Register for real-time alerts, custom portfolio, and market movers
I08633 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 1,033.34 | -0.72 | -0.07% | 1,033.79 | 1,037.39 | 1,031.71 | 13 |
| May 23 2024 | 1,034.06 | 1.31 | 0.13% | 1,034.23 | 1,034.80 | 1,031.85 | 26 |
| May 22 2024 | 1,032.75 | 0.93 | 0.09% | 1,033.75 | 1,034.06 | 1,032.16 | 12 |
| May 21 2024 | 1,031.82 | -1.58 | -0.15% | 1,037.99 | 1,037.99 | 1,031.04 | 37 |
| May 20 2024 | 1,033.40 | 0.14 | 0.01% | 1,030.53 | 1,036.13 | 1,029.89 | 38 |
| May 17 2024 | 1,033.26 | -3.06 | -0.30% | 1,037.03 | 1,037.03 | 1,032.71 | 0 |
| May 16 2024 | 1,036.32 | -5.52 | -0.53% | 1,042.52 | 1,042.52 | 1,035.05 | 25 |
| May 15 2024 | 1,041.84 | 4.37 | 0.42% | 1,039.38 | 1,041.8699 | 1,037.44 | 42 |
| May 14 2024 | 1,037.47 | -2.75 | -0.26% | 1,040.94 | 1,040.97 | 1,037.29 | 28 |
| May 13 2024 | 1,040.22 | -2.96 | -0.28% | 1,037.59 | 1,042.29 | 1,037.48 | 66 |
| May 10 2024 | 1,043.18 | -0.31 | -0.03% | 1,042.05 | 1,043.39 | 1,036.94 | 175 |
| May 09 2024 | 1,043.49 | -1.91 | -0.18% | 1,046.97 | 1,047.10 | 1,041.54 | 29 |
| May 08 2024 | 1,045.40 | 2.78 | 0.27% | 1,042.54 | 1,046.54 | 1,039.43 | 25 |
| May 07 2024 | 1,042.6199 | 0.55 | 0.05% | 1,038.6099 | 1,042.67 | 1,036.83 | 79 |
| May 06 2024 | 1,042.07 | 0.97 | 0.09% | 1,043.85 | 1,044.53 | 1,039.17 | 25 |
| May 03 2024 | 1,041.10 | 4.24 | 0.41% | 1,040.00 | 1,046.05 | 1,036.88 | 20 |
| May 02 2024 | 1,036.8599 | -0.60 | -0.06% | 1,038.92 | 1,039.15 | 1,033.71 | 41 |
| Apr 30 2024 | 1,037.46 | -0.72 | -0.07% | 1,039.3699 | 1,039.89 | 1,037.46 | 0 |
| Apr 29 2024 | 1,038.18 | 0.85 | 0.08% | 1,039.30 | 1,039.68 | 1,038.18 | 0 |
| Apr 26 2024 | 1,037.33 | 1.15 | 0.11% | 1,036.59 | 1,042.49 | 1,036.59 | 2 |
| Apr 25 2024 | 1,036.18 | -1.39 | -0.13% | 1,036.6199 | 1,037.68 | 1,035.93 | 0 |
| Apr 24 2024 | 1,037.57 | 1.11 | 0.11% | 1,037.21 | 1,043.64 | 1,036.98 | 50 |
| Apr 23 2024 | 1,036.46 | -0.12 | -0.01% | 1,037.17 | 1,042.18 | 1,030.42 | 35 |
| Apr 22 2024 | 1,036.58 | 3.11 | 0.30% | 1,035.30 | 1,041.10 | 1,028.94 | 55 |
| Apr 19 2024 | 1,033.47 | -2.71 | -0.26% | 1,034.41 | 1,034.41 | 1,027.70 | 20 |
| Apr 18 2024 | 1,036.18 | 2.02 | 0.20% | 1,037.08 | 1,037.19 | 1,031.07 | 14 |
| Apr 17 2024 | 1,034.16 | 0.54 | 0.05% | 1,033.80 | 1,034.77 | 1,029.09 | 20 |
| Apr 16 2024 | 1,033.6199 | -4.58 | -0.44% | 1,030.30 | 1,036.40 | 1,028.47 | 44 |
| Apr 15 2024 | 1,038.20 | 0.60 | 0.06% | 1,039.93 | 1,040.97 | 1,034.41 | 20 |
| Apr 12 2024 | 1,037.60 | 2.45 | 0.24% | 1,037.27 | 1,043.56 | 1,031.95 | 70 |
| Apr 11 2024 | 1,035.15 | -5.99 | -0.58% | 1,036.6199 | 1,036.71 | 1,029.80 | 60 |
| Apr 10 2024 | 1,041.14 | -2.90 | -0.28% | 1,044.81 | 1,046.23 | 1,034.6099 | 66 |
| Apr 09 2024 | 1,044.04 | 6.57 | 0.63% | 1,039.39 | 1,044.04 | 1,039.39 | 20 |
| Apr 08 2024 | 1,037.47 | -0.01 | 0.00% | 1,037.70 | 1,037.71 | 1,034.28 | 30 |
| Apr 05 2024 | 1,037.48 | -3.91 | -0.38% | 1,041.32 | 1,041.32 | 1,034.32 | 65 |
| Apr 04 2024 | 1,041.39 | 0.11 | 0.01% | 1,040.97 | 1,041.95 | 1,036.40 | 35 |
| Apr 03 2024 | 1,041.28 | 0.63 | 0.06% | 1,041.51 | 1,045.79 | 1,036.71 | 55 |
| Apr 02 2024 | 1,040.65 | -0.01 | 0.00% | 1,042.88 | 1,042.88 | 1,035.99 | 14 |
| Mar 28 2024 | 1,040.66 | 0.23 | 0.02% | 1,040.67 | 1,040.81 | 1,037.13 | 132 |
| Mar 27 2024 | 1,040.43 | 1.74 | 0.17% | 1,040.1099 | 1,040.60 | 1,036.29 | 40 |
| Mar 26 2024 | 1,038.69 | 0.27 | 0.03% | 1,038.3699 | 1,038.90 | 1,033.60 | 42 |
| Mar 25 2024 | 1,038.42 | -0.46 | -0.04% | 1,040.30 | 1,040.30 | 1,034.1199 | 19 |
| Mar 22 2024 | 1,038.88 | 0.45 | 0.04% | 1,038.51 | 1,039.10 | 1,037.72 | 0 |
| Mar 21 2024 | 1,038.43 | -0.01 | 0.00% | 1,039.15 | 1,039.15 | 1,033.91 | 36 |
| Mar 20 2024 | 1,038.44 | 4.00 | 0.39% | 1,033.29 | 1,039.42 | 1,032.8699 | 33 |
| Mar 19 2024 | 1,034.44 | -8.11 | -0.78% | 1,037.47 | 1,042.34 | 1,032.83 | 21 |
| Mar 18 2024 | 1,042.55 | 3.41 | 0.33% | 1,044.06 | 1,044.06 | 1,038.28 | 55 |
| Mar 15 2024 | 1,039.14 | -5.59 | -0.54% | 1,044.72 | 1,044.80 | 1,038.6099 | 10 |
| Mar 14 2024 | 1,044.73 | -0.37 | -0.04% | 1,045.09 | 1,045.3599 | 1,040.27 | 10 |
| Mar 13 2024 | 1,045.10 | 2.29 | 0.22% | 1,044.49 | 1,045.19 | 1,039.64 | 77 |
| Mar 12 2024 | 1,042.81 | -4.93 | -0.47% | 1,043.18 | 1,043.18 | 1,037.46 | 56 |
| Mar 11 2024 | 1,047.74 | -1.50 | -0.14% | 1,048.32 | 1,052.14 | 1,042.96 | 76 |
| Mar 08 2024 | 1,049.24 | 4.92 | 0.47% | 1,045.71 | 1,049.56 | 1,044.56 | 42 |
| Mar 07 2024 | 1,044.32 | 0.87 | 0.08% | 1,042.70 | 1,044.43 | 1,040.38 | 71 |
| Mar 06 2024 | 1,043.45 | -0.42 | -0.04% | 1,043.85 | 1,045.20 | 1,040.48 | 95 |
| Mar 05 2024 | 1,043.8699 | -0.29 | -0.03% | 1,043.98 | 1,044.21 | 1,039.26 | 141 |
| Mar 04 2024 | 1,044.16 | -0.14 | -0.01% | 1,044.16 | 1,044.85 | 1,040.30 | 114 |
| Mar 01 2024 | 1,044.30 | 0.74 | 0.07% | 1,044.23 | 1,045.00 | 1,038.84 | 119 |
| Feb 29 2024 | 1,043.56 | 1.52 | 0.15% | 1,042.91 | 1,046.73 | 1,038.73 | 85 |
| Feb 28 2024 | 1,042.04 | 0.31 | 0.03% | 1,041.52 | 1,042.42 | 1,039.42 | 3 |
| Feb 27 2024 | 1,041.73 | -0.59 | -0.06% | 1,042.88 | 1,043.60 | 1,037.16 | 8 |
| Feb 26 2024 | 1,042.32 | -2.45 | -0.23% | 1,045.75 | 1,046.1199 | 1,040.08 | 33 |
