Instrument Fundamentals
Date | Close | Change | Change (%) | Open | High | Low |
---|---|---|---|---|---|---|
Jan 27, 2025 | 192.282 | -1.72 | -0.89% | 194.002 | 194.637 | 191.166 |
Jan 20, 2025 | 193.981 | 3.69 | 1.94% | 190.286 | 194.736 | 189.87 |
Jan 13, 2025 | 190.286 | -2.4 | -1.25% | 192.681 | 192.989 | 189.316 |
Jan 6, 2025 | 192.694 | -2.99 | -1.53% | 195.677 | 198.243 | 192.184 |
Dec 30, 2024 | 195.675 | -2.9 | -1.46% | 198.574 | 198.937 | 194.173 |
Dec 23, 2024 | 198.573 | 1.8 | 0.91% | 196.768 | 198.691 | 196.428 |
Dec 16, 2024 | 196.768 | 3.02 | 1.56% | 193.741 | 198.941 | 193.633 |
Dec 9, 2024 | 193.741 | 2.67 | 1.39% | 191.068 | 194.983 | 190.582 |
Dec 2, 2024 | 191.069 | 0.73 | 0.38% | 190.335 | 192.36 | 188.065 |
Nov 25, 2024 | 190.334 | -3.78 | -1.95% | 194.108 | 194.614 | 190.133 |
Nov 18, 2024 | 194.104 | -1.03 | -0.53% | 195.128 | 197.772 | 192.836 |
Nov 11, 2024 | 195.13 | -2.34 | -1.19% | 197.469 | 198.448 | 194.275 |
Nov 4, 2024 | 197.469 | 0.23 | 0.11% | 197.238 | 199.544 | 196.48 |
Oct 28, 2024 | 197.236 | -0.94 | -0.48% | 198.173 | 199.796 | 195.353 |
Oct 21, 2024 | 198.175 | 2.9 | 1.48% | 195.266 | 198.883 | 194.549 |
Oct 14, 2024 | 195.244 | 0.44 | 0.22% | 194.798 | 196.035 | 193.69 |
Oct 7, 2024 | 194.801 | -0.45 | -0.23% | 195.245 | 195.49 | 192.871 |
Sep 30, 2024 | 195.246 | 4.15 | 2.17% | 191.087 | 195.604 | 189.542 |
Sep 23, 2024 | 191.072 | -0.72 | -0.38% | 191.784 | 195.952 | 189.84 |
Sep 16, 2024 | 191.783 | 6.79 | 3.67% | 184.989 | 191.98 | 183.744 |
Sep 9, 2024 | 184.988 | -2.12 | -1.13% | 187.098 | 188.114 | 183.702 |
Sep 2, 2024 | 187.098 | -5.11 | -2.66% | 192.206 | 193.468 | 186.381 |
Aug 26, 2024 | 192.207 | 2.04 | 1.07% | 190.164 | 192.487 | 189.482 |
Aug 19, 2024 | 190.164 | -1.38 | -0.72% | 191.54 | 192.022 | 188.219 |
Aug 12, 2024 | 191.542 | 4.07 | 2.17% | 187.469 | 192.003 | 187.135 |
Aug 5, 2024 | 187.468 | 1.31 | 0.7% | 186.151 | 188.399 | 180.044 |
Jul 29, 2024 | 186.151 | -12.17 | -6.14% | 198.321 | 199.475 | 185.704 |
Jul 22, 2024 | 198.323 | -5.25 | -2.58% | 203.569 | 203.599 | 195.843 |
Jul 15, 2024 | 203.569 | -1.68 | -0.82% | 205.239 | 205.772 | 202.07 |
Jul 8, 2024 | 205.239 | -0.47 | -0.23% | 205.701 | 208.1 | 203.806 |
Jul 1, 2024 | 205.701 | 2.17 | 1.06% | 203.53 | 206.431 | 203.355 |
Jun 24, 2024 | 203.53 | 1.46 | 0.72% | 202.06 | 203.576 | 201.097 |
Jun 17, 2024 | 202.06 | 2.24 | 1.12% | 199.82 | 202.077 | 199.043 |
Jun 10, 2024 | 199.821 | 0.22 | 0.11% | 199.594 | 201.601 | 198.907 |
Jun 3, 2024 | 199.594 | -0.72 | -0.36% | 200.305 | 200.634 | 197.19 |
May 27, 2024 | 200.3 | 0.56 | 0.28% | 199.739 | 200.733 | 198.738 |
May 20, 2024 | 199.739 | 1.84 | 0.93% | 197.897 | 200.052 | 197.372 |
May 13, 2024 | 197.897 | 2.77 | 1.42% | 195.122 | 197.974 | 194.717 |
May 6, 2024 | 195.122 | 2.43 | 1.26% | 192.685 | 195.324 | 192.429 |
Apr 29, 2024 | 192.684 | -5.21 | -2.63% | 197.887 | 200.542 | 191.347 |
Apr 22, 2024 | 197.887 | 6.53 | 3.41% | 191.352 | 197.998 | 190.302 |
Apr 15, 2024 | 191.352 | 0.35 | 0.18% | 190.999 | 192.827 | 190.286 |
Apr 8, 2024 | 190.999 | -0.47 | -0.25% | 191.462 | 192.897 | 189.977 |
Apr 1, 2024 | 191.461 | 0.14 | 0.07% | 191.318 | 192.234 | 190.022 |
Mar 25, 2024 | 191.319 | 0.71 | 0.37% | 190.599 | 191.662 | 190.426 |
Mar 18, 2024 | 190.601 | 0.97 | 0.51% | 189.621 | 193.521 | 189.523 |
Mar 11, 2024 | 189.62 | 0.91 | 0.48% | 188.703 | 190.013 | 187.946 |
Mar 4, 2024 | 188.703 | -1.35 | -0.72% | 190.053 | 191.177 | 188.216 |
Feb 26, 2024 | 190.054 | -0.62 | -0.33% | 190.673 | 191.31 | 189.032 |
Feb 19, 2024 | 190.675 | 1.34 | 0.7% | 189.333 | 191.131 | 188.893 |
Feb 12, 2024 | 189.332 | 0.83 | 0.44% | 188.498 | 190.069 | 187.841 |
Feb 5, 2024 | 188.498 | 1.07 | 0.57% | 187.426 | 188.854 | 186.152 |
Jan 29, 2024 | 187.427 | -0.7 | -0.38% | 188.125 | 188.28 | 185.214 |
Jan 22, 2024 | 188.127 | 0.03 | 0.01% | 188.093 | 188.898 | 187.102 |
Jan 15, 2024 | 188.092 | 3.24 | 1.75% | 184.846 | 188.915 | 184.686 |
Jan 8, 2024 | 184.847 | 0.81 | 0.44% | 184.029 | 186.153 | 182.737 |
Jan 1, 2024 | 184.026 | 4.92 | 2.74% | 179.104 | 184.29 | 178.721 |
Dec 25, 2023 | 179.486 | -0.97 | -0.54% | 180.454 | 182.182 | 178.983 |
Dec 18, 2023 | 180.726 | 0.38 | 0.21% | 180.336 | 184.164 | 179.766 |
Dec 11, 2023 | 180.335 | -1.68 | -0.92% | 182.006 | 184.309 | 178.326 |
Dec 4, 2023 | 182.004 | -4.03 | -2.17% | 186.024 | 186.323 | 178.545 |
Nov 27, 2023 | 186.023 | -2.42 | -1.29% | 188.44 | 188.508 | 185.988 |
Nov 20, 2023 | 188.441 | 1.7 | 0.91% | 186.736 | 188.649 | 184.449 |
Nov 13, 2023 | 186.734 | 1.51 | 0.81% | 185.221 | 188.273 | 185.201 |
Nov 6, 2023 | 185.221 | 0.32 | 0.17% | 184.894 | 185.95 | 184.533 |
Oct 30, 2023 | 184.894 | 3.53 | 1.95% | 181.355 | 185.004 | 180.752 |
Oct 23, 2023 | 181.355 | -0.95 | -0.52% | 182.299 | 183.739 | 181.016 |
Oct 16, 2023 | 182.299 | 0.52 | 0.29% | 181.771 | 182.8 | 180.948 |
Oct 9, 2023 | 181.771 | -0.47 | -0.26% | 182.24 | 183.805 | 181.148 |
Oct 2, 2023 | 182.241 | -0.07 | -0.04% | 182.303 | 182.969 | 178.025 |
Sep 25, 2023 | 182.305 | 0.62 | 0.34% | 181.679 | 183.011 | 180.872 |
Sep 18, 2023 | 181.676 | -1.63 | -0.89% | 183.298 | 183.477 | 180.787 |
Sep 11, 2023 | 183.298 | -0.43 | -0.24% | 183.725 | 184.375 | 182.501 |
Sep 4, 2023 | 183.725 | -0.17 | -0.1% | 183.894 | 185.765 | 182.929 |
Aug 28, 2023 | 183.896 | -0.58 | -0.32% | 184.471 | 186.051 | 183.523 |
Aug 21, 2023 | 184.472 | -0.68 | -0.37% | 185.146 | 186.749 | 183.34 |
Aug 14, 2023 | 185.151 | 1.29 | 0.7% | 183.859 | 186.454 | 183.446 |
Aug 7, 2023 | 183.859 | 3.01 | 1.66% | 180.846 | 184.233 | 180.562 |
Jul 31, 2023 | 180.849 | -0.06 | -0.04% | 180.906 | 183.236 | 180.36 |
Jul 24, 2023 | 180.912 | -1.26 | -0.69% | 182.166 | 182.33 | 176.291 |
Jul 17, 2023 | 182.166 | 0.65 | 0.35% | 181.516 | 182.517 | 179.599 |
Jul 10, 2023 | 181.516 | -1.04 | -0.57% | 182.549 | 183.21 | 179.453 |
Jul 3, 2023 | 182.551 | -0.73 | -0.4% | 183.272 | 184.002 | 182.002 |
Jun 26, 2023 | 183.271 | 0.57 | 0.31% | 182.698 | 183.866 | 181.678 |
Jun 19, 2023 | 182.698 | 0.68 | 0.37% | 182.01 | 182.93 | 179.909 |
Jun 12, 2023 | 182.01 | 6.69 | 3.82% | 175.312 | 182.115 | 174.341 |
Jun 5, 2023 | 175.312 | 1.03 | 0.59% | 174.275 | 175.526 | 172.653 |
May 29, 2023 | 174.274 | 0.36 | 0.2% | 173.91 | 174.67 | 172.515 |
May 22, 2023 | 173.908 | 2.34 | 1.36% | 171.567 | 173.943 | 171.187 |
May 15, 2023 | 171.565 | 2.46 | 1.45% | 169.1 | 172.497 | 169.026 |
May 8, 2023 | 169.101 | -1.63 | -0.96% | 170.729 | 171.166 | 167.831 |
May 1, 2023 | 170.73 | -0.55 | -0.33% | 171.279 | 172.319 | 168.046 |
Apr 24, 2023 | 171.279 | 4.53 | 2.72% | 166.74 | 171.376 | 165.413 |
Apr 17, 2023 | 166.74 | 0.59 | 0.35% | 166.146 | 167.962 | 165.505 |
Apr 10, 2023 | 166.146 | 1.95 | 1.19% | 164.19 | 166.837 | 163.97 |
Apr 3, 2023 | 164.192 | 0.37 | 0.22% | 163.816 | 166.389 | 162.766 |
Mar 27, 2023 | 163.819 | 3.6 | 2.25% | 160.209 | 165.454 | 159.747 |
Mar 20, 2023 | 160.209 | -0.98 | -0.61% | 161.184 | 163.323 | 158.255 |
Mar 13, 2023 | 161.184 | -1.79 | -1.1% | 162.966 | 164.13 | 158.541 |
Mar 6, 2023 | 162.954 | -0.63 | -0.39% | 163.576 | 164.228 | 161.394 |
Feb 27, 2023 | 163.576 | 0.56 | 0.34% | 163.008 | 165.997 | 162.591 |
Feb 20, 2023 | 163.006 | 1.46 | 0.9% | 161.538 | 163.744 | 161.154 |
Feb 13, 2023 | 161.538 | 0.19 | 0.12% | 161.343 | 161.571 | 161.333 |
Feb 6, 2023 | 158.513 | -0.51 | -0.32% | 159.015 | 159.937 | 157.406 |
Jan 30, 2023 | 159.01 | -1.98 | -1.23% | 160.982 | 161.407 | 156.713 |
Jan 23, 2023 | 160.978 | 0.48 | 0.3% | 160.489 | 161.789 | 159.486 |
Jan 16, 2023 | 160.485 | 3.98 | 2.54% | 156.5 | 161.502 | 156.163 |
Jan 9, 2023 | 156.5 | -3.22 | -2.02% | 159.717 | 161.224 | 155.577 |
Jan 2, 2023 | 159.715 | 1.48 | 0.93% | 158.234 | 160.16 | 155.342 |
Dec 26, 2022 | 158.234 | -1.83 | -1.14% | 160.058 | 162.323 | 157.644 |
Dec 19, 2022 | 160.188 | -5.85 | -3.53% | 166.036 | 167.001 | 158.552 |
Dec 12, 2022 | 166.03 | -1.23 | -0.74% | 167.259 | 169.255 | 164.994 |
Dec 5, 2022 | 167.256 | 1.91 | 1.16% | 165.336 | 168.037 | 165.265 |
Nov 28, 2022 | 165.332 | -2.65 | -1.58% | 167.98 | 168.041 | 164.02 |
Nov 21, 2022 | 167.981 | 1.3 | 0.78% | 166.678 | 168.986 | 166.077 |
Nov 14, 2022 | 166.682 | 2.01 | 1.22% | 164.669 | 167.3 | 163.674 |
Nov 7, 2022 | 164.669 | -1.7 | -1.02% | 166.365 | 169.078 | 163.013 |
Oct 31, 2022 | 166.363 | -5.01 | -2.93% | 171.367 | 172.109 | 165.041 |
Oct 24, 2022 | 171.368 | 4.04 | 2.41% | 167.32 | 171.373 | 167.184 |
Oct 17, 2022 | 167.313 | 0.25 | 0.15% | 167.062 | 170.074 | 164.886 |
Oct 10, 2022 | 167.062 | 6.01 | 3.73% | 161.048 | 167.269 | 159.698 |
Oct 3, 2022 | 161.045 | -0.17 | -0.11% | 161.208 | 165.699 | 160.548 |
Sep 26, 2022 | 161.202 | 6.32 | 4.08% | 154.879 | 162.161 | 148.64 |
Sep 19, 2022 | 154.879 | -0.16 | -0.1% | 155.029 | 155.596 | 154.636 |
Sep 12, 2022 | 163.212 | -2.44 | -1.47% | 165.644 | 167.613 | 162.726 |
Sep 5, 2022 | 165.643 | 4.42 | 2.74% | 161.219 | 166.297 | 160.638 |
Aug 29, 2022 | 161.22 | -0.25 | -0.16% | 161.47 | 162.631 | 160.733 |
Aug 22, 2022 | 161.469 | -0.47 | -0.29% | 161.933 | 162.671 | 160.786 |
Aug 15, 2022 | 161.933 | 0.27 | 0.17% | 161.655 | 163.553 | 160.063 |
Aug 8, 2022 | 161.647 | -1.24 | -0.76% | 162.878 | 163.83 | 161.244 |
Aug 1, 2022 | 162.878 | 0.62 | 0.38% | 162.254 | 163.913 | 159.426 |
Jul 25, 2022 | 162.255 | -1.14 | -0.7% | 163.393 | 166.319 | 161.52 |
Jul 18, 2022 | 163.39 | -1.03 | -0.63% | 164.414 | 166.223 | 162.984 |
Jul 11, 2022 | 164.412 | 0.63 | 0.39% | 163.773 | 165.177 | 161.818 |
Jul 4, 2022 | 163.773 | 0.43 | 0.26% | 163.335 | 165.264 | 160.374 |
Jun 27, 2022 | 163.335 | -2.54 | -1.53% | 165.867 | 166.919 | 161.559 |
Jun 20, 2022 | 165.867 | 0.44 | 0.26% | 165.421 | 167.817 | 164.456 |
Jun 13, 2022 | 165.423 | -0.04 | -0.02% | 165.456 | 166.206 | 159.971 |
Jun 6, 2022 | 165.456 | 2.19 | 1.34% | 163.259 | 168.711 | 162.889 |
May 30, 2022 | 163.257 | 2.59 | 1.61% | 160.657 | 164.086 | 160.32 |
May 23, 2022 | 160.657 | 0.77 | 0.48% | 159.884 | 160.99 | 157.975 |
May 16, 2022 | 159.884 | 1.27 | 0.8% | 158.605 | 161.836 | 157.416 |
May 9, 2022 | 158.601 | -2.53 | -1.57% | 161.128 | 162.171 | 155.575 |
May 2, 2022 | 161.13 | -2.27 | -1.39% | 163.397 | 163.819 | 160.298 |
Apr 25, 2022 | 163.396 | -1.57 | -0.96% | 164.965 | 165.162 | 159.595 |
Apr 18, 2022 | 164.965 | -0.34 | -0.21% | 165.303 | 168.417 | 164.625 |
Apr 11, 2022 | 165.302 | 3.22 | 1.99% | 162.075 | 165.407 | 161.913 |
Apr 4, 2022 | 162.076 | 1.38 | 0.86% | 160.692 | 162.341 | 160.264 |
Mar 28, 2022 | 160.693 | -0.36 | -0.23% | 161.05 | 164.624 | 159.024 |
Mar 21, 2022 | 160.944 | 4.05 | 2.58% | 156.886 | 161.497 | 156.373 |
Mar 14, 2022 | 156.986 | 3.98 | 2.6% | 153.001 | 157.225 | 152.842 |
Mar 7, 2022 | 152.917 | 1 | 0.65% | 151.915 | 153.402 | 150.98 |
Feb 28, 2022 | 151.992 | -2.02 | -1.31% | 154.004 | 155.227 | 151.466 |
Feb 21, 2022 | 154.922 | -1.35 | -0.87% | 156.267 | 156.777 | 153.366 |
Feb 14, 2022 | 156.361 | 0.04 | 0.02% | 156.315 | 157.29 | 155.304 |
Feb 7, 2022 | 156.511 | 0.56 | 0.36% | 155.944 | 158.065 | 155.137 |
Jan 31, 2022 | 155.826 | 1.44 | 0.93% | 154.383 | 156.504 | 154.358 |
Jan 24, 2022 | 154.361 | 0.37 | 0.24% | 153.99 | 154.961 | 152.904 |
Jan 17, 2022 | 153.99 | -2.1 | -1.35% | 156.09 | 156.904 | 153.909 |
Jan 10, 2022 | 156.213 | -0.8 | -0.51% | 157.012 | 157.707 | 155.455 |
Jan 3, 2022 | 157.045 | 1.41 | 0.9% | 155.633 | 157.765 | 154.892 |
Dec 27, 2021 | 155.633 | 2.57 | 1.68% | 153.056 | 156.018 | 152.983 |
Dec 20, 2021 | 153.212 | 2.85 | 1.89% | 150.36 | 153.705 | 149.53 |
Dec 13, 2021 | 150.497 | 0.29 | 0.19% | 150.205 | 152.634 | 149.766 |
Dec 6, 2021 | 150.37 | 1.16 | 0.78% | 149.204 | 151.127 | 149.2 |
Nov 29, 2021 | 149.273 | -2.1 | -1.39% | 151.37 | 151.919 | 148.972 |
Nov 22, 2021 | 151.003 | -2.24 | -1.46% | 153.239 | 154.217 | 150.703 |
Nov 15, 2021 | 153.239 | 0.45 | 0.29% | 152.781 | 154.734 | 152.517 |
Nov 8, 2021 | 152.798 | -0.11 | -0.07% | 152.904 | 153.744 | 152.334 |
Nov 1, 2021 | 153.027 | -3.02 | -1.94% | 156.041 | 156.497 | 152.811 |
Oct 25, 2021 | 156.052 | 0.03 | 0.02% | 156.014 | 157.772 | 155.7 |
Oct 18, 2021 | 156.159 | -0.77 | -0.5% | 156.928 | 158.217 | 155.926 |
Oct 11, 2021 | 157.024 | 4.34 | 2.84% | 152.684 | 157.415 | 152.635 |
Oct 4, 2021 | 152.684 | 2.4 | 1.6% | 150.277 | 152.94 | 150.077 |
Sep 27, 2021 | 150.41 | -0.83 | -0.55% | 151.239 | 152.573 | 149.23 |
Sep 20, 2021 | 151.391 | 0.38 | 0.25% | 151.01 | 151.736 | 148.955 |
Sep 13, 2021 | 150.962 | -1.03 | -0.68% | 151.987 | 152.851 | 150.83 |
Sep 6, 2021 | 151.993 | -0.03 | -0.02% | 152.02 | 152.641 | 151.421 |
Aug 30, 2021 | 152.021 | 0.95 | 0.62% | 151.07 | 152.294 | 150.949 |
Aug 23, 2021 | 151.107 | 1.64 | 1.1% | 149.459 | 151.594 | 149.246 |
Aug 16, 2021 | 149.563 | -2.36 | -1.56% | 151.919 | 152.203 | 149.185 |
Aug 9, 2021 | 152 | -0.87 | -0.57% | 152.864 | 153.315 | 151.927 |
Aug 2, 2021 | 152.91 | 0.5 | 0.32% | 152.41 | 153.25 | 151.166 |
Jul 26, 2021 | 152.51 | 0.62 | 0.41% | 151.882 | 153.447 | 151.404 |
Jul 19, 2021 | 151.947 | 0.42 | 0.27% | 151.527 | 152.16 | 148.459 |
Jul 12, 2021 | 151.527 | -1.45 | -0.95% | 152.973 | 153.483 | 151.424 |
Jul 5, 2021 | 153.036 | -0.36 | -0.24% | 153.393 | 154.074 | 150.666 |
Jun 28, 2021 | 153.561 | -0.27 | -0.18% | 153.83 | 154.229 | 152.614 |
Jun 21, 2021 | 153.789 | 1.52 | 1% | 152.262 | 155.155 | 151.314 |
Jun 14, 2021 | 152.261 | -2.64 | -1.7% | 154.892 | 155.484 | 151.949 |
Jun 7, 2021 | 154.892 | -0.38 | -0.25% | 155.267 | 155.315 | 154.13 |
May 31, 2021 | 155.267 | -0.58 | -0.37% | 155.843 | 155.937 | 154.727 |
May 24, 2021 | 155.84 | 1.83 | 1.19% | 154.002 | 156.074 | 153.768 |
May 17, 2021 | 154.003 | -0.29 | -0.19% | 154.286 | 154.832 | 153.539 |
May 10, 2021 | 154.287 | 1.84 | 1.2% | 152.443 | 154.436 | 152.393 |
May 3, 2021 | 152.443 | 1.42 | 0.94% | 151.022 | 152.458 | 151 |
Apr 26, 2021 | 151.016 | 1.44 | 0.96% | 149.571 | 152.408 | 149.538 |
Apr 19, 2021 | 149.573 | -0.65 | -0.44% | 150.222 | 151.978 | 149.058 |
Apr 12, 2021 | 150.221 | -0.18 | -0.12% | 150.399 | 150.828 | 149.381 |
Apr 5, 2021 | 150.4 | -2.68 | -1.75% | 153.072 | 153.414 | 149.588 |