Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
I08820 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 1,118.80 | 0.92 | 0.08% | 1,117.8699 | 1,118.8699 | 1,112.68 | 47 |
| May 23 2024 | 1,117.88 | -2.43 | -0.22% | 1,120.32 | 1,120.32 | 1,114.35 | 62 |
| May 22 2024 | 1,120.31 | -0.33 | -0.03% | 1,121.90 | 1,121.90 | 1,116.44 | 45 |
| May 21 2024 | 1,120.64 | 4.74 | 0.42% | 1,122.13 | 1,122.33 | 1,116.14 | 35 |
| May 20 2024 | 1,115.90 | -5.66 | -0.50% | 1,122.60 | 1,122.60 | 1,115.72 | 123 |
| May 17 2024 | 1,121.56 | -1.60 | -0.14% | 1,125.34 | 1,128.00 | 1,116.88 | 88 |
| May 16 2024 | 1,123.16 | -1.26 | -0.11% | 1,127.41 | 1,133.40 | 1,120.89 | 65 |
| May 15 2024 | 1,124.42 | 6.34 | 0.57% | 1,119.72 | 1,127.67 | 1,115.46 | 94 |
| May 14 2024 | 1,118.08 | -1.41 | -0.13% | 1,122.6199 | 1,122.6199 | 1,115.20 | 59 |
| May 13 2024 | 1,119.49 | 0.46 | 0.04% | 1,121.19 | 1,121.51 | 1,116.71 | 176 |
| May 10 2024 | 1,119.03 | -1.28 | -0.11% | 1,118.50 | 1,120.57 | 1,116.72 | 91 |
| May 09 2024 | 1,120.31 | -0.22 | -0.02% | 1,122.21 | 1,124.79 | 1,117.52 | 166 |
| May 08 2024 | 1,120.53 | -4.12 | -0.37% | 1,119.70 | 1,125.30 | 1,117.59 | 165 |
| May 07 2024 | 1,124.65 | 6.90 | 0.62% | 1,123.60 | 1,130.10 | 1,118.78 | 56 |
| May 06 2024 | 1,117.75 | 1.05 | 0.09% | 1,122.50 | 1,123.68 | 1,116.51 | 154 |
| May 03 2024 | 1,116.70 | 3.87 | 0.35% | 1,114.8599 | 1,116.84 | 1,112.16 | 147 |
| May 02 2024 | 1,112.83 | 1.51 | 0.14% | 1,113.51 | 1,113.88 | 1,110.02 | 109 |
| Apr 30 2024 | 1,111.32 | -1.69 | -0.15% | 1,115.65 | 1,115.65 | 1,109.67 | 27 |
| Apr 29 2024 | 1,113.01 | 3.53 | 0.32% | 1,114.34 | 1,114.44 | 1,109.80 | 37 |
| Apr 26 2024 | 1,109.48 | -0.36 | -0.03% | 1,109.22 | 1,109.88 | 1,106.94 | 15 |
| Apr 25 2024 | 1,109.84 | -1.34 | -0.12% | 1,114.95 | 1,114.95 | 1,109.21 | 5 |
| Apr 24 2024 | 1,111.18 | -1.76 | -0.16% | 1,111.23 | 1,113.60 | 1,108.19 | 83 |
| Apr 23 2024 | 1,112.94 | 2.28 | 0.21% | 1,110.05 | 1,116.99 | 1,109.81 | 126 |
| Apr 22 2024 | 1,110.66 | 1.13 | 0.10% | 1,110.04 | 1,112.14 | 1,106.08 | 23 |
| Apr 19 2024 | 1,109.53 | -1.74 | -0.16% | 1,109.3599 | 1,114.18 | 1,105.97 | 163 |
| Apr 18 2024 | 1,111.27 | -0.34 | -0.03% | 1,113.02 | 1,115.57 | 1,109.35 | 68 |
| Apr 17 2024 | 1,111.6099 | 3.03 | 0.27% | 1,106.96 | 1,112.47 | 1,106.96 | 128 |
| Apr 16 2024 | 1,108.58 | -6.00 | -0.54% | 1,119.04 | 1,119.04 | 1,105.76 | 55 |
| Apr 15 2024 | 1,114.58 | -3.94 | -0.35% | 1,123.81 | 1,123.81 | 1,113.57 | 87 |
| Apr 12 2024 | 1,118.52 | 3.82 | 0.34% | 1,118.60 | 1,123.57 | 1,113.21 | 131 |
| Apr 11 2024 | 1,114.70 | -1.84 | -0.16% | 1,121.33 | 1,121.35 | 1,114.55 | 120 |
| Apr 10 2024 | 1,116.54 | -0.97 | -0.09% | 1,117.09 | 1,120.04 | 1,114.15 | 63 |
| Apr 09 2024 | 1,117.51 | -1.90 | -0.17% | 1,115.84 | 1,123.54 | 1,115.00 | 79 |
| Apr 08 2024 | 1,119.41 | 0.97 | 0.09% | 1,120.89 | 1,120.89 | 1,115.06 | 174 |
| Apr 05 2024 | 1,118.44 | -2.32 | -0.21% | 1,122.13 | 1,125.00 | 1,117.76 | 201 |
| Apr 04 2024 | 1,120.76 | 3.67 | 0.33% | 1,120.15 | 1,120.80 | 1,117.31 | 174 |
| Apr 03 2024 | 1,117.09 | -0.39 | -0.03% | 1,118.67 | 1,125.00 | 1,116.00 | 279 |
| Apr 02 2024 | 1,117.48 | -5.71 | -0.51% | 1,123.43 | 1,123.43 | 1,116.29 | 277 |
| Mar 28 2024 | 1,123.19 | 0.24 | 0.02% | 1,122.98 | 1,123.45 | 1,120.00 | 137 |
| Mar 27 2024 | 1,122.95 | 1.36 | 0.12% | 1,121.14 | 1,122.95 | 1,117.74 | 18 |
| Mar 26 2024 | 1,121.59 | 1.19 | 0.11% | 1,120.49 | 1,121.84 | 1,116.17 | 46 |
| Mar 25 2024 | 1,120.40 | -3.29 | -0.29% | 1,123.15 | 1,123.15 | 1,115.8599 | 50 |
| Mar 22 2024 | 1,123.69 | 4.86 | 0.43% | 1,120.39 | 1,126.56 | 1,116.81 | 101 |
| Mar 21 2024 | 1,118.83 | 3.97 | 0.36% | 1,117.57 | 1,118.83 | 1,112.58 | 58 |
| Mar 20 2024 | 1,114.8599 | -2.77 | -0.25% | 1,119.22 | 1,119.3599 | 1,114.47 | 72 |
| Mar 19 2024 | 1,117.63 | -0.36 | -0.03% | 1,118.58 | 1,121.95 | 1,112.44 | 147 |
| Mar 18 2024 | 1,117.99 | 1.00 | 0.09% | 1,114.00 | 1,118.99 | 1,113.33 | 166 |
| Mar 15 2024 | 1,116.99 | -2.81 | -0.25% | 1,120.68 | 1,120.68 | 1,113.96 | 110 |
| Mar 14 2024 | 1,119.80 | 0.75 | 0.07% | 1,124.00 | 1,124.00 | 1,118.57 | 64 |
| Mar 13 2024 | 1,119.05 | 1.12 | 0.10% | 1,115.31 | 1,120.22 | 1,115.31 | 95 |
| Mar 12 2024 | 1,117.93 | -1.52 | -0.14% | 1,119.8699 | 1,120.00 | 1,113.35 | 116 |
| Mar 11 2024 | 1,119.45 | 2.19 | 0.20% | 1,116.64 | 1,121.69 | 1,114.58 | 108 |
| Mar 08 2024 | 1,117.26 | 3.53 | 0.32% | 1,115.54 | 1,117.95 | 1,113.00 | 94 |
| Mar 07 2024 | 1,113.73 | 1.88 | 0.17% | 1,114.51 | 1,117.99 | 1,108.8699 | 116 |
| Mar 06 2024 | 1,111.85 | 0.36 | 0.03% | 1,112.43 | 1,114.75 | 1,108.71 | 142 |
| Mar 05 2024 | 1,111.49 | 3.40 | 0.31% | 1,110.3599 | 1,111.52 | 1,106.39 | 75 |
| Mar 04 2024 | 1,108.09 | 1.79 | 0.16% | 1,106.03 | 1,110.01 | 1,106.03 | 51 |
| Mar 01 2024 | 1,106.30 | -1.40 | -0.13% | 1,110.66 | 1,110.66 | 1,103.84 | 115 |
| Feb 29 2024 | 1,107.70 | 0.87 | 0.08% | 1,108.24 | 1,110.43 | 1,101.72 | 70 |
| Feb 28 2024 | 1,106.83 | -0.57 | -0.05% | 1,107.15 | 1,114.40 | 1,104.32 | 207 |
| Feb 27 2024 | 1,107.40 | -1.82 | -0.16% | 1,109.55 | 1,112.99 | 1,105.73 | 255 |
