Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
I05676 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24 2024 | 983.07 | 0.22 | 0.02% | 983.02 | 983.07 | 976.94 | 25 |
| Jun 21 2024 | 982.85 | 0.44 | 0.04% | 982.53 | 983.07 | 976.76 | 15 |
| Jun 20 2024 | 982.41 | 0.66 | 0.07% | 982.36 | 982.46 | 976.10 | 5 |
| Jun 19 2024 | 981.75 | 0.38 | 0.04% | 981.53 | 981.80 | 975.79 | 1 |
| Jun 18 2024 | 981.37 | 1.28 | 0.13% | 980.63 | 981.37 | 973.95 | 20 |
| Jun 17 2024 | 980.09 | -0.64 | -0.07% | 981.58 | 981.82 | 979.71 | 0 |
| Jun 14 2024 | 980.73 | -0.70 | -0.07% | 975.55 | 982.21 | 975.55 | 15 |
| Jun 13 2024 | 981.43 | -0.55 | -0.06% | 982.19 | 982.19 | 975.56 | 74 |
| Jun 12 2024 | 981.98 | 3.08 | 0.31% | 979.61 | 982.13 | 974.48 | 10 |
| Jun 11 2024 | 978.90 | -0.59 | -0.06% | 979.84 | 979.84 | 973.43 | 35 |
| Jun 10 2024 | 979.49 | -0.75 | -0.08% | 979.86 | 979.86 | 973.28 | 25 |
| Jun 07 2024 | 980.24 | -1.47 | -0.15% | 981.64 | 981.64 | 975.00 | 43 |
| Jun 06 2024 | 981.71 | 0.47 | 0.05% | 982.25 | 982.51 | 976.12 | 13 |
| Jun 05 2024 | 981.24 | 0.61 | 0.06% | 981.03 | 981.32 | 974.95 | 48 |
| Jun 04 2024 | 980.63 | 0.51 | 0.05% | 980.07 | 981.14 | 974.45 | 12 |
| Jun 03 2024 | 980.12 | 1.22 | 0.12% | 979.66 | 980.57 | 973.31 | 25 |
| May 31 2024 | 978.90 | 0.60 | 0.06% | 978.83 | 978.90 | 972.00 | 29 |
| May 30 2024 | 978.30 | 0.39 | 0.04% | 978.10 | 978.52 | 972.05 | 20 |
| May 29 2024 | 977.91 | -1.74 | -0.18% | 979.60 | 979.60 | 972.33 | 29 |
| May 28 2024 | 979.65 | 0.04 | 0.00% | 979.87 | 979.87 | 973.81 | 10 |
| May 27 2024 | 979.61 | 1.50 | 0.15% | 978.53 | 979.61 | 972.37 | 60 |
| May 24 2024 | 978.11 | 0.11 | 0.01% | 977.70 | 978.26 | 977.35 | 0 |
| May 23 2024 | 978.00 | -1.62 | -0.17% | 980.07 | 980.07 | 977.74 | 0 |
| May 22 2024 | 979.62 | -0.16 | -0.02% | 979.71 | 979.73 | 978.63 | 0 |
| May 21 2024 | 979.78 | 0.46 | 0.05% | 979.37 | 979.81 | 979.07 | 0 |
| May 20 2024 | 979.32 | 0.31 | 0.03% | 978.79 | 979.54 | 973.18 | 25 |
| May 17 2024 | 979.01 | -0.95 | -0.10% | 980.27 | 980.27 | 973.51 | 5 |
| May 16 2024 | 979.96 | -0.86 | -0.09% | 981.41 | 981.41 | 974.60 | 57 |
| May 15 2024 | 980.82 | 2.24 | 0.23% | 979.02 | 980.87 | 978.65 | 0 |
| May 14 2024 | 978.58 | -0.36 | -0.04% | 979.40 | 979.40 | 978.49 | 0 |
| May 13 2024 | 978.94 | 0.48 | 0.05% | 972.98 | 979.06 | 972.98 | 47 |
| May 10 2024 | 978.46 | 0.28 | 0.03% | 979.00 | 979.48 | 972.86 | 16 |
| May 09 2024 | 978.18 | -0.13 | -0.01% | 978.95 | 978.95 | 973.22 | 6 |
| May 08 2024 | 978.31 | -0.11 | -0.01% | 973.11 | 978.60 | 972.48 | 40 |
| May 07 2024 | 978.42 | 0.94 | 0.10% | 978.48 | 978.67 | 971.99 | 25 |
| May 06 2024 | 977.48 | 1.58 | 0.16% | 977.40 | 977.98 | 970.90 | 82 |
| May 03 2024 | 975.90 | 1.95 | 0.20% | 974.73 | 976.02 | 968.18 | 58 |
| May 02 2024 | 973.95 | 0.67 | 0.07% | 973.26 | 974.13 | 972.85 | 0 |
| Apr 30 2024 | 973.28 | -1.82 | -0.19% | 975.87 | 975.87 | 967.66 | 19 |
| Apr 29 2024 | 975.10 | 0.94 | 0.10% | 975.22 | 975.53 | 969.32 | 52 |
| Apr 26 2024 | 974.16 | 0.73 | 0.07% | 974.26 | 974.31 | 973.65 | 0 |
| Apr 25 2024 | 973.43 | -1.13 | -0.12% | 975.02 | 975.02 | 972.85 | 0 |
| Apr 24 2024 | 974.56 | -0.11 | -0.01% | 975.67 | 975.67 | 968.73 | 20 |
| Apr 23 2024 | 974.67 | 1.19 | 0.12% | 974.89 | 974.89 | 968.12 | 30 |
| Apr 22 2024 | 973.48 | 1.70 | 0.17% | 972.43 | 973.49 | 966.21 | 11 |
| Apr 19 2024 | 971.78 | -1.24 | -0.13% | 972.69 | 972.73 | 965.62 | 36 |
| Apr 18 2024 | 973.02 | 1.33 | 0.14% | 972.45 | 973.64 | 966.79 | 28 |
| Apr 17 2024 | 971.69 | 1.28 | 0.13% | 970.63 | 972.00 | 970.52 | 0 |
| Apr 16 2024 | 970.41 | -3.22 | -0.33% | 973.28 | 973.28 | 967.32 | 15 |
| Apr 15 2024 | 973.63 | -0.70 | -0.07% | 975.46 | 975.46 | 969.13 | 10 |
| Apr 12 2024 | 974.33 | 1.52 | 0.16% | 973.92 | 974.71 | 969.48 | 20 |
| Apr 11 2024 | 972.81 | 0.00 | 0.00% | 973.59 | 973.64 | 967.02 | 45 |
| Apr 10 2024 | 972.81 | -0.64 | -0.07% | 975.40 | 975.40 | 972.40 | 0 |
| Apr 09 2024 | 973.45 | -0.88 | -0.09% | 969.54 | 974.54 | 968.14 | 44 |
| Apr 08 2024 | 974.33 | -0.43 | -0.04% | 974.70 | 974.78 | 969.70 | 31 |
| Apr 05 2024 | 974.76 | -1.40 | -0.14% | 975.85 | 975.88 | 974.53 | 0 |
| Apr 04 2024 | 976.16 | 1.18 | 0.12% | 975.41 | 976.24 | 971.37 | 10 |
| Apr 03 2024 | 974.98 | -0.45 | -0.05% | 975.90 | 976.00 | 970.94 | 52 |
| Apr 02 2024 | 975.43 | -0.26 | -0.03% | 976.82 | 976.82 | 971.22 | 16 |
| Mar 28 2024 | 975.69 | -0.01 | 0.00% | 971.43 | 975.86 | 971.12 | 18 |
| Mar 27 2024 | 975.70 | 0.91 | 0.09% | 975.60 | 975.95 | 975.37 | 0 |
