Register for real-time alerts, custom portfolio, and market movers
I08409 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 1,392.29 | 1.36 | 0.10% | 1,393.17 | 1,394.26 | 1,386.59 | 0 |
| May 30 2024 | 1,390.93 | 11.37 | 0.82% | 1,380.3699 | 1,392.10 | 1,379.6099 | 0 |
| May 29 2024 | 1,379.56 | -20.47 | -1.46% | 1,391.20 | 1,392.18 | 1,376.88 | 0 |
| May 28 2024 | 1,400.03 | -3.15 | -0.22% | 1,408.23 | 1,408.31 | 1,394.84 | 0 |
| May 27 2024 | 1,403.18 | 9.40 | 0.67% | 1,396.1199 | 1,403.18 | 1,392.02 | 0 |
| May 24 2024 | 1,393.78 | 0.93 | 0.07% | 1,379.71 | 1,394.39 | 1,375.64 | 15 |
| May 23 2024 | 1,392.85 | 0.26 | 0.02% | 1,398.07 | 1,399.6099 | 1,388.78 | 0 |
| May 22 2024 | 1,392.59 | -19.45 | -1.38% | 1,394.73 | 1,396.34 | 1,389.30 | 30 |
| May 21 2024 | 1,412.04 | -0.37 | -0.03% | 1,405.30 | 1,413.06 | 1,395.98 | 0 |
| May 20 2024 | 1,412.41 | 13.37 | 0.96% | 1,422.01 | 1,422.01 | 1,412.06 | 25 |
| May 17 2024 | 1,399.04 | -0.74 | -0.05% | 1,399.94 | 1,401.8699 | 1,392.56 | 10 |
| May 16 2024 | 1,399.78 | -1.26 | -0.09% | 1,401.03 | 1,403.73 | 1,395.35 | 30 |
| May 15 2024 | 1,401.04 | 6.51 | 0.47% | 1,400.78 | 1,402.96 | 1,394.09 | 0 |
| May 14 2024 | 1,394.53 | 13.47 | 0.98% | 1,381.73 | 1,395.35 | 1,380.81 | 15 |
| May 13 2024 | 1,381.06 | 7.41 | 0.54% | 1,374.96 | 1,381.90 | 1,372.23 | 50 |
| May 10 2024 | 1,373.65 | 10.42 | 0.76% | 1,372.09 | 1,379.3699 | 1,370.52 | 0 |
| May 09 2024 | 1,363.23 | 6.43 | 0.47% | 1,358.70 | 1,363.23 | 1,351.53 | 0 |
| May 08 2024 | 1,356.80 | -3.64 | -0.27% | 1,361.8699 | 1,362.28 | 1,350.02 | 0 |
| May 07 2024 | 1,360.44 | 10.64 | 0.79% | 1,360.03 | 1,366.63 | 1,353.40 | 30 |
| May 06 2024 | 1,349.80 | 12.09 | 0.90% | 1,342.89 | 1,353.70 | 1,336.88 | 110 |
| May 03 2024 | 1,337.71 | -1.20 | -0.09% | 1,344.35 | 1,344.35 | 1,334.03 | 30 |
| May 02 2024 | 1,338.91 | -3.10 | -0.23% | 1,340.6099 | 1,346.73 | 1,336.67 | 20 |
| Apr 30 2024 | 1,342.01 | -21.94 | -1.61% | 1,365.15 | 1,365.15 | 1,340.81 | 0 |
| Apr 29 2024 | 1,363.95 | 2.70 | 0.20% | 1,368.55 | 1,368.55 | 1,357.04 | 0 |
| Apr 26 2024 | 1,361.25 | 10.47 | 0.78% | 1,358.73 | 1,362.95 | 1,352.41 | 0 |
| Apr 25 2024 | 1,350.78 | -8.50 | -0.63% | 1,364.50 | 1,364.50 | 1,342.31 | 0 |
| Apr 24 2024 | 1,359.28 | -8.43 | -0.62% | 1,373.39 | 1,373.39 | 1,359.28 | 0 |
| Apr 23 2024 | 1,367.71 | 30.16 | 2.25% | 1,346.33 | 1,368.1199 | 1,345.31 | 0 |
| Apr 22 2024 | 1,337.55 | 27.48 | 2.10% | 1,337.23 | 1,337.70 | 1,326.6099 | 0 |
| Apr 19 2024 | 1,310.07 | -0.34 | -0.03% | 1,297.69 | 1,310.96 | 1,293.41 | 0 |
| Apr 18 2024 | 1,310.41 | 7.15 | 0.55% | 1,305.82 | 1,310.41 | 1,296.94 | 0 |
| Apr 17 2024 | 1,303.26 | 10.89 | 0.84% | 1,292.76 | 1,306.97 | 1,289.68 | 104 |
| Apr 16 2024 | 1,292.3699 | -21.71 | -1.65% | 1,296.78 | 1,299.32 | 1,286.76 | 5 |
| Apr 15 2024 | 1,314.08 | 5.42 | 0.41% | 1,318.29 | 1,326.44 | 1,313.88 | 0 |
| Apr 12 2024 | 1,308.66 | -0.78 | -0.06% | 1,319.93 | 1,322.13 | 1,306.50 | 20 |
| Apr 11 2024 | 1,309.44 | -12.74 | -0.96% | 1,317.8699 | 1,320.65 | 1,302.43 | 0 |
| Apr 10 2024 | 1,322.18 | 3.96 | 0.30% | 1,327.45 | 1,327.88 | 1,310.65 | 0 |
| Apr 09 2024 | 1,318.22 | -10.97 | -0.83% | 1,324.65 | 1,327.02 | 1,316.03 | 0 |
| Apr 08 2024 | 1,329.19 | 13.02 | 0.99% | 1,319.00 | 1,329.50 | 1,317.47 | 0 |
| Apr 05 2024 | 1,316.17 | -16.26 | -1.22% | 1,315.56 | 1,318.49 | 1,304.32 | 7 |
| Apr 04 2024 | 1,332.43 | 0.10 | 0.01% | 1,336.77 | 1,337.66 | 1,328.75 | 45 |
| Apr 03 2024 | 1,332.33 | -0.20 | -0.02% | 1,333.94 | 1,335.15 | 1,328.21 | 0 |
| Apr 02 2024 | 1,332.53 | -16.08 | -1.19% | 1,352.32 | 1,352.41 | 1,327.95 | 20 |
| Mar 28 2024 | 1,348.6099 | -6.91 | -0.51% | 1,357.15 | 1,357.15 | 1,347.16 | 0 |
| Mar 27 2024 | 1,355.52 | 1.70 | 0.13% | 1,352.60 | 1,355.52 | 1,345.49 | 8 |
| Mar 26 2024 | 1,353.82 | 3.32 | 0.25% | 1,351.85 | 1,353.8699 | 1,348.3699 | 7 |
| Mar 25 2024 | 1,350.50 | 10.83 | 0.81% | 1,342.23 | 1,350.70 | 1,339.29 | 0 |
| Mar 22 2024 | 1,339.67 | 2.43 | 0.18% | 1,334.00 | 1,339.67 | 1,332.73 | 171 |
| Mar 21 2024 | 1,337.24 | -0.79 | -0.06% | 1,347.26 | 1,349.07 | 1,335.68 | 0 |
| Mar 20 2024 | 1,338.03 | 0.96 | 0.07% | 1,336.39 | 1,338.03 | 1,330.97 | 0 |
| Mar 19 2024 | 1,337.07 | 12.12 | 0.91% | 1,323.00 | 1,337.3699 | 1,320.35 | 0 |
| Mar 18 2024 | 1,324.95 | -1.66 | -0.13% | 1,327.46 | 1,333.29 | 1,317.58 | 20 |
| Mar 15 2024 | 1,326.6099 | -15.03 | -1.12% | 1,322.27 | 1,328.26 | 1,320.81 | 50 |
| Mar 14 2024 | 1,341.64 | -3.72 | -0.28% | 1,347.80 | 1,348.68 | 1,337.80 | 20 |
| Mar 13 2024 | 1,345.3599 | 7.52 | 0.56% | 1,341.92 | 1,345.56 | 1,338.02 | 0 |
| Mar 12 2024 | 1,337.84 | 17.95 | 1.36% | 1,323.14 | 1,338.63 | 1,319.34 | 0 |
| Mar 11 2024 | 1,319.89 | -4.91 | -0.37% | 1,316.01 | 1,319.89 | 1,309.45 | 4 |
| Mar 08 2024 | 1,324.80 | -0.74 | -0.06% | 1,325.8599 | 1,326.25 | 1,319.1199 | 95 |
| Mar 07 2024 | 1,325.54 | 2.16 | 0.16% | 1,317.66 | 1,325.84 | 1,316.21 | 0 |
| Mar 06 2024 | 1,323.38 | 9.42 | 0.72% | 1,316.70 | 1,323.38 | 1,312.85 | 10 |
| Mar 05 2024 | 1,313.96 | 12.46 | 0.96% | 1,306.3699 | 1,313.96 | 1,299.66 | 20 |
