Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
I05428 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 1,148.79 | 1.48 | 0.13% | 1,147.73 | 1,148.79 | 1,141.89 | 1 |
| May 30 2024 | 1,147.31 | 4.30 | 0.38% | 1,142.57 | 1,147.31 | 1,138.05 | 40 |
| May 29 2024 | 1,143.01 | -7.66 | -0.67% | 1,148.72 | 1,149.07 | 1,141.99 | 0 |
| May 28 2024 | 1,150.67 | 1.15 | 0.10% | 1,154.59 | 1,154.84 | 1,143.94 | 10 |
| May 27 2024 | 1,149.52 | 2.48 | 0.22% | 1,151.01 | 1,152.25 | 1,145.06 | 20 |
| May 24 2024 | 1,147.04 | -3.40 | -0.30% | 1,146.40 | 1,149.70 | 1,141.83 | 15 |
| May 23 2024 | 1,150.44 | -1.01 | -0.09% | 1,153.59 | 1,154.07 | 1,146.99 | 7 |
| May 22 2024 | 1,151.45 | -1.51 | -0.13% | 1,151.52 | 1,152.04 | 1,145.95 | 5 |
| May 21 2024 | 1,152.96 | 4.36 | 0.38% | 1,146.92 | 1,153.38 | 1,145.76 | 15 |
| May 20 2024 | 1,148.60 | -5.20 | -0.45% | 1,153.6099 | 1,154.8699 | 1,148.18 | 3 |
| May 17 2024 | 1,153.80 | -0.95 | -0.08% | 1,154.32 | 1,154.32 | 1,146.51 | 75 |
| May 16 2024 | 1,154.75 | -3.51 | -0.30% | 1,158.64 | 1,158.89 | 1,149.83 | 66 |
| May 15 2024 | 1,158.26 | 3.53 | 0.31% | 1,156.13 | 1,158.26 | 1,149.1199 | 7 |
| May 14 2024 | 1,154.73 | 0.92 | 0.08% | 1,153.73 | 1,154.89 | 1,147.8599 | 10 |
| May 13 2024 | 1,153.81 | 5.67 | 0.49% | 1,153.78 | 1,153.82 | 1,147.08 | 5 |
| May 10 2024 | 1,148.14 | -1.00 | -0.09% | 1,151.58 | 1,153.51 | 1,145.75 | 24 |
| May 09 2024 | 1,149.14 | 2.56 | 0.22% | 1,147.28 | 1,149.65 | 1,140.24 | 10 |
| May 08 2024 | 1,146.58 | 1.52 | 0.13% | 1,146.29 | 1,148.07 | 1,140.24 | 35 |
| May 07 2024 | 1,145.06 | 7.46 | 0.66% | 1,141.25 | 1,145.06 | 1,134.25 | 9 |
| May 06 2024 | 1,137.60 | 4.08 | 0.36% | 1,134.77 | 1,138.56 | 1,132.20 | 13 |
| May 03 2024 | 1,133.52 | 4.09 | 0.36% | 1,131.28 | 1,135.29 | 1,125.96 | 10 |
| May 02 2024 | 1,129.43 | 0.02 | 0.00% | 1,129.57 | 1,131.07 | 1,123.13 | 41 |
| Apr 30 2024 | 1,129.41 | -9.68 | -0.85% | 1,138.81 | 1,138.81 | 1,129.20 | 40 |
| Apr 29 2024 | 1,139.09 | -0.66 | -0.06% | 1,142.75 | 1,142.75 | 1,135.6199 | 10 |
| Apr 26 2024 | 1,139.75 | 7.82 | 0.69% | 1,136.23 | 1,140.3699 | 1,135.25 | 0 |
| Apr 25 2024 | 1,131.93 | -5.37 | -0.47% | 1,137.65 | 1,137.65 | 1,127.44 | 0 |
| Apr 24 2024 | 1,137.30 | -2.59 | -0.23% | 1,141.1199 | 1,141.51 | 1,135.48 | 8 |
| Apr 23 2024 | 1,139.89 | 9.71 | 0.86% | 1,135.83 | 1,140.16 | 1,129.27 | 24 |
| Apr 22 2024 | 1,130.18 | 4.06 | 0.36% | 1,130.93 | 1,130.93 | 1,121.18 | 20 |
| Apr 19 2024 | 1,126.1199 | 0.85 | 0.08% | 1,122.44 | 1,126.42 | 1,116.76 | 17 |
| Apr 18 2024 | 1,125.27 | 1.66 | 0.15% | 1,126.95 | 1,127.80 | 1,119.85 | 40 |
| Apr 17 2024 | 1,123.6099 | 2.48 | 0.22% | 1,122.1099 | 1,128.67 | 1,121.33 | 22 |
| Apr 16 2024 | 1,121.13 | -8.78 | -0.78% | 1,123.74 | 1,124.58 | 1,115.65 | 55 |
| Apr 15 2024 | 1,129.91 | 3.03 | 0.27% | 1,131.30 | 1,136.08 | 1,127.69 | 15 |
| Apr 12 2024 | 1,126.88 | -2.11 | -0.19% | 1,134.17 | 1,135.31 | 1,125.34 | 40 |
| Apr 11 2024 | 1,128.99 | -1.47 | -0.13% | 1,132.68 | 1,133.51 | 1,121.06 | 70 |
| Apr 10 2024 | 1,130.46 | -1.82 | -0.16% | 1,130.52 | 1,137.14 | 1,122.3699 | 23 |
| Apr 09 2024 | 1,132.28 | -5.50 | -0.48% | 1,135.60 | 1,136.06 | 1,129.07 | 38 |
| Apr 08 2024 | 1,137.78 | 3.07 | 0.27% | 1,135.40 | 1,138.18 | 1,131.99 | 5 |
| Apr 05 2024 | 1,134.71 | -7.97 | -0.70% | 1,134.94 | 1,135.88 | 1,127.76 | 50 |
| Apr 04 2024 | 1,142.68 | 1.25 | 0.11% | 1,141.31 | 1,144.08 | 1,137.66 | 57 |
| Apr 03 2024 | 1,141.43 | 1.58 | 0.14% | 1,140.74 | 1,142.28 | 1,135.47 | 50 |
| Apr 02 2024 | 1,139.85 | -5.65 | -0.49% | 1,146.98 | 1,147.59 | 1,135.1099 | 32 |
| Mar 28 2024 | 1,145.50 | 3.51 | 0.31% | 1,144.43 | 1,145.50 | 1,143.90 | 0 |
| Mar 27 2024 | 1,141.99 | 3.62 | 0.32% | 1,139.40 | 1,143.21 | 1,138.27 | 35 |
| Mar 26 2024 | 1,138.3699 | 1.22 | 0.11% | 1,138.1199 | 1,140.95 | 1,134.97 | 22 |
| Mar 25 2024 | 1,137.15 | 0.28 | 0.02% | 1,136.81 | 1,137.76 | 1,129.63 | 79 |
| Mar 22 2024 | 1,136.8699 | -0.36 | -0.03% | 1,135.88 | 1,137.00 | 1,131.26 | 27 |
| Mar 21 2024 | 1,137.23 | 5.11 | 0.45% | 1,137.10 | 1,137.3699 | 1,131.04 | 2 |
| Mar 20 2024 | 1,132.1199 | 2.79 | 0.25% | 1,131.69 | 1,132.84 | 1,125.96 | 25 |
| Mar 19 2024 | 1,129.33 | -1.43 | -0.13% | 1,129.65 | 1,130.75 | 1,124.65 | 20 |
| Mar 18 2024 | 1,130.76 | 0.54 | 0.05% | 1,132.04 | 1,132.30 | 1,126.50 | 47 |
| Mar 15 2024 | 1,130.22 | -1.00 | -0.09% | 1,132.58 | 1,132.85 | 1,127.55 | 28 |
| Mar 14 2024 | 1,131.22 | 0.43 | 0.04% | 1,135.15 | 1,136.00 | 1,127.28 | 113 |
| Mar 13 2024 | 1,130.79 | 0.98 | 0.09% | 1,130.83 | 1,133.60 | 1,126.65 | 47 |
| Mar 12 2024 | 1,129.81 | 6.52 | 0.58% | 1,125.17 | 1,129.81 | 1,119.42 | 50 |
| Mar 11 2024 | 1,123.29 | -3.50 | -0.31% | 1,122.80 | 1,124.20 | 1,117.64 | 5 |
| Mar 08 2024 | 1,126.79 | 0.40 | 0.04% | 1,126.43 | 1,128.47 | 1,120.60 | 41 |
| Mar 07 2024 | 1,126.39 | 7.79 | 0.70% | 1,117.14 | 1,126.39 | 1,111.30 | 57 |
| Mar 06 2024 | 1,118.60 | 1.71 | 0.15% | 1,117.22 | 1,120.04 | 1,113.95 | 30 |
| Mar 05 2024 | 1,116.89 | -1.92 | -0.17% | 1,117.76 | 1,118.04 | 1,112.04 | 165 |
| Mar 04 2024 | 1,118.81 | 2.51 | 0.22% | 1,111.82 | 1,119.34 | 1,111.82 | 25 |
