Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
I08408 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 1,014.47 | -2.68 | -0.26% | 1,016.29 | 1,016.29 | 1,013.62 | 20 |
| May 21 2024 | 1,017.15 | 1.73 | 0.17% | 1,015.34 | 1,017.20 | 1,015.30 | 112 |
| May 20 2024 | 1,015.42 | 1.05 | 0.10% | 1,015.79 | 1,015.82 | 1,014.83 | 60 |
| May 17 2024 | 1,014.37 | 0.64 | 0.06% | 1,014.21 | 1,014.62 | 1,013.06 | 5 |
| May 16 2024 | 1,013.73 | 0.84 | 0.08% | 1,013.82 | 1,014.19 | 1,013.12 | 65 |
| May 15 2024 | 1,012.89 | 2.33 | 0.23% | 1,011.98 | 1,014.18 | 1,011.79 | 0 |
| May 14 2024 | 1,010.56 | -0.17 | -0.02% | 1,010.67 | 1,011.53 | 1,010.51 | 75 |
| May 13 2024 | 1,010.73 | -0.35 | -0.03% | 1,010.72 | 1,011.55 | 1,010.42 | 100 |
| May 10 2024 | 1,011.08 | 1.85 | 0.18% | 1,011.57 | 1,012.77 | 1,010.67 | 95 |
| May 09 2024 | 1,009.23 | 1.14 | 0.11% | 1,008.69 | 1,009.99 | 1,008.22 | 60 |
| May 08 2024 | 1,008.09 | -2.03 | -0.20% | 1,009.59 | 1,018.00 | 1,007.38 | 127 |
| May 07 2024 | 1,010.12 | 1.81 | 0.18% | 1,009.88 | 1,010.35 | 1,009.25 | 66 |
| May 06 2024 | 1,008.31 | 0.87 | 0.09% | 1,008.15 | 1,009.38 | 1,008.15 | 15 |
| May 03 2024 | 1,007.44 | 3.09 | 0.31% | 1,005.59 | 1,012.18 | 1,005.12 | 8 |
| May 02 2024 | 1,004.35 | 1.01 | 0.10% | 1,003.47 | 1,004.75 | 1,003.07 | 60 |
| Apr 30 2024 | 1,003.34 | -0.99 | -0.10% | 1,004.43 | 1,004.92 | 1,001.12 | 50 |
| Apr 29 2024 | 1,004.33 | 5.46 | 0.55% | 1,000.45 | 1,004.77 | 1,000.41 | 40 |
| Apr 26 2024 | 998.87 | 2.72 | 0.27% | 998.35 | 1,000.38 | 997.20 | 72 |
| Apr 25 2024 | 996.15 | 2.82 | 0.28% | 998.54 | 998.54 | 994.32 | 0 |
| Apr 24 2024 | 993.33 | 2.88 | 0.29% | 994.35 | 998.98 | 992.07 | 46 |
| Apr 23 2024 | 990.45 | -1.78 | -0.18% | 991.14 | 991.21 | 988.79 | 8 |
| Apr 22 2024 | 992.23 | 1.03 | 0.10% | 991.26 | 992.64 | 991.15 | 63 |
| Apr 19 2024 | 991.20 | -0.98 | -0.10% | 990.99 | 992.10 | 990.16 | 0 |
| Apr 18 2024 | 992.18 | 0.06 | 0.01% | 992.60 | 996.30 | 991.76 | 50 |
| Apr 17 2024 | 992.12 | 4.17 | 0.42% | 990.31 | 1,003.35 | 990.18 | 15 |
| Apr 16 2024 | 987.95 | -7.33 | -0.74% | 992.24 | 994.72 | 986.57 | 49 |
| Apr 15 2024 | 995.28 | -1.87 | -0.19% | 998.68 | 1,072.92 | 995.28 | 10 |
| Apr 12 2024 | 997.15 | 5.94 | 0.60% | 994.69 | 1,009.18 | 994.69 | 24 |
| Apr 11 2024 | 991.21 | -0.98 | -0.10% | 993.95 | 994.11 | 990.24 | 0 |
| Apr 10 2024 | 992.19 | -3.25 | -0.33% | 996.84 | 998.99 | 990.36 | 55 |
| Apr 09 2024 | 995.44 | 3.20 | 0.32% | 993.70 | 995.62 | 993.70 | 28 |
| Apr 08 2024 | 992.24 | 3.28 | 0.33% | 990.56 | 992.64 | 990.41 | 87 |
| Apr 05 2024 | 988.96 | -3.02 | -0.30% | 990.17 | 991.22 | 988.28 | 4 |
| Apr 04 2024 | 991.98 | 4.87 | 0.49% | 988.87 | 1,064.05 | 988.43 | 132 |
| Apr 03 2024 | 987.11 | 0.48 | 0.05% | 985.64 | 988.19 | 984.93 | 47 |
| Apr 02 2024 | 986.63 | 3.62 | 0.37% | 986.65 | 995.00 | 985.90 | 105 |
| Mar 28 2024 | 983.01 | 2.11 | 0.22% | 982.45 | 983.31 | 981.56 | 106 |
| Mar 27 2024 | 980.90 | 2.20 | 0.22% | 978.91 | 993.85 | 978.11 | 15 |
| Mar 26 2024 | 978.70 | -0.20 | -0.02% | 976.88 | 979.37 | 976.76 | 20 |
| Mar 25 2024 | 978.90 | -1.61 | -0.16% | 981.34 | 981.34 | 978.90 | 0 |
| Mar 22 2024 | 980.51 | 0.57 | 0.06% | 978.31 | 984.99 | 978.31 | 33 |
| Mar 21 2024 | 979.94 | 7.14 | 0.73% | 979.05 | 988.76 | 978.69 | 65 |
| Mar 20 2024 | 972.80 | 0.10 | 0.01% | 972.48 | 977.34 | 971.81 | 50 |
| Mar 19 2024 | 972.70 | 1.09 | 0.11% | 971.77 | 972.72 | 969.51 | 0 |
| Mar 18 2024 | 971.61 | -1.23 | -0.13% | 974.91 | 982.98 | 971.49 | 90 |
| Mar 15 2024 | 972.84 | 1.06 | 0.11% | 973.41 | 983.00 | 971.56 | 20 |
| Mar 14 2024 | 971.78 | -3.50 | -0.36% | 974.82 | 974.82 | 970.53 | 0 |
| Mar 13 2024 | 975.28 | 4.77 | 0.49% | 969.83 | 987.76 | 969.83 | 95 |
| Mar 12 2024 | 970.51 | 4.31 | 0.45% | 967.99 | 972.85 | 967.31 | 10 |
| Mar 11 2024 | 966.20 | -4.32 | -0.45% | 963.63 | 980.80 | 963.09 | 34 |
| Mar 08 2024 | 970.52 | 2.82 | 0.29% | 967.09 | 978.09 | 966.24 | 33 |
| Mar 07 2024 | 967.70 | 9.19 | 0.96% | 959.63 | 985.89 | 959.63 | 3 |
| Mar 06 2024 | 958.51 | 1.85 | 0.19% | 975.00 | 975.00 | 958.35 | 286 |
| Mar 05 2024 | 956.66 | -2.14 | -0.22% | 988.00 | 988.00 | 954.54 | 35 |
| Mar 04 2024 | 958.80 | -2.92 | -0.30% | 1,035.96 | 1,035.96 | 958.27 | 5 |
| Mar 01 2024 | 961.72 | 3.17 | 0.33% | 959.24 | 977.79 | 957.22 | 30 |
| Feb 29 2024 | 958.55 | 2.37 | 0.25% | 958.31 | 978.65 | 956.34 | 21 |
| Feb 28 2024 | 956.18 | -3.63 | -0.38% | 957.75 | 958.95 | 956.16 | 0 |
| Feb 27 2024 | 959.81 | 6.21 | 0.65% | 957.63 | 960.87 | 957.07 | 0 |
| Feb 26 2024 | 953.60 | -7.21 | -0.75% | 957.54 | 958.81 | 953.33 | 0 |
| Feb 23 2024 | 960.81 | 1.28 | 0.13% | 961.27 | 990.00 | 958.35 | 45 |
