Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
I08415 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 1,095.02 | 3.97 | 0.36% | 1,089.90 | 1,095.58 | 1,088.3599 | 225 |
| May 21 2024 | 1,091.05 | -6.96 | -0.63% | 1,097.24 | 1,097.42 | 1,089.24 | 333 |
| May 20 2024 | 1,098.01 | 0.89 | 0.08% | 1,091.44 | 1,098.35 | 1,091.44 | 298 |
| May 17 2024 | 1,097.1199 | -1.17 | -0.11% | 1,098.65 | 1,098.65 | 1,090.35 | 287 |
| May 16 2024 | 1,098.29 | -2.68 | -0.24% | 1,096.13 | 1,102.13 | 1,093.1199 | 493 |
| May 15 2024 | 1,100.97 | 4.92 | 0.45% | 1,098.05 | 1,100.97 | 1,090.75 | 398 |
| May 14 2024 | 1,096.05 | -0.91 | -0.08% | 1,090.46 | 1,096.72 | 1,089.82 | 581 |
| May 13 2024 | 1,096.96 | -0.44 | -0.04% | 1,097.89 | 1,097.89 | 1,090.49 | 330 |
| May 10 2024 | 1,097.40 | 5.67 | 0.52% | 1,090.75 | 1,098.50 | 1,090.75 | 533 |
| May 09 2024 | 1,091.73 | 3.59 | 0.33% | 1,085.51 | 1,092.63 | 1,084.21 | 537 |
| May 08 2024 | 1,088.14 | -1.10 | -0.10% | 1,090.64 | 1,092.47 | 1,084.02 | 545 |
| May 07 2024 | 1,089.24 | 7.34 | 0.68% | 1,085.38 | 1,089.24 | 1,078.33 | 287 |
| May 06 2024 | 1,081.90 | 4.08 | 0.38% | 1,073.51 | 1,083.35 | 1,073.20 | 362 |
| May 03 2024 | 1,077.82 | 9.16 | 0.86% | 1,067.3699 | 1,079.16 | 1,067.07 | 333 |
| May 02 2024 | 1,068.66 | -4.83 | -0.45% | 1,066.8699 | 1,072.8699 | 1,065.93 | 373 |
| Apr 30 2024 | 1,073.49 | -3.70 | -0.34% | 1,080.96 | 1,080.96 | 1,070.27 | 118 |
| Apr 29 2024 | 1,077.19 | -5.89 | -0.54% | 1,078.28 | 1,084.56 | 1,075.59 | 205 |
| Apr 26 2024 | 1,083.08 | 7.49 | 0.70% | 1,079.16 | 1,084.03 | 1,072.77 | 7 |
| Apr 25 2024 | 1,075.59 | -5.56 | -0.51% | 1,081.23 | 1,081.23 | 1,071.77 | 0 |
| Apr 24 2024 | 1,081.15 | -3.19 | -0.29% | 1,079.71 | 1,085.97 | 1,076.17 | 272 |
| Apr 23 2024 | 1,084.34 | 10.37 | 0.97% | 1,073.26 | 1,084.34 | 1,071.68 | 352 |
| Apr 22 2024 | 1,073.97 | 9.92 | 0.93% | 1,072.6199 | 1,074.32 | 1,064.18 | 286 |
| Apr 19 2024 | 1,064.05 | -4.02 | -0.38% | 1,067.53 | 1,068.41 | 1,060.43 | 245 |
| Apr 18 2024 | 1,068.07 | 1.83 | 0.17% | 1,071.54 | 1,072.21 | 1,063.1199 | 453 |
| Apr 17 2024 | 1,066.24 | 1.99 | 0.19% | 1,063.23 | 1,069.78 | 1,062.92 | 310 |
| Apr 16 2024 | 1,064.25 | -13.27 | -1.23% | 1,065.16 | 1,072.41 | 1,062.28 | 405 |
| Apr 15 2024 | 1,077.52 | 0.78 | 0.07% | 1,079.39 | 1,082.43 | 1,072.92 | 447 |
| Apr 12 2024 | 1,076.74 | 2.60 | 0.24% | 1,083.56 | 1,085.35 | 1,071.02 | 663 |
| Apr 11 2024 | 1,074.14 | -1.58 | -0.15% | 1,074.93 | 1,082.20 | 1,069.55 | 536 |
| Apr 10 2024 | 1,075.72 | -4.40 | -0.41% | 1,083.70 | 1,083.76 | 1,070.65 | 712 |
| Apr 09 2024 | 1,080.1199 | -3.75 | -0.35% | 1,077.77 | 1,082.90 | 1,074.63 | 541 |
| Apr 08 2024 | 1,083.8699 | 1.50 | 0.14% | 1,082.75 | 1,084.53 | 1,078.55 | 377 |
| Apr 05 2024 | 1,082.3699 | -7.74 | -0.71% | 1,076.73 | 1,082.50 | 1,074.25 | 693 |
| Apr 04 2024 | 1,090.1099 | 5.12 | 0.47% | 1,083.83 | 1,091.25 | 1,083.20 | 809 |
| Apr 03 2024 | 1,084.99 | 0.16 | 0.01% | 1,083.90 | 1,089.83 | 1,083.74 | 811 |
| Apr 02 2024 | 1,084.83 | -10.28 | -0.94% | 1,091.95 | 1,097.43 | 1,082.00 | 822 |
| Mar 28 2024 | 1,095.1099 | 2.21 | 0.20% | 1,092.81 | 1,098.35 | 1,092.59 | 318 |
| Mar 27 2024 | 1,092.90 | 3.69 | 0.34% | 1,092.04 | 1,093.40 | 1,087.04 | 296 |
| Mar 26 2024 | 1,089.21 | 3.26 | 0.30% | 1,082.88 | 1,089.21 | 1,082.27 | 352 |
| Mar 25 2024 | 1,085.95 | 2.49 | 0.23% | 1,082.04 | 1,087.35 | 1,079.85 | 210 |
| Mar 22 2024 | 1,083.46 | -0.14 | -0.01% | 1,083.40 | 1,084.09 | 1,081.00 | 382 |
| Mar 21 2024 | 1,083.60 | 5.64 | 0.52% | 1,081.83 | 1,086.83 | 1,079.53 | 517 |
| Mar 20 2024 | 1,077.96 | -0.19 | -0.02% | 1,076.98 | 1,079.32 | 1,076.04 | 364 |
| Mar 19 2024 | 1,078.15 | 1.73 | 0.16% | 1,075.31 | 1,079.99 | 1,074.99 | 471 |
| Mar 18 2024 | 1,076.42 | -1.25 | -0.12% | 1,080.94 | 1,080.94 | 1,074.51 | 501 |
| Mar 15 2024 | 1,077.67 | -1.28 | -0.12% | 1,077.85 | 1,083.16 | 1,077.3599 | 494 |
| Mar 14 2024 | 1,078.95 | -1.15 | -0.11% | 1,080.22 | 1,083.1099 | 1,076.72 | 578 |
| Mar 13 2024 | 1,080.10 | 2.51 | 0.23% | 1,079.41 | 1,080.45 | 1,075.70 | 653 |
| Mar 12 2024 | 1,077.59 | 3.23 | 0.30% | 1,075.99 | 1,077.59 | 1,069.80 | 507 |
| Mar 11 2024 | 1,074.3599 | -1.97 | -0.18% | 1,082.00 | 1,082.00 | 1,067.78 | 625 |
| Mar 08 2024 | 1,076.33 | 0.97 | 0.09% | 1,074.39 | 1,080.02 | 1,073.16 | 877 |
| Mar 07 2024 | 1,075.3599 | 3.84 | 0.36% | 1,066.22 | 1,075.90 | 1,065.30 | 598 |
| Mar 06 2024 | 1,071.52 | 1.91 | 0.18% | 1,069.38 | 1,072.25 | 1,065.00 | 474 |
| Mar 05 2024 | 1,069.6099 | -1.37 | -0.13% | 1,070.3599 | 1,071.38 | 1,064.3699 | 722 |
| Mar 04 2024 | 1,070.98 | 1.74 | 0.16% | 1,069.66 | 1,072.04 | 1,064.97 | 689 |
| Mar 01 2024 | 1,069.24 | 2.45 | 0.23% | 1,062.83 | 1,069.46 | 1,060.04 | 798 |
| Feb 29 2024 | 1,066.79 | 3.74 | 0.35% | 1,066.58 | 1,067.22 | 1,060.77 | 281 |
| Feb 28 2024 | 1,063.05 | 0.46 | 0.04% | 1,067.28 | 1,067.81 | 1,061.52 | 166 |
| Feb 27 2024 | 1,062.59 | -0.09 | -0.01% | 1,065.69 | 1,066.14 | 1,060.57 | 440 |
| Feb 26 2024 | 1,062.68 | -5.01 | -0.47% | 1,066.97 | 1,066.97 | 1,060.69 | 191 |
| Feb 23 2024 | 1,067.69 | 7.94 | 0.75% | 1,059.71 | 1,068.55 | 1,058.77 | 360 |
