Instrument Fundamentals
Date | Close | Change | Change (%) | Open | High | Low |
---|---|---|---|---|---|---|
Feb 10, 2025 | 331.93 | 8.53 | 2.63% | 323.4 | 345.7 | 314.39 |
Feb 3, 2025 | 323.4 | -35.94 | -10.01% | 359.34 | 359.38 | 272.36 |
Jan 27, 2025 | 359.34 | -64.6 | -15.24% | 423.93 | 444.26 | 340.78 |
Jan 20, 2025 | 423.93 | -2.38 | -0.56% | 426.3 | 472.98 | 414.41 |
Jan 13, 2025 | 426.29 | -20.47 | -4.59% | 446.76 | 499.08 | 399.41 |
Jan 6, 2025 | 446.76 | -23.11 | -4.92% | 469.86 | 485.21 | 410.16 |
Dec 30, 2024 | 469.74 | 31.98 | 7.3% | 437.76 | 481.73 | 427.42 |
Dec 23, 2024 | 437.76 | -6.83 | -1.54% | 444.59 | 477.45 | 431.07 |
Dec 16, 2024 | 444.57 | -100.44 | -18.43% | 545.01 | 555.7 | 388.98 |
Dec 9, 2024 | 544.98 | -76.41 | -12.3% | 621.39 | 622.61 | 484.12 |
Dec 2, 2024 | 621.36 | 90.18 | 16.97% | 531.18 | 638.47 | 494.19 |
Nov 25, 2024 | 531.14 | 16.83 | 3.27% | 514.31 | 538.31 | 469.95 |
Nov 18, 2024 | 514.19 | 82.3 | 19.05% | 431.89 | 566.35 | 427.67 |
Nov 11, 2024 | 431.81 | -8.32 | -1.9% | 440.13 | 487.34 | 402.34 |
Nov 4, 2024 | 440.13 | 100.58 | 29.62% | 339.54 | 453.3 | 321.63 |
Oct 28, 2024 | 339.55 | -11.82 | -3.37% | 351.36 | 388.69 | 333.36 |
Oct 21, 2024 | 351.37 | -17.97 | -4.87% | 369.34 | 378.16 | 337.88 |
Oct 14, 2024 | 369.34 | 48.61 | 15.15% | 320.72 | 385.75 | 318.27 |
Oct 7, 2024 | 320.76 | -3.39 | -1.05% | 324.15 | 333.2 | 316.76 |
Sep 30, 2024 | 324.15 | -28.1 | -7.98% | 352.24 | 353.38 | 307.33 |
Sep 23, 2024 | 352.24 | 9.97 | 2.91% | 342.27 | 364.17 | 335.87 |
Sep 16, 2024 | 342.29 | 26.35 | 8.34% | 315.94 | 349.56 | 305.92 |
Sep 9, 2024 | 315.9 | 11.06 | 3.63% | 304.83 | 343.45 | 304.47 |
Sep 2, 2024 | 304.85 | -7.32 | -2.35% | 312.16 | 325.7 | 285.45 |
Aug 26, 2024 | 312.19 | -43.77 | -12.3% | 355.96 | 357.6 | 310.18 |
Aug 19, 2024 | 355.96 | 23.21 | 6.97% | 332.74 | 368.89 | 330.01 |
Aug 12, 2024 | 332.74 | 2.8 | 0.84% | 329.94 | 364.85 | 327.29 |
Aug 5, 2024 | 329.94 | -1.88 | -0.57% | 331.82 | 371.42 | 273.24 |
Jul 29, 2024 | 331.82 | -84.55 | -20.31% | 416.36 | 458.25 | 330.45 |
Jul 22, 2024 | 416.37 | 15.61 | 3.89% | 400.76 | 423.02 | 346.22 |
Jul 15, 2024 | 400.76 | 24.5 | 6.51% | 376.25 | 404.8 | 369.13 |
Jul 8, 2024 | 376.25 | 64.04 | 20.51% | 312.21 | 387.32 | 298.49 |
Jul 1, 2024 | 312.21 | -80.69 | -20.54% | 392.89 | 397.44 | 288.02 |
Jun 24, 2024 | 392.89 | 12.66 | 3.33% | 380.22 | 405.87 | 343.32 |
Jun 17, 2024 | 380.22 | -47.34 | -11.08% | 427.56 | 428.59 | 371.87 |
Jun 10, 2024 | 427.56 | -46.51 | -9.82% | 474.07 | 474.07 | 406.79 |
Jun 3, 2024 | 474.07 | 16.45 | 3.59% | 457.61 | 519.71 | 453.59 |
May 27, 2024 | 457.61 | -25.7 | -5.32% | 483.31 | 502.48 | 446.85 |
May 20, 2024 | 483.31 | -1.05 | -0.22% | 484.35 | 529.11 | 471.87 |
May 13, 2024 | 484.35 | 51.92 | 12% | 432.43 | 496.11 | 420.92 |
May 6, 2024 | 432.44 | -36.18 | -7.72% | 468.61 | 493.41 | 421.06 |
Apr 29, 2024 | 468.61 | -1.53 | -0.33% | 470.14 | 479.77 | 398.94 |
Apr 22, 2024 | 470.13 | -31.75 | -6.33% | 501.87 | 527.63 | 465.3 |
Apr 15, 2024 | 501.84 | -23.87 | -4.54% | 525.7 | 568 | 444.33 |
Apr 8, 2024 | 525.7 | -158.98 | -23.22% | 684.68 | 711.53 | 442.62 |
Apr 1, 2024 | 684.68 | 6.41 | 0.94% | 678.26 | 717.92 | 561.7 |
Mar 25, 2024 | 678.22 | 193.51 | 39.92% | 484.71 | 691.98 | 467.67 |
Mar 18, 2024 | 484.66 | 82.78 | 20.59% | 401.88 | 498.57 | 347.61 |
Mar 11, 2024 | 401.88 | -21.52 | -5.09% | 423.4 | 472.89 | 368.65 |
Mar 4, 2024 | 423.41 | -46.78 | -9.95% | 470.19 | 481.72 | 338.66 |
Feb 26, 2024 | 470.44 | 202.95 | 75.87% | 267.48 | 527.38 | 261.88 |
Feb 19, 2024 | 267.48 | -2.65 | -0.99% | 270.13 | 273.34 | 254.97 |
Feb 12, 2024 | 270.13 | -7.17 | -2.59% | 277.29 | 293.25 | 264.28 |
Feb 5, 2024 | 277.25 | 42.56 | 18.13% | 234.69 | 283.28 | 233.35 |
Jan 29, 2024 | 234.69 | -1.75 | -0.74% | 236.43 | 243.71 | 229.74 |
Jan 22, 2024 | 236.41 | 0.09 | 0.03% | 236.32 | 245.29 | 218.49 |
Jan 15, 2024 | 236.32 | -8.81 | -3.6% | 245.12 | 257.25 | 225.87 |
Jan 8, 2024 | 245.12 | 13.05 | 5.62% | 232.07 | 297.83 | 220.83 |
Jan 1, 2024 | 232.06 | -27.09 | -10.46% | 259.15 | 270.74 | 217.49 |
Dec 25, 2023 | 259.15 | 30.45 | 13.31% | 228.69 | 287.04 | 219.86 |
Dec 18, 2023 | 228.67 | 2.4 | 1.06% | 226.26 | 243.81 | 216.47 |
Dec 11, 2023 | 229.84 | -20.6 | -8.23% | 250.44 | 250.9 | 212.56 |
Dec 4, 2023 | 250.44 | 20.99 | 9.14% | 229.45 | 264.39 | 228.47 |
Nov 27, 2023 | 229.45 | 3.22 | 1.42% | 226.22 | 232.5 | 218.76 |
Nov 20, 2023 | 226.22 | -3.37 | -1.47% | 229.58 | 235.35 | 212.38 |
Nov 13, 2023 | 229.58 | -6.4 | -2.72% | 235.98 | 244.17 | 220.12 |
Nov 6, 2023 | 235.98 | -1.16 | -0.49% | 237.13 | 257.1 | 225.14 |
Oct 30, 2023 | 237.14 | -8.28 | -3.37% | 245.41 | 250.39 | 230.07 |
Oct 23, 2023 | 245.41 | 2.57 | 1.06% | 242.83 | 269.05 | 232.75 |
Oct 16, 2023 | 242.83 | 28.29 | 13.18% | 214.54 | 253.92 | 214.16 |
Oct 9, 2023 | 214.54 | -12.94 | -5.69% | 227.47 | 228.47 | 205.91 |
Oct 2, 2023 | 227.47 | -14.12 | -5.85% | 241.58 | 254.94 | 223.21 |
Sep 25, 2023 | 241.58 | 37.45 | 18.34% | 204.13 | 244.55 | 201.27 |
Sep 18, 2023 | 204.17 | -5.17 | -2.47% | 209.33 | 224.77 | 202.15 |
Sep 11, 2023 | 209.33 | 19.73 | 10.4% | 189.6 | 224.37 | 179.86 |
Sep 4, 2023 | 189.59 | -5.91 | -3.03% | 195.5 | 198.25 | 182.78 |
Aug 28, 2023 | 195.47 | -1.57 | -0.8% | 197.03 | 227.65 | 186.66 |
Aug 21, 2023 | 197.01 | 8.76 | 4.65% | 188.24 | 200.65 | 176.19 |
Aug 14, 2023 | 188.24 | -39.35 | -17.29% | 227.58 | 236.34 | 166.73 |
Aug 7, 2023 | 227.58 | 5.53 | 2.49% | 222.05 | 248.47 | 216.94 |
Jul 31, 2023 | 222.04 | -30.4 | -12.04% | 252.43 | 258.44 | 220.06 |
Jul 24, 2023 | 252.43 | 3.65 | 1.46% | 248.78 | 254.91 | 231.57 |
Jul 17, 2023 | 248.78 | -0.5 | -0.2% | 249.27 | 254.89 | 231.09 |
Jul 10, 2023 | 249.27 | -15.73 | -5.94% | 265 | 293.42 | 245.21 |
Jul 3, 2023 | 264.99 | -33.5 | -11.23% | 298.48 | 302.39 | 248.1 |
Jun 26, 2023 | 298.48 | 104.89 | 54.18% | 193.59 | 328.18 | 186.75 |
Jun 19, 2023 | 193.59 | 87.26 | 82.06% | 106.33 | 219.23 | 104.04 |
Jun 12, 2023 | 106.33 | 4.09 | 4.01% | 102.23 | 108.68 | 99.75 |
Jun 5, 2023 | 102.22 | -12.83 | -11.16% | 115.05 | 116.18 | 90.16 |
May 29, 2023 | 115.05 | -0.85 | -0.73% | 115.89 | 116.67 | 111.1 |
May 22, 2023 | 115.89 | 1.79 | 1.57% | 114.09 | 116.75 | 108.68 |
May 15, 2023 | 114.09 | -0.55 | -0.48% | 114.64 | 120.27 | 112.22 |
May 8, 2023 | 114.67 | -0.96 | -0.83% | 115.62 | 123.18 | 106.59 |
May 1, 2023 | 115.62 | -1.46 | -1.25% | 117.08 | 120.47 | 114.5 |
Apr 24, 2023 | 117.08 | -2.18 | -1.82% | 119.25 | 122.73 | 111.2 |
Apr 17, 2023 | 119.24 | -14.58 | -10.89% | 133.81 | 134 | 117.5 |
Apr 10, 2023 | 133.81 | 8.84 | 7.07% | 124.97 | 135.54 | 123.49 |
Apr 3, 2023 | 124.97 | 2.6 | 2.13% | 122.36 | 129.36 | 119.04 |
Mar 27, 2023 | 122.36 | -1.77 | -1.42% | 124.12 | 126.95 | 116.06 |
Mar 20, 2023 | 124.12 | -11.45 | -8.45% | 135.57 | 139.09 | 120.97 |
Mar 13, 2023 | 135.56 | 15.03 | 12.46% | 120.53 | 137.62 | 119.3 |
Mar 6, 2023 | 120.53 | -2.88 | -2.34% | 123.41 | 125.36 | 104.57 |
Feb 27, 2023 | 123.42 | -12.24 | -9.03% | 135.66 | 137.5 | 118.98 |
Feb 20, 2023 | 135.66 | 0.19 | 0.14% | 135.46 | 153.41 | 128.94 |
Feb 13, 2023 | 135.46 | 1.59 | 1.19% | 133.86 | 140.35 | 132.61 |
Feb 6, 2023 | 122.22 | -11.65 | -8.7% | 133.86 | 136.79 | 120.6 |
Jan 30, 2023 | 133.86 | -2.04 | -1.51% | 135.9 | 142.7 | 127 |
Jan 23, 2023 | 135.9 | 7.91 | 6.18% | 127.99 | 137.94 | 124.65 |
Jan 16, 2023 | 128.03 | 3.73 | 3% | 124.3 | 133.45 | 115.34 |
Jan 9, 2023 | 124.3 | 21.25 | 20.62% | 103.05 | 130.62 | 103 |
Jan 2, 2023 | 103.05 | 6.86 | 7.13% | 96.19 | 103.2 | 94.85 |
Dec 26, 2022 | 96.19 | -4.15 | -4.13% | 100.33 | 103.11 | 94.86 |
Dec 19, 2022 | 100.55 | -0.8 | -0.79% | 101.35 | 102.37 | 97.27 |
Dec 12, 2022 | 101.35 | -4.35 | -4.11% | 105.69 | 110.76 | 98.11 |
Dec 5, 2022 | 105.69 | -4.8 | -4.34% | 110.48 | 116.29 | 105.41 |
Nov 28, 2022 | 110.48 | -0.04 | -0.04% | 110.52 | 114 | 105.57 |
Nov 21, 2022 | 110.52 | 6.53 | 6.27% | 103.99 | 118.83 | 99.9 |
Nov 14, 2022 | 104 | 5.23 | 5.3% | 98.76 | 109.02 | 95.63 |
Nov 7, 2022 | 98.76 | -17.23 | -14.86% | 115.99 | 118.74 | 87.4 |
Oct 31, 2022 | 115.99 | 0.39 | 0.34% | 115.59 | 125.37 | 111.42 |
Oct 24, 2022 | 115.59 | 5.4 | 4.9% | 110.19 | 120.04 | 106.84 |
Oct 17, 2022 | 110.19 | 0.5 | 0.45% | 109.69 | 110.93 | 102.3 |
Oct 10, 2022 | 109.69 | -6.91 | -5.92% | 116.59 | 117.38 | 101.17 |
Oct 3, 2022 | 116.59 | 2.93 | 2.58% | 113.65 | 123.13 | 113.04 |
Sep 26, 2022 | 113.65 | 0.8 | 0.7% | 112.85 | 124.23 | 109.62 |
Sep 19, 2022 | 112.85 | -6.64 | -5.56% | 119.49 | 121.54 | 111.62 |
Sep 12, 2022 | 111.15 | -18.48 | -14.26% | 129.63 | 133.11 | 109.86 |
Sep 5, 2022 | 129.63 | 11.86 | 10.07% | 117.76 | 138.05 | 109.76 |
Aug 29, 2022 | 117.75 | 5.84 | 5.22% | 111.9 | 120.06 | 110.28 |
Aug 22, 2022 | 111.9 | -7.16 | -6.02% | 119.06 | 137.99 | 111.15 |
Aug 15, 2022 | 118.94 | -19.88 | -14.32% | 138.81 | 144.14 | 110.8 |
Aug 8, 2022 | 138.81 | -1.63 | -1.16% | 140.43 | 147.99 | 130.69 |
Aug 1, 2022 | 140.43 | 1.68 | 1.21% | 138.75 | 143.26 | 128.3 |
Jul 25, 2022 | 138.75 | 7.46 | 5.69% | 131.28 | 164.22 | 113.02 |
Jul 18, 2022 | 131.28 | 22.59 | 20.78% | 108.69 | 134.38 | 108.53 |
Jul 11, 2022 | 108.71 | 3.39 | 3.21% | 105.32 | 114.6 | 93.69 |
Jul 4, 2022 | 105.3 | 1.23 | 1.18% | 104.07 | 111.86 | 100.32 |
Jun 27, 2022 | 104.07 | -7.32 | -6.57% | 111.38 | 115.54 | 95.59 |
Jun 20, 2022 | 111.41 | -7.5 | -6.31% | 118.91 | 122.93 | 109.55 |
Jun 13, 2022 | 118.91 | -25.4 | -17.6% | 144.3 | 147.26 | 105.17 |
Jun 6, 2022 | 144.3 | -33.91 | -19.03% | 178.21 | 187.4 | 144.09 |
May 30, 2022 | 178.21 | -5.38 | -2.94% | 183.59 | 208.89 | 176.47 |
May 23, 2022 | 183.59 | -12.63 | -6.44% | 196.22 | 206 | 169.84 |
May 16, 2022 | 196.23 | -16.88 | -7.92% | 213.1 | 213.11 | 179.02 |
May 9, 2022 | 213.1 | -47.05 | -18.09% | 260.15 | 264.73 | 148.55 |
May 2, 2022 | 260.15 | -22.34 | -7.91% | 282.48 | 300.83 | 258.56 |
Apr 25, 2022 | 282.48 | -22.72 | -7.45% | 305.2 | 319.1 | 266.09 |
Apr 18, 2022 | 305.19 | -20.39 | -6.27% | 325.58 | 343.16 | 304.86 |
Apr 11, 2022 | 325.58 | 8.18 | 2.57% | 317.4 | 350.74 | 288.56 |
Apr 4, 2022 | 317.4 | -58.87 | -15.65% | 376.26 | 379.46 | 316 |
Mar 28, 2022 | 376.26 | 1.81 | 0.48% | 374.45 | 388.77 | 360.07 |
Mar 21, 2022 | 366.59 | 48.71 | 15.32% | 317.87 | 386.32 | 317.75 |
Mar 14, 2022 | 305.05 | 18.56 | 6.47% | 286.49 | 305.98 | 277.32 |
Mar 7, 2022 | 290.54 | -1.13 | -0.39% | 291.66 | 317.97 | 269.98 |
Feb 28, 2022 | 289.86 | -13.91 | -4.58% | 303.77 | 343.82 | 289.06 |
Feb 21, 2022 | 304.26 | 3.76 | 1.25% | 300.49 | 310.88 | 259.55 |
Feb 14, 2022 | 310.93 | -22.52 | -6.76% | 333.45 | 344.92 | 306.35 |
Feb 7, 2022 | 321.39 | 2.94 | 0.92% | 318.44 | 362.68 | 317.63 |
Jan 31, 2022 | 299.71 | 10.48 | 3.62% | 289.22 | 300.29 | 270.92 |
Jan 24, 2022 | 294.37 | 5.81 | 2.01% | 288.56 | 315.17 | 259.7 |
Jan 17, 2022 | 317.56 | -71.81 | -18.45% | 389.37 | 398.54 | 309.17 |
Jan 10, 2022 | 387.64 | 8.52 | 2.25% | 379.11 | 393.75 | 347.82 |
Jan 3, 2022 | 388.2 | -57.83 | -12.97% | 446.03 | 448.64 | 375.31 |
Dec 27, 2021 | 427.89 | -26.03 | -5.74% | 453.91 | 476.04 | 419.33 |
Dec 20, 2021 | 454.93 | 20.31 | 4.67% | 434.62 | 461.42 | 419.17 |
Dec 13, 2021 | 429.72 | -30.89 | -6.71% | 460.61 | 462.19 | 414.41 |
Dec 6, 2021 | 448.84 | -2.28 | -0.51% | 451.11 | 502.78 | 419.46 |
Nov 29, 2021 | 538.03 | -26.38 | -4.68% | 564.41 | 588.01 | 520 |
Nov 22, 2021 | 561.53 | -21 | -3.61% | 582.53 | 636.21 | 541.7 |
Nov 15, 2021 | 571.04 | -95.67 | -14.35% | 666.7 | 685.88 | 543.5 |
Nov 8, 2021 | 662.79 | 62.88 | 10.48% | 599.91 | 731.82 | 597.61 |
Nov 1, 2021 | 599.91 | 0.11 | 0.01% | 599.8 | 632.86 | 579.02 |
Oct 25, 2021 | 592.56 | -24.08 | -3.91% | 616.63 | 632.07 | 533.2 |
Oct 18, 2021 | 620.64 | 24.97 | 4.19% | 595.67 | 655.89 | 594.95 |
Oct 11, 2021 | 633.46 | 46.88 | 7.99% | 586.58 | 636.98 | 567.98 |
Oct 4, 2021 | 595.25 | 26.25 | 4.61% | 569 | 636.56 | 530.51 |
Sep 27, 2021 | 540.19 | 29.1 | 5.69% | 511.09 | 543.93 | 471.38 |
Sep 20, 2021 | 515.98 | -100.45 | -16.3% | 616.43 | 617.67 | 479.11 |
Sep 13, 2021 | 617.37 | -25.19 | -3.93% | 642.56 | 659.97 | 591.49 |
Sep 6, 2021 | 635.75 | -105.05 | -14.19% | 740.8 | 803.75 | 584.43 |
Aug 30, 2021 | 713.51 | 49.92 | 7.52% | 663.58 | 721.69 | 624.27 |
Aug 23, 2021 | 629.45 | -25.79 | -3.94% | 655.24 | 694.68 | 596.21 |
Aug 16, 2021 | 677.4 | -17.18 | -2.48% | 694.57 | 714.85 | 619.64 |
Aug 9, 2021 | 644.51 | 83.88 | 14.96% | 560.62 | 649.95 | 543.31 |
Aug 2, 2021 | 556.79 | 8.51 | 1.55% | 548.27 | 567.43 | 513.89 |
Jul 26, 2021 | 541.75 | 97.57 | 21.96% | 444.17 | 548.28 | 444.12 |
Jul 19, 2021 | 440.72 | 3.21 | 0.73% | 437.51 | 450.61 | 384.26 |
Jul 12, 2021 | 442.97 | -50.18 | -10.18% | 493.15 | 508.9 | 436.84 |
Jul 5, 2021 | 502.69 | -31.46 | -5.89% | 534.15 | 538.78 | 471 |
Jun 28, 2021 | 484.9 | 34.6 | 7.68% | 450.29 | 547.14 | 447.26 |
Jun 21, 2021 | 465.82 | -90.47 | -16.27% | 556.29 | 559.68 | 387.33 |
Jun 14, 2021 | 556.29 | -57.59 | -9.38% | 613.87 | 650.53 | 545.06 |
Jun 7, 2021 | 613.87 | -42.11 | -6.42% | 655.97 | 669.56 | 543.77 |
May 31, 2021 | 656.82 | -4.89 | -0.74% | 661.71 | 735.37 | 635.01 |
May 24, 2021 | 661.69 | 108.27 | 19.56% | 553.42 | 806.88 | 539.05 |
May 17, 2021 | 553.42 | -614.38 | -52.62% | 1167.8 | 1169.34 | 505 |
May 10, 2021 | 1167.67 | -261.59 | -18.31% | 1429.26 | 1641.57 | 1098.28 |
May 3, 2021 | 1429.64 | 456.25 | 46.87% | 973.39 | 1600.54 | 935.18 |
Apr 26, 2021 | 973.45 | 213.24 | 28.05% | 760.21 | 999.99 | 751.4 |
Apr 19, 2021 | 760.2 | -214.31 | -22% | 974.51 | 1042.07 | 720.71 |
Latest news
![](https://web-cdn.markets.com/bitcoin_price_width_1200_format_jpeg_1fc7203686.jpg)
Trump capital gains crypto: Will Trump abolish capital gains tax on Bitcoin?
![](https://web-cdn.markets.com/nvidia_width_1200_format_jpeg_3ad9978332.jpg)
NVDA leveraged ETF: Investors Flock to Leveraged ETFs Linked to Nvidia
![](https://web-cdn.markets.com/cardano_176d33883d.jpg)
Cardano Price Forecast: Grayscale Submits ADA ETF Application to NYSE
![](https://web-cdn.markets.com/stock_market_width_1200_format_jpeg_6a0ad08c4c.jpg)
Harley-Davidson Q4 Sales Plummet: Harley-Davidson's Revenue Drops 60%