Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
I07590 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 978.39 | 0.19 | 0.02% | 975.00 | 978.55 | 970.94 | 14 |
| May 23 2024 | 978.20 | 1.09 | 0.11% | 980.83 | 981.31 | 975.29 | 0 |
| May 22 2024 | 977.11 | -4.19 | -0.43% | 977.40 | 977.43 | 976.53 | 0 |
| May 21 2024 | 981.30 | 0.61 | 0.06% | 979.79 | 981.30 | 973.40 | 20 |
| May 20 2024 | 980.69 | 0.91 | 0.09% | 979.99 | 981.35 | 975.21 | 25 |
| May 17 2024 | 979.78 | -2.17 | -0.22% | 981.83 | 984.99 | 978.93 | 5 |
| May 16 2024 | 981.95 | -1.20 | -0.12% | 984.41 | 984.41 | 976.77 | 18 |
| May 15 2024 | 983.15 | 9.61 | 0.99% | 978.59 | 983.15 | 974.08 | 5 |
| May 14 2024 | 973.54 | -0.26 | -0.03% | 976.87 | 977.18 | 971.07 | 46 |
| May 13 2024 | 973.80 | 1.18 | 0.12% | 977.07 | 977.56 | 971.17 | 35 |
| May 10 2024 | 972.62 | 3.07 | 0.32% | 975.14 | 975.91 | 969.76 | 50 |
| May 09 2024 | 969.55 | -0.96 | -0.10% | 972.60 | 972.60 | 968.98 | 0 |
| May 08 2024 | 970.51 | 3.52 | 0.36% | 971.30 | 972.03 | 965.44 | 3 |
| May 07 2024 | 966.99 | 3.81 | 0.40% | 966.23 | 967.68 | 961.56 | 15 |
| May 06 2024 | 963.18 | 4.39 | 0.46% | 960.32 | 964.01 | 959.61 | 0 |
| May 03 2024 | 958.79 | 5.22 | 0.55% | 955.11 | 961.12 | 954.40 | 0 |
| May 02 2024 | 953.57 | -0.65 | -0.07% | 954.24 | 955.81 | 952.11 | 0 |
| Apr 30 2024 | 954.22 | -5.12 | -0.53% | 959.93 | 959.93 | 953.45 | 0 |
| Apr 29 2024 | 959.34 | 1.65 | 0.17% | 959.29 | 961.43 | 958.99 | 0 |
| Apr 26 2024 | 957.69 | 7.89 | 0.83% | 954.08 | 957.80 | 947.69 | 20 |
| Apr 25 2024 | 949.80 | -3.70 | -0.39% | 953.95 | 953.95 | 945.51 | 0 |
| Apr 24 2024 | 953.50 | -3.65 | -0.38% | 957.76 | 957.76 | 950.86 | 56 |
| Apr 23 2024 | 957.15 | 14.04 | 1.49% | 948.04 | 957.15 | 948.04 | 15 |
| Apr 22 2024 | 943.11 | 1.04 | 0.11% | 946.07 | 946.07 | 939.48 | 35 |
| Apr 19 2024 | 942.07 | 1.29 | 0.14% | 940.19 | 943.06 | 932.63 | 7 |
| Apr 18 2024 | 940.78 | -2.27 | -0.24% | 943.96 | 945.55 | 939.95 | 0 |
| Apr 17 2024 | 943.05 | 0.95 | 0.10% | 942.89 | 949.38 | 941.72 | 0 |
| Apr 16 2024 | 942.10 | -12.85 | -1.35% | 948.18 | 948.67 | 938.28 | 4 |
| Apr 15 2024 | 954.95 | -1.97 | -0.21% | 958.30 | 961.28 | 954.95 | 0 |
| Apr 12 2024 | 956.92 | 2.71 | 0.28% | 959.56 | 967.14 | 956.37 | 70 |
| Apr 11 2024 | 954.21 | -1.86 | -0.19% | 956.69 | 958.90 | 948.46 | 5 |
| Apr 10 2024 | 956.07 | 0.29 | 0.03% | 959.60 | 960.30 | 951.06 | 20 |
| Apr 09 2024 | 955.78 | -3.12 | -0.33% | 957.50 | 958.68 | 952.19 | 30 |
| Apr 08 2024 | 958.90 | 2.81 | 0.29% | 956.61 | 959.15 | 952.44 | 15 |
| Apr 05 2024 | 956.09 | -6.85 | -0.71% | 957.17 | 957.54 | 950.14 | 35 |
| Apr 04 2024 | 962.94 | 4.48 | 0.47% | 959.55 | 963.28 | 957.18 | 4 |
| Apr 03 2024 | 958.46 | -0.91 | -0.09% | 958.72 | 959.29 | 953.44 | 31 |
| Apr 02 2024 | 959.37 | -5.75 | -0.60% | 961.52 | 966.63 | 957.92 | 14 |
| Mar 28 2024 | 965.12 | 1.19 | 0.12% | 965.52 | 965.66 | 962.89 | 0 |
| Mar 27 2024 | 963.93 | 2.98 | 0.31% | 960.93 | 966.80 | 957.64 | 55 |
| Mar 26 2024 | 960.95 | 2.21 | 0.23% | 958.18 | 960.95 | 957.44 | 0 |
| Mar 25 2024 | 958.74 | 0.21 | 0.02% | 958.90 | 959.13 | 951.57 | 64 |
| Mar 22 2024 | 958.53 | -0.70 | -0.07% | 958.87 | 960.53 | 954.03 | 20 |
| Mar 21 2024 | 959.23 | 6.67 | 0.70% | 956.58 | 959.38 | 954.87 | 0 |
| Mar 20 2024 | 952.56 | -0.21 | -0.02% | 951.94 | 953.61 | 948.86 | 5 |
| Mar 19 2024 | 952.77 | 1.14 | 0.12% | 950.36 | 952.77 | 949.83 | 0 |
| Mar 18 2024 | 951.63 | -1.30 | -0.14% | 952.79 | 952.79 | 950.43 | 0 |
| Mar 15 2024 | 952.93 | -2.89 | -0.30% | 955.97 | 956.59 | 952.93 | 0 |
| Mar 14 2024 | 955.82 | -1.83 | -0.19% | 959.16 | 961.18 | 951.08 | 23 |
| Mar 13 2024 | 957.65 | 3.01 | 0.32% | 954.91 | 957.76 | 954.14 | 0 |
| Mar 12 2024 | 954.64 | 5.96 | 0.63% | 951.52 | 954.64 | 946.11 | 20 |
| Mar 11 2024 | 948.68 | -3.27 | -0.34% | 949.40 | 950.46 | 944.83 | 15 |
| Mar 08 2024 | 951.95 | 1.83 | 0.19% | 950.59 | 956.51 | 947.68 | 310 |
| Mar 07 2024 | 950.12 | 9.64 | 1.03% | 937.37 | 951.06 | 937.15 | 26 |
| Mar 06 2024 | 940.48 | 4.58 | 0.49% | 939.68 | 943.73 | 936.35 | 24 |
| Mar 05 2024 | 935.90 | -0.86 | -0.09% | 935.59 | 936.64 | 934.05 | 32 |
| Mar 04 2024 | 936.76 | 0.22 | 0.02% | 936.67 | 937.30 | 935.34 | 25 |
| Mar 01 2024 | 936.54 | 1.65 | 0.18% | 935.89 | 936.98 | 932.86 | 57 |
| Feb 29 2024 | 934.89 | -0.06 | -0.01% | 935.83 | 936.85 | 933.41 | 0 |
| Feb 28 2024 | 934.95 | -2.20 | -0.23% | 938.58 | 938.65 | 931.56 | 8 |
| Feb 27 2024 | 937.15 | -1.48 | -0.16% | 936.83 | 937.27 | 936.10 | 0 |
| Feb 26 2024 | 938.63 | -3.48 | -0.37% | 941.22 | 941.41 | 934.82 | 10 |
