Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
I05425 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 937.72 | -1.21 | -0.13% | 939.53 | 949.97 | 937.67 | 66 |
| May 15 2024 | 938.93 | 0.76 | 0.08% | 937.55 | 941.94 | 937.20 | 22 |
| May 14 2024 | 938.17 | 0.32 | 0.03% | 937.70 | 939.99 | 937.59 | 14 |
| May 13 2024 | 937.85 | 1.29 | 0.14% | 937.25 | 943.01 | 936.94 | 46 |
| May 10 2024 | 936.56 | 1.26 | 0.13% | 935.97 | 937.07 | 935.97 | 4 |
| May 09 2024 | 935.30 | 0.38 | 0.04% | 936.01 | 936.57 | 934.74 | 33 |
| May 08 2024 | 934.92 | -0.26 | -0.03% | 935.13 | 937.00 | 934.49 | 30 |
| May 07 2024 | 935.18 | 2.33 | 0.25% | 933.36 | 939.68 | 933.36 | 107 |
| May 06 2024 | 932.85 | 1.06 | 0.11% | 932.24 | 939.63 | 932.24 | 14 |
| May 03 2024 | 931.79 | 1.58 | 0.17% | 930.64 | 941.49 | 930.53 | 4 |
| May 02 2024 | 930.21 | 1.86 | 0.20% | 929.02 | 934.99 | 928.82 | 75 |
| Apr 30 2024 | 928.35 | -2.01 | -0.22% | 930.52 | 930.56 | 928.35 | 0 |
| Apr 29 2024 | 930.36 | 1.43 | 0.15% | 929.68 | 954.20 | 929.58 | 16 |
| Apr 26 2024 | 928.93 | 0.66 | 0.07% | 928.87 | 935.02 | 928.45 | 2 |
| Apr 25 2024 | 928.27 | -1.10 | -0.12% | 929.80 | 929.94 | 927.60 | 0 |
| Apr 24 2024 | 929.37 | -1.50 | -0.16% | 930.86 | 930.86 | 929.09 | 0 |
| Apr 23 2024 | 930.87 | 1.04 | 0.11% | 930.33 | 940.00 | 929.81 | 79 |
| Apr 22 2024 | 929.83 | 2.35 | 0.25% | 928.11 | 934.40 | 927.66 | 23 |
| Apr 19 2024 | 927.48 | -0.74 | -0.08% | 927.51 | 928.02 | 926.87 | 53 |
| Apr 18 2024 | 928.22 | 2.50 | 0.27% | 926.21 | 928.65 | 926.18 | 0 |
| Apr 17 2024 | 925.72 | 1.49 | 0.16% | 924.53 | 928.76 | 924.28 | 5 |
| Apr 16 2024 | 924.23 | -2.88 | -0.31% | 926.24 | 935.94 | 923.73 | 70 |
| Apr 15 2024 | 927.11 | -0.89 | -0.10% | 928.50 | 934.35 | 927.11 | 15 |
| Apr 12 2024 | 928.00 | 1.81 | 0.20% | 926.71 | 944.32 | 926.71 | 73 |
| Apr 11 2024 | 926.19 | -1.07 | -0.12% | 939.97 | 939.97 | 925.60 | 62 |
| Apr 10 2024 | 927.26 | -1.39 | -0.15% | 929.35 | 939.48 | 926.58 | 34 |
| Apr 09 2024 | 928.65 | -0.30 | -0.03% | 928.49 | 944.35 | 927.92 | 70 |
| Apr 08 2024 | 928.95 | -0.05 | -0.01% | 929.07 | 934.02 | 928.68 | 11 |
| Apr 05 2024 | 929.00 | -1.23 | -0.13% | 929.02 | 934.58 | 928.35 | 46 |
| Apr 04 2024 | 930.23 | 1.97 | 0.21% | 928.89 | 942.87 | 928.89 | 88 |
| Apr 03 2024 | 928.26 | 0.33 | 0.04% | 927.98 | 943.02 | 927.98 | 57 |
| Apr 02 2024 | 927.93 | -0.24 | -0.03% | 937.35 | 937.35 | 927.30 | 9 |
| Mar 28 2024 | 928.17 | 0.76 | 0.08% | 927.89 | 951.99 | 927.50 | 20 |
| Mar 27 2024 | 927.41 | 1.18 | 0.13% | 927.01 | 945.00 | 926.68 | 51 |
| Mar 26 2024 | 926.23 | 1.30 | 0.14% | 925.22 | 946.36 | 925.10 | 32 |
| Mar 25 2024 | 924.93 | -0.40 | -0.04% | 926.01 | 938.32 | 924.68 | 15 |
| Mar 22 2024 | 925.33 | 1.04 | 0.11% | 924.46 | 954.31 | 924.46 | 36 |
| Mar 21 2024 | 924.29 | 0.86 | 0.09% | 923.60 | 947.88 | 923.42 | 17 |
| Mar 20 2024 | 923.43 | 0.92 | 0.10% | 931.00 | 943.60 | 922.32 | 58 |
| Mar 19 2024 | 922.51 | 1.19 | 0.13% | 921.37 | 996.50 | 921.37 | 82 |
| Mar 18 2024 | 921.32 | 0.19 | 0.02% | 921.23 | 936.00 | 921.18 | 58 |
| Mar 15 2024 | 921.13 | -0.62 | -0.07% | 922.16 | 934.54 | 921.13 | 20 |
| Mar 14 2024 | 921.75 | -0.58 | -0.06% | 922.63 | 930.55 | 921.47 | 23 |
| Mar 13 2024 | 922.33 | 0.91 | 0.10% | 921.53 | 926.99 | 921.53 | 13 |
| Mar 12 2024 | 921.42 | 0.33 | 0.04% | 921.13 | 924.00 | 920.40 | 9 |
| Mar 11 2024 | 921.09 | -0.90 | -0.10% | 921.88 | 924.29 | 920.86 | 36 |
| Mar 08 2024 | 921.99 | 1.55 | 0.17% | 920.46 | 925.99 | 920.40 | 20 |
| Mar 07 2024 | 920.44 | 2.11 | 0.23% | 925.00 | 925.00 | 918.44 | 44 |
| Mar 06 2024 | 918.33 | -0.56 | -0.06% | 918.88 | 930.99 | 918.31 | 27 |
| Mar 05 2024 | 918.89 | 0.78 | 0.08% | 918.14 | 931.19 | 917.32 | 32 |
| Mar 04 2024 | 918.11 | 0.44 | 0.05% | 917.72 | 936.96 | 917.41 | 51 |
| Mar 01 2024 | 917.67 | 0.04 | 0.00% | 917.80 | 941.35 | 916.55 | 64 |
| Feb 29 2024 | 917.63 | 1.54 | 0.17% | 916.65 | 936.47 | 915.96 | 9 |
| Feb 28 2024 | 916.09 | -0.83 | -0.09% | 916.99 | 920.17 | 916.09 | 24 |
| Feb 27 2024 | 916.92 | 0.43 | 0.05% | 920.10 | 939.41 | 916.43 | 73 |
| Feb 26 2024 | 916.49 | -1.72 | -0.19% | 917.96 | 946.85 | 916.47 | 14 |
| Feb 23 2024 | 918.21 | 0.70 | 0.08% | 917.45 | 944.03 | 915.96 | 21 |
| Feb 22 2024 | 917.51 | 0.93 | 0.10% | 917.38 | 950.23 | 916.08 | 22 |
| Feb 21 2024 | 916.58 | -0.76 | -0.08% | 917.46 | 979.82 | 916.58 | 15 |
| Feb 20 2024 | 917.34 | 0.87 | 0.09% | 916.51 | 991.20 | 916.33 | 37 |
| Feb 19 2024 | 916.47 | 0.34 | 0.04% | 916.26 | 929.98 | 916.15 | 49 |
