Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
I08344 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 977.73 | 0.46 | 0.05% | 972.55 | 977.99 | 972.55 | 42 |
| May 27 2024 | 977.27 | 1.63 | 0.17% | 982.05 | 982.05 | 971.65 | 35 |
| May 24 2024 | 975.64 | -1.05 | -0.11% | 976.17 | 976.17 | 975.64 | 0 |
| May 23 2024 | 976.69 | -1.17 | -0.12% | 977.97 | 982.71 | 972.38 | 20 |
| May 22 2024 | 977.86 | -0.16 | -0.02% | 977.76 | 977.94 | 977.32 | 0 |
| May 21 2024 | 978.02 | 1.48 | 0.15% | 974.97 | 983.02 | 974.97 | 49 |
| May 20 2024 | 976.54 | 0.20 | 0.02% | 976.05 | 976.54 | 972.17 | 20 |
| May 17 2024 | 976.34 | -0.68 | -0.07% | 976.22 | 979.99 | 976.19 | 10 |
| May 16 2024 | 977.02 | 0.77 | 0.08% | 976.76 | 980.99 | 976.70 | 10 |
| May 15 2024 | 976.25 | 5.54 | 0.57% | 970.89 | 976.66 | 970.80 | 42 |
| May 14 2024 | 970.71 | -1.78 | -0.18% | 972.13 | 972.37 | 970.58 | 65 |
| May 13 2024 | 972.49 | -0.20 | -0.02% | 975.47 | 975.47 | 970.49 | 11 |
| May 10 2024 | 972.69 | 3.73 | 0.38% | 973.56 | 976.50 | 972.47 | 10 |
| May 09 2024 | 968.96 | 0.47 | 0.05% | 968.64 | 969.29 | 968.63 | 35 |
| May 08 2024 | 968.49 | -0.25 | -0.03% | 968.73 | 968.73 | 968.49 | 0 |
| May 07 2024 | 968.74 | 1.60 | 0.17% | 967.60 | 968.74 | 967.60 | 0 |
| May 06 2024 | 967.14 | 0.52 | 0.05% | 966.95 | 969.00 | 964.42 | 70 |
| May 03 2024 | 966.62 | -1.42 | -0.15% | 967.22 | 968.76 | 963.12 | 15 |
| May 02 2024 | 968.04 | 6.77 | 0.70% | 963.00 | 968.34 | 962.98 | 25 |
| Apr 30 2024 | 961.27 | -6.12 | -0.63% | 967.91 | 967.96 | 961.27 | 3 |
| Apr 29 2024 | 967.39 | 1.31 | 0.14% | 967.15 | 967.74 | 961.10 | 10 |
| Apr 26 2024 | 966.08 | 0.22 | 0.02% | 966.09 | 966.09 | 965.65 | 0 |
| Apr 25 2024 | 965.86 | -35.68 | -3.56% | 966.79 | 966.79 | 965.16 | 0 |
| Apr 24 2024 | 1,001.54 | -0.60 | -0.06% | 1,002.82 | 1,002.82 | 1,001.25 | 0 |
| Apr 23 2024 | 1,002.14 | 0.88 | 0.09% | 1,001.83 | 1,007.15 | 996.82 | 2 |
| Apr 22 2024 | 1,001.26 | 1.90 | 0.19% | 999.86 | 1,004.67 | 993.87 | 17 |
| Apr 19 2024 | 999.36 | -0.78 | -0.08% | 999.02 | 1,002.78 | 998.91 | 8 |
| Apr 18 2024 | 1,000.14 | -4.10 | -0.41% | 999.56 | 1,005.58 | 999.22 | 6 |
| Apr 17 2024 | 1,004.24 | 7.91 | 0.79% | 997.09 | 1,004.24 | 993.21 | 55 |
| Apr 16 2024 | 996.33 | -4.84 | -0.48% | 1,000.02 | 1,002.84 | 991.06 | 40 |
| Apr 15 2024 | 1,001.17 | -1.15 | -0.11% | 1,002.73 | 1,007.40 | 996.33 | 41 |
| Apr 12 2024 | 1,002.32 | 1.69 | 0.17% | 1,001.00 | 1,002.91 | 997.14 | 20 |
| Apr 11 2024 | 1,000.63 | 3.27 | 0.33% | 1,001.45 | 1,006.98 | 995.42 | 61 |
| Apr 10 2024 | 997.36 | -5.64 | -0.56% | 1,004.99 | 1,009.93 | 997.33 | 46 |
| Apr 09 2024 | 1,003.00 | 3.50 | 0.35% | 1,002.68 | 1,003.00 | 997.68 | 30 |
| Apr 08 2024 | 999.50 | -2.76 | -0.28% | 1,001.84 | 1,007.54 | 998.03 | 33 |
| Apr 05 2024 | 1,002.26 | -1.29 | -0.13% | 1,003.06 | 1,006.98 | 998.07 | 44 |
| Apr 04 2024 | 1,003.55 | 2.42 | 0.24% | 1,001.48 | 1,003.75 | 997.93 | 171 |
| Apr 03 2024 | 1,001.13 | 2.06 | 0.21% | 1,001.64 | 1,003.30 | 997.29 | 35 |
| Apr 02 2024 | 999.07 | -1.75 | -0.17% | 1,001.05 | 1,006.30 | 997.14 | 70 |
| Mar 28 2024 | 1,000.82 | 0.51 | 0.05% | 1,000.55 | 1,001.01 | 996.17 | 10 |
| Mar 27 2024 | 1,000.31 | 1.79 | 0.18% | 998.54 | 1,003.70 | 995.73 | 54 |
| Mar 26 2024 | 998.52 | 1.47 | 0.15% | 996.98 | 998.52 | 993.53 | 20 |
| Mar 25 2024 | 997.05 | 0.11 | 0.01% | 996.30 | 997.19 | 992.54 | 5 |
| Mar 22 2024 | 996.94 | 5.52 | 0.56% | 995.67 | 997.15 | 992.54 | 6 |
| Mar 21 2024 | 991.42 | -4.34 | -0.44% | 995.38 | 995.90 | 991.39 | 5 |
| Mar 20 2024 | 995.76 | 4.25 | 0.43% | 987.19 | 997.30 | 987.19 | 10 |
| Mar 19 2024 | 991.51 | 0.80 | 0.08% | 990.55 | 991.57 | 986.19 | 10 |
| Mar 18 2024 | 990.71 | 1.19 | 0.12% | 990.22 | 991.06 | 986.68 | 5 |
| Mar 15 2024 | 989.52 | -0.62 | -0.06% | 990.72 | 990.73 | 985.15 | 13 |
| Mar 14 2024 | 990.14 | -0.01 | 0.00% | 990.39 | 992.84 | 987.39 | 13 |
| Mar 13 2024 | 990.15 | 1.29 | 0.13% | 989.50 | 994.15 | 985.66 | 20 |
| Mar 12 2024 | 988.86 | 0.30 | 0.03% | 984.00 | 993.21 | 984.00 | 15 |
| Mar 11 2024 | 988.56 | -0.91 | -0.09% | 983.96 | 992.95 | 983.65 | 80 |
| Mar 08 2024 | 989.47 | 5.55 | 0.56% | 987.37 | 993.75 | 982.94 | 80 |
| Mar 07 2024 | 983.92 | -0.35 | -0.04% | 984.25 | 985.63 | 983.28 | 0 |
| Mar 06 2024 | 984.27 | 0.42 | 0.04% | 984.94 | 985.30 | 980.68 | 10 |
| Mar 05 2024 | 983.85 | 4.42 | 0.45% | 983.79 | 987.70 | 978.17 | 48 |
| Mar 04 2024 | 979.43 | -4.00 | -0.41% | 983.83 | 984.08 | 978.46 | 87 |
| Mar 01 2024 | 983.43 | -1.14 | -0.12% | 984.65 | 989.37 | 980.29 | 47 |
| Feb 29 2024 | 984.57 | 2.40 | 0.24% | 982.84 | 984.57 | 982.84 | 0 |
