.439 | -2.03 | -1.43% | 142.466 | 142.789 | 139.534 |
Jan 30, 2023 | 142.466 | 1.32 | 0.94% | 141.139 | 142.816 | 139.915 |
Jan 23, 2023 | 141.138 | 0.58 | 0.41% | 140.554 | 142.279 | 140.452 |
Jan 16, 2023 | 140.555 | 1.98 | 1.43% | 138.573 | 141.671 | 137.899 |
Jan 9, 2023 | 138.572 | -1.96 | -1.39% | 140.525 | 142.838 | 137.995 |
Jan 2, 2023 | 140.526 | 0.46 | 0.33% | 140.058 | 141.428 | 137.367 |
Dec 26, 2022 | 140.057 | -1.16 | -0.82% | 141.211 | 142.928 | 139.688 |
Dec 19, 2022 | 140.861 | -3.68 | -2.55% | 144.539 | 145.818 | 138.778 |
Dec 12, 2022 | 144.539 | 0.71 | 0.49% | 143.825 | 146.714 | 143.457 |
Dec 5, 2022 | 143.825 | 2.05 | 1.44% | 141.77 | 144.565 | 141.741 |
Nov 28, 2022 | 141.771 | -2.71 | -1.88% | 144.48 | 144.988 | 140.745 |
Nov 21, 2022 | 144.475 | -0.44 | -0.3% | 144.907 | 146.119 | 143.629 |
Nov 14, 2022 | 144.907 | 0.74 | 0.51% | 144.164 | 145.531 | 143.33 |
Nov 7, 2022 | 144.164 | -1.62 | -1.11% | 145.78 | 147.096 | 142.538 |
Oct 31, 2022 | 145.779 | -1.35 | -0.92% | 147.125 | 147.738 | 144.013 |
Oct 24, 2022 | 147.126 | 1.61 | 1.1% | 145.511 | 147.7 | 145.269 |
Oct 17, 2022 | 145.509 | 0.75 | 0.52% | 144.749 | 148.386 | 143.654 |
Oct 10, 2022 | 144.75 | 3.16 | 2.23% | 141.589 | 144.826 | 140.88 |
Oct 3, 2022 | 141.588 | -0.21 | -0.15% | 141.796 | 144.072 | 141.166 |
Sep 26, 2022 | 141.795 | 2.79 | 2.01% | 138.997 | 142.275 | 137.296 |
Sep 19, 2022 | 138.997 | 0.26 | 0.19% | 138.728 | 139.195 | 138.552 |
Sep 12, 2022 | 143.057 | -0.5 | -0.35% | 143.551 | 145.617 | 142.278 |
Sep 5, 2022 | 143.551 | 4.32 | 3.1% | 139.227 | 144.705 | 138.671 |
Aug 29, 2022 | 139.227 | 1.96 | 1.43% | 137.263 | 140.731 | 137.231 |
Aug 22, 2022 | 137.262 | -0.25 | -0.18% | 137.507 | 137.957 | 135.498 |
Aug 15, 2022 | 137.508 | 0.82 | 0.6% | 136.684 | 137.948 | 134.931 |
Aug 8, 2022 | 136.684 | -0.69 | -0.5% | 137.37 | 138.377 | 136.277 |
Aug 1, 2022 | 137.369 | 1.21 | 0.88% | 136.158 | 137.742 | 133.381 |
Jul 25, 2022 | 136.159 | -2.89 | -2.08% | 139.042 | 140.063 | 135.531 |
Jul 18, 2022 | 139.042 | -0.59 | -0.42% | 139.622 | 142.302 | 138.765 |
Jul 11, 2022 | 139.622 | 1.05 | 0.76% | 138.566 | 139.872 | 137.002 |
Jul 4, 2022 | 138.566 | -2.26 | -1.61% | 140.824 | 142.354 | 136.846 |
Jun 27, 2022 | 140.824 | -1.87 | -1.32% | 142.694 | 144.257 | 139.771 |
Jun 20, 2022 | 142.692 | 0.77 | 0.54% | 141.915 | 144.228 | 141.383 |
Jun 13, 2022 | 141.914 | 0.52 | 0.37% | 141.388 | 142.023 | 137.911 |
Jun 6, 2022 | 141.389 | 1.2 | 0.85% | 140.187 | 144.236 | 139.823 |
May 30, 2022 | 140.187 | 3.64 | 2.67% | 136.54 | 140.36 | 136.247 |
May 23, 2022 | 136.54 | 1.38 | 1.02% | 135.151 | 136.783 | 134.64 |
May 16, 2022 | 135.154 | 0.6 | 0.45% | 134.548 | 136.68 | 133.73 |
May 9, 2022 | 134.545 | -3.14 | -2.28% | 137.682 | 138.301 | 132.642 |
May 2, 2022 | 137.682 | 0.71 | 0.52% | 136.968 | 138.138 | 136.501 |
Apr 25, 2022 | 136.967 | -2.04 | -1.47% | 139.002 | 139.162 | 134.767 |
Apr 18, 2022 | 139.003 | 2.09 | 1.53% | 136.906 | 139.986 | 136.429 |
Apr 11, 2022 | 136.906 | 1.52 | 1.12% | 135.382 | 137.112 | 135.263 |
Apr 4, 2022 | 135.383 | -0.06 | -0.05% | 135.441 | 135.664 | 134.278 |
Mar 28, 2022 | 135.441 | 1.18 | 0.88% | 134.253 | 137.522 | 134.028 |
Mar 21, 2022 | 134.111 | 2.45 | 1.86% | 131.656 | 134.747 | 131.378 |
Mar 14, 2022 | 131.663 | 3.5 | 2.73% | 128.158 | 131.921 | 127.932 |
Mar 7, 2022 | 128.014 | 2.47 | 1.97% | 125.539 | 129.038 | 124.39 |
Feb 28, 2022 | 125.551 | -3.11 | -2.42% | 128.655 | 129.784 | 125.069 |
Feb 21, 2022 | 130.226 | -0.06 | -0.04% | 130.278 | 130.902 | 127.915 |
Feb 14, 2022 | 130.27 | -0.5 | -0.38% | 130.765 | 131.908 | 130.042 |
Feb 7, 2022 | 131 | -1.04 | -0.79% | 132.03 | 133.151 | 130.379 |
Jan 31, 2022 | 131.912 | 3.44 | 2.68% | 128.464 | 132.091 | 128.436 |
Jan 24, 2022 | 128.463 | -0.43 | -0.33% | 128.884 | 129.243 | 128.245 |
Jan 17, 2022 | 128.955 | -1.31 | -1% | 130.257 | 131.176 | 128.557 |
Jan 10, 2022 | 130.371 | -0.86 | -0.66% | 131.228 | 131.474 | 129.778 |
Jan 3, 2022 | 131.265 | 0.4 | 0.31% | 130.856 | 131.603 | 130.023 |
Dec 27, 2021 | 130.963 | 1.59 | 1.22% | 129.373 | 131.042 | 129.215 |
Dec 20, 2021 | 129.373 | 1.73 | 1.35% | 127.639 | 129.753 | 127.516 |
Dec 13, 2021 | 127.779 | -0.48 | -0.37% | 128.253 | 129.638 | 127.752 |
Dec 6, 2021 | 128.314 | 0.74 | 0.58% | 127.565 | 129.108 | 127.511 |
Nov 29, 2021 | 127.605 | -0.79 | -0.62% | 128.389 | 128.786 | 127.384 |
Nov 22, 2021 | 128.277 | -0.35 | -0.28% | 128.626 | 129.598 | 127.795 |
Nov 15, 2021 | 128.648 | -1.78 | -1.37% | 130.424 | 130.6 | 127.976 |
Nov 8, 2021 | 130.366 | -0.71 | -0.54% | 131.071 | 131.429 | 130.232 |
Nov 1, 2021 | 131.16 | -0.66 | -0.5% | 131.814 | 132.562 | 130.835 |
Oct 25, 2021 | 131.773 | -0.38 | -0.29% | 132.145 | 132.919 | 131.554 |
Oct 18, 2021 | 132.149 | -0.27 | -0.21% | 132.418 | 133.479 | 131.919 |
Oct 11, 2021 | 132.418 | 2.68 | 2.07% | 129.73 | 132.774 | 129.664 |
Oct 4, 2021 | 129.891 | 1.27 | 0.98% | 128.618 | 129.907 | 128.333 |
Sep 27, 2021 | 128.756 | -1.02 | -0.79% | 129.774 | 130.474 | 128.548 |
Sep 20, 2021 | 129.799 | 0.92 | 0.72% | 128.871 | 129.846 | 127.929 |
Sep 13, 2021 | 128.871 | -0.94 | -0.73% | 129.808 | 130.196 | 128.609 |
Sep 6, 2021 | 129.807 | -0.52 | -0.4% | 130.325 | 130.696 | 129.666 |
Aug 30, 2021 | 130.325 | 0.78 | 0.6% | 129.544 | 130.743 | 129.473 |
Aug 23, 2021 | 129.57 | 1.27 | 0.99% | 128.298 | 129.763 | 128.218 |
Aug 16, 2021 | 128.456 | -0.8 | -0.62% | 129.253 | 129.435 | 127.932 |
Aug 9, 2021 | 129.284 | -0.39 | -0.3% | 129.673 | 129.805 | 129.235 |
Aug 2, 2021 | 129.632 | -0.52 | -0.4% | 130.144 | 130.42 | 129.134 |
Jul 26, 2021 | 130.2 | 0.15 | 0.11% | 130.048 | 130.563 | 129.545 |
Jul 19, 2021 | 130.103 | 0.17 | 0.13% | 129.926 | 130.296 | 128.593 |
Jul 12, 2021 | 129.96 | -0.79 | -0.61% | 130.746 | 131.087 | 129.611 |
Jul 5, 2021 | 130.759 | -0.88 | -0.67% | 131.631 | 131.866 | 129.623 |
Jun 28, 2021 | 131.723 | -0.47 | -0.36% | 132.186 | 132.431 | 131.277 |
Jun 21, 2021 | 132.241 | 1.42 | 1.09% | 130.814 | 132.693 | 130.04 |
Jun 14, 2021 | 130.816 | -2.05 | -1.54% | 132.859 | 133.68 | 130.611 |
Jun 7, 2021 | 132.861 | -0.51 | -0.38% | 133.367 | 133.759 | 132.662 |
May 31, 2021 | 133.367 | -0.61 | -0.46% | 133.972 | 134.125 | 133.064 |
May 24, 2021 | 133.972 | 1.3 | 0.98% | 132.67 | 134.054 | 132.519 |
May 17, 2021 | 132.669 | -0.28 | -0.21% | 132.941 | 133.438 | 132.514 |
May 10, 2021 | 132.941 | 0.8 | 0.6% | 132.139 | 132.947 | 131.642 |
May 3, 2021 | 132.139 | 0.69 | 0.52% | 131.446 | 132.185 | 130.98 |
Apr 26, 2021 | 131.446 | 1.02 | 0.78% | 130.422 | 132.364 | 130.207 |
Apr 19, 2021 | 130.422 | 0.29 | 0.22% | 130.129 | 130.971 | 129.587 |
Apr 12, 2021 | 130.126 | -0.4 | -0.31% | 130.522 | 130.607 | 129.796 |
Apr 5, 2021 | 130.523 | 0.28 | 0.21% | 130.24 | 130.684 | 129.57 |