Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
I06534 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 1,120.41 | 5.86 | 0.53% | 1,116.21 | 1,120.59 | 1,112.88 | 30 |
| Sep 20 2024 | 1,114.55 | 5.66 | 0.51% | 1,111.69 | 1,115.77 | 1,110.81 | 0 |
| Sep 19 2024 | 1,108.89 | -12.18 | -1.09% | 1,123.84 | 1,123.84 | 1,106.55 | 0 |
| Sep 18 2024 | 1,121.07 | -6.65 | -0.59% | 1,128.89 | 1,128.89 | 1,120.64 | 0 |
| Sep 17 2024 | 1,127.72 | 4.72 | 0.42% | 1,128.34 | 1,130.73 | 1,124.49 | 0 |
| Sep 16 2024 | 1,123.00 | 3.59 | 0.32% | 1,121.69 | 1,123.38 | 1,114.38 | 12 |
| Sep 13 2024 | 1,119.41 | 3.30 | 0.30% | 1,119.75 | 1,121.85 | 1,111.97 | 120 |
| Sep 12 2024 | 1,116.1099 | -1.98 | -0.18% | 1,121.94 | 1,121.94 | 1,111.98 | 10 |
| Sep 11 2024 | 1,118.09 | -1.21 | -0.11% | 1,119.64 | 1,119.64 | 1,114.44 | 0 |
| Sep 10 2024 | 1,119.30 | 0.44 | 0.04% | 1,120.09 | 1,124.1199 | 1,117.42 | 0 |
| Sep 09 2024 | 1,118.8599 | 6.97 | 0.63% | 1,114.35 | 1,118.8599 | 1,105.40 | 35 |
| Sep 06 2024 | 1,111.89 | 4.08 | 0.37% | 1,111.6199 | 1,115.8599 | 1,105.04 | 20 |
| Sep 05 2024 | 1,107.81 | 6.64 | 0.60% | 1,095.51 | 1,112.07 | 1,095.51 | 22 |
| Sep 04 2024 | 1,101.17 | 0.83 | 0.08% | 1,098.97 | 1,102.16 | 1,089.91 | 185 |
| Sep 03 2024 | 1,100.34 | -1.12 | -0.10% | 1,103.30 | 1,103.30 | 1,099.81 | 0 |
| Sep 02 2024 | 1,101.46 | 4.73 | 0.43% | 1,099.64 | 1,101.76 | 1,097.29 | 0 |
| Aug 30 2024 | 1,096.73 | 3.47 | 0.32% | 1,098.83 | 1,101.52 | 1,096.56 | 0 |
| Aug 29 2024 | 1,093.26 | -2.16 | -0.20% | 1,096.1199 | 1,098.13 | 1,092.82 | 0 |
| Aug 28 2024 | 1,095.42 | 8.43 | 0.78% | 1,088.3699 | 1,095.76 | 1,088.3699 | 0 |
| Aug 27 2024 | 1,086.99 | -0.46 | -0.04% | 1,089.35 | 1,090.40 | 1,086.67 | 0 |
| Aug 26 2024 | 1,087.45 | 7.28 | 0.67% | 1,085.70 | 1,087.45 | 1,084.80 | 0 |
| Aug 23 2024 | 1,080.17 | 2.82 | 0.26% | 1,080.6099 | 1,082.40 | 1,078.52 | 0 |
| Aug 22 2024 | 1,077.35 | 2.47 | 0.23% | 1,078.65 | 1,081.6099 | 1,074.48 | 100 |
| Aug 21 2024 | 1,074.88 | -2.10 | -0.19% | 1,077.27 | 1,079.25 | 1,074.39 | 0 |
| Aug 20 2024 | 1,076.98 | -1.26 | -0.12% | 1,078.63 | 1,078.63 | 1,074.6099 | 0 |
| Aug 19 2024 | 1,078.24 | 5.79 | 0.54% | 1,073.41 | 1,078.24 | 1,072.81 | 0 |
| Aug 16 2024 | 1,072.45 | 4.83 | 0.45% | 1,068.84 | 1,072.45 | 1,067.50 | 0 |
| Aug 14 2024 | 1,067.6199 | -3.19 | -0.30% | 1,071.04 | 1,071.04 | 1,064.65 | 0 |
| Aug 13 2024 | 1,070.81 | 5.06 | 0.47% | 1,068.72 | 1,070.90 | 1,063.91 | 100 |
| Aug 12 2024 | 1,065.75 | 2.96 | 0.28% | 1,065.16 | 1,066.65 | 1,062.50 | 0 |
| Aug 09 2024 | 1,062.79 | -0.84 | -0.08% | 1,062.31 | 1,065.83 | 1,060.10 | 0 |
| Aug 08 2024 | 1,063.63 | 0.41 | 0.04% | 1,061.46 | 1,066.94 | 1,057.55 | 30 |
| Aug 07 2024 | 1,063.22 | 10.66 | 1.01% | 1,053.92 | 1,064.56 | 1,053.92 | 30 |
| Aug 06 2024 | 1,052.56 | -1.71 | -0.16% | 1,053.79 | 1,055.81 | 1,048.1199 | 0 |
| Aug 05 2024 | 1,054.27 | -16.91 | -1.58% | 1,058.79 | 1,059.05 | 1,051.81 | 0 |
| Aug 02 2024 | 1,071.18 | 2.03 | 0.19% | 1,070.8699 | 1,078.32 | 1,062.89 | 30 |
| Aug 01 2024 | 1,069.15 | -5.74 | -0.53% | 1,073.26 | 1,073.29 | 1,067.90 | 0 |
| Jul 31 2024 | 1,074.89 | 2.41 | 0.22% | 1,073.84 | 1,075.46 | 1,071.82 | 0 |
| Jul 30 2024 | 1,072.48 | -0.17 | -0.02% | 1,074.30 | 1,074.30 | 1,066.85 | 10 |
| Jul 29 2024 | 1,072.65 | 2.29 | 0.21% | 1,074.84 | 1,077.10 | 1,069.89 | 1 |
| Jul 26 2024 | 1,070.3599 | 1.27 | 0.12% | 1,067.6099 | 1,072.48 | 1,064.30 | 30 |
| Jul 25 2024 | 1,069.09 | 5.80 | 0.55% | 1,063.13 | 1,069.67 | 1,062.84 | 0 |
| Jul 24 2024 | 1,063.29 | 9.99 | 0.95% | 1,060.94 | 1,064.22 | 1,058.59 | 0 |
| Jul 23 2024 | 1,053.30 | -5.65 | -0.53% | 1,056.31 | 1,061.58 | 1,051.58 | 20 |
| Jul 22 2024 | 1,058.95 | 2.79 | 0.26% | 1,061.19 | 1,063.06 | 1,058.6199 | 0 |
| Jul 19 2024 | 1,056.16 | -3.81 | -0.36% | 1,057.3699 | 1,064.41 | 1,055.09 | 12 |
| Jul 18 2024 | 1,059.97 | 3.66 | 0.35% | 1,058.99 | 1,061.90 | 1,053.05 | 5 |
| Jul 17 2024 | 1,056.31 | 4.02 | 0.38% | 1,050.33 | 1,057.50 | 1,050.33 | 0 |
| Jul 16 2024 | 1,052.29 | -2.89 | -0.27% | 1,051.3599 | 1,054.92 | 1,049.41 | 0 |
| Jul 15 2024 | 1,055.18 | -9.86 | -0.93% | 1,062.32 | 1,062.32 | 1,054.13 | 40 |
| Jul 12 2024 | 1,065.04 | 0.96 | 0.09% | 1,064.23 | 1,065.28 | 1,056.42 | 15 |
| Jul 11 2024 | 1,064.08 | 14.46 | 1.38% | 1,054.84 | 1,065.10 | 1,054.16 | 10 |
| Jul 10 2024 | 1,049.6199 | 0.57 | 0.05% | 1,050.31 | 1,055.43 | 1,048.81 | 0 |
| Jul 09 2024 | 1,049.05 | -5.72 | -0.54% | 1,053.71 | 1,055.41 | 1,048.89 | 0 |
| Jul 08 2024 | 1,054.77 | -3.85 | -0.36% | 1,057.24 | 1,059.56 | 1,054.27 | 0 |
| Jul 05 2024 | 1,058.6199 | 3.89 | 0.37% | 1,056.53 | 1,058.81 | 1,054.72 | 0 |
| Jul 04 2024 | 1,054.73 | 0.56 | 0.05% | 1,055.02 | 1,055.02 | 1,047.32 | 10 |
| Jul 03 2024 | 1,054.17 | 6.54 | 0.62% | 1,049.24 | 1,054.48 | 1,042.74 | 117 |
| Jul 02 2024 | 1,047.63 | -0.05 | 0.00% | 1,048.32 | 1,049.47 | 1,040.88 | 25 |
| Jul 01 2024 | 1,047.68 | 5.34 | 0.51% | 1,052.8599 | 1,052.8599 | 1,047.6099 | 0 |
| Jun 28 2024 | 1,042.34 | -3.90 | -0.37% | 1,044.80 | 1,046.8599 | 1,041.91 | 0 |
| Jun 27 2024 | 1,046.24 | -8.31 | -0.79% | 1,053.57 | 1,053.57 | 1,044.64 | 0 |
| Jun 26 2024 | 1,054.55 | -3.46 | -0.33% | 1,060.79 | 1,064.13 | 1,050.57 | 43 |
