Register for real-time alerts, custom portfolio, and market movers
I08823 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 1,054.19 | -3.51 | -0.33% | 1,056.03 | 1,056.03 | 1,053.82 | 305 |
| May 21 2024 | 1,057.70 | -0.65 | -0.06% | 1,055.30 | 1,057.8599 | 1,054.1199 | 696 |
| May 20 2024 | 1,058.35 | 2.59 | 0.25% | 1,057.55 | 1,059.03 | 1,057.49 | 637 |
| May 17 2024 | 1,055.76 | -0.66 | -0.06% | 1,057.53 | 1,057.53 | 1,054.66 | 334 |
| May 16 2024 | 1,056.42 | 0.76 | 0.07% | 1,057.41 | 1,057.67 | 1,055.35 | 745 |
| May 15 2024 | 1,055.66 | 0.24 | 0.02% | 1,054.01 | 1,058.03 | 1,053.3599 | 591 |
| May 14 2024 | 1,055.42 | 1.59 | 0.15% | 1,052.99 | 1,056.07 | 1,052.21 | 543 |
| May 13 2024 | 1,053.83 | 2.43 | 0.23% | 1,053.3699 | 1,055.3599 | 1,052.53 | 676 |
| May 10 2024 | 1,051.40 | 4.04 | 0.39% | 1,050.01 | 1,053.26 | 1,049.90 | 469 |
| May 09 2024 | 1,047.3599 | 1.72 | 0.16% | 1,046.68 | 1,047.69 | 1,044.90 | 582 |
| May 08 2024 | 1,045.64 | -0.01 | 0.00% | 1,045.10 | 1,046.76 | 1,042.16 | 412 |
| May 07 2024 | 1,045.65 | 8.48 | 0.82% | 1,039.00 | 1,046.34 | 1,039.00 | 303 |
| May 06 2024 | 1,037.17 | 5.92 | 0.57% | 1,033.75 | 1,039.16 | 1,033.75 | 396 |
| May 03 2024 | 1,031.25 | 3.48 | 0.34% | 1,030.29 | 1,033.59 | 1,028.53 | 319 |
| May 02 2024 | 1,027.77 | 4.49 | 0.44% | 1,026.16 | 1,029.42 | 1,026.16 | 465 |
| Apr 30 2024 | 1,023.28 | -4.14 | -0.40% | 1,028.40 | 1,028.40 | 1,022.30 | 134 |
| Apr 29 2024 | 1,027.42 | 3.07 | 0.30% | 1,027.41 | 1,030.27 | 1,026.77 | 232 |
| Apr 26 2024 | 1,024.35 | 4.05 | 0.40% | 1,023.43 | 1,025.8599 | 1,022.57 | 30 |
| Apr 25 2024 | 1,020.30 | -3.86 | -0.38% | 1,025.98 | 1,025.98 | 1,018.67 | 21 |
| Apr 24 2024 | 1,024.16 | -6.77 | -0.66% | 1,030.83 | 1,030.83 | 1,023.89 | 125 |
| Apr 23 2024 | 1,030.93 | 5.22 | 0.51% | 1,026.60 | 1,031.09 | 1,025.56 | 126 |
| Apr 22 2024 | 1,025.71 | 8.10 | 0.80% | 1,021.02 | 1,025.71 | 1,018.25 | 151 |
| Apr 19 2024 | 1,017.61 | -3.13 | -0.31% | 1,017.10 | 1,019.13 | 1,013.59 | 80 |
| Apr 18 2024 | 1,020.74 | 5.14 | 0.51% | 1,017.80 | 1,020.74 | 1,017.41 | 117 |
| Apr 17 2024 | 1,015.60 | 6.40 | 0.63% | 1,013.00 | 1,018.20 | 1,010.89 | 111 |
| Apr 16 2024 | 1,009.20 | -12.39 | -1.21% | 1,017.59 | 1,017.59 | 1,007.43 | 136 |
| Apr 15 2024 | 1,021.59 | -4.47 | -0.44% | 1,028.15 | 1,028.71 | 1,021.59 | 229 |
| Apr 12 2024 | 1,026.06 | 2.79 | 0.27% | 1,024.08 | 1,030.44 | 1,021.56 | 760 |
| Apr 11 2024 | 1,023.27 | -7.22 | -0.70% | 1,028.68 | 1,029.42 | 1,022.07 | 288 |
| Apr 10 2024 | 1,030.49 | -1.29 | -0.13% | 1,035.81 | 1,036.57 | 1,026.99 | 407 |
| Apr 09 2024 | 1,031.78 | -2.27 | -0.22% | 1,032.60 | 1,034.03 | 1,030.82 | 359 |
| Apr 08 2024 | 1,034.05 | 3.38 | 0.33% | 1,030.83 | 1,034.53 | 1,030.83 | 361 |
| Apr 05 2024 | 1,030.67 | -6.43 | -0.62% | 1,032.28 | 1,032.60 | 1,029.70 | 579 |
| Apr 04 2024 | 1,037.10 | 4.66 | 0.45% | 1,034.3699 | 1,038.39 | 1,034.21 | 668 |
| Apr 03 2024 | 1,032.44 | 4.18 | 0.41% | 1,028.42 | 1,032.60 | 1,028.42 | 521 |
| Apr 02 2024 | 1,028.26 | -0.99 | -0.10% | 1,030.03 | 1,032.44 | 1,027.29 | 419 |
| Mar 28 2024 | 1,029.25 | 4.07 | 0.40% | 1,027.40 | 1,029.45 | 1,024.93 | 273 |
| Mar 27 2024 | 1,025.18 | 5.08 | 0.50% | 1,019.23 | 1,026.22 | 1,019.23 | 288 |
| Mar 26 2024 | 1,020.10 | 5.65 | 0.56% | 1,015.50 | 1,020.53 | 1,014.99 | 104 |
| Mar 25 2024 | 1,014.45 | 1.67 | 0.16% | 1,013.62 | 1,015.08 | 1,012.50 | 86 |
| Mar 22 2024 | 1,012.78 | 2.18 | 0.22% | 1,008.77 | 1,014.72 | 1,008.61 | 77 |
| Mar 21 2024 | 1,010.60 | 1.98 | 0.20% | 1,011.54 | 1,019.64 | 1,007.96 | 67 |
| Mar 20 2024 | 1,008.62 | 1.32 | 0.13% | 1,006.49 | 1,009.44 | 1,004.68 | 84 |
| Mar 19 2024 | 1,007.30 | 4.25 | 0.42% | 1,003.74 | 1,007.46 | 1,002.88 | 116 |
| Mar 18 2024 | 1,003.05 | -0.08 | -0.01% | 1,003.66 | 1,005.00 | 1,001.96 | 117 |
| Mar 15 2024 | 1,003.13 | 1.18 | 0.12% | 1,003.62 | 1,009.99 | 1,002.07 | 194 |
| Mar 14 2024 | 1,001.95 | -3.39 | -0.34% | 1,005.02 | 1,013.31 | 1,000.61 | 177 |
| Mar 13 2024 | 1,005.34 | 3.65 | 0.36% | 1,001.92 | 1,006.00 | 1,001.78 | 50 |
| Mar 12 2024 | 1,001.69 | 3.38 | 0.34% | 998.94 | 1,010.00 | 998.65 | 145 |
| Mar 11 2024 | 998.31 | -2.32 | -0.23% | 999.35 | 1,001.03 | 995.96 | 126 |
| Mar 08 2024 | 1,000.63 | 5.23 | 0.53% | 995.41 | 1,003.98 | 994.23 | 66 |
| Mar 07 2024 | 995.40 | 5.48 | 0.55% | 1,062.24 | 1,062.24 | 988.61 | 129 |
| Mar 06 2024 | 989.92 | -1.31 | -0.13% | 990.66 | 999.90 | 989.52 | 42 |
| Mar 05 2024 | 991.23 | 5.01 | 0.51% | 986.75 | 997.91 | 984.56 | 73 |
| Mar 04 2024 | 986.22 | -1.05 | -0.11% | 988.30 | 992.15 | 984.40 | 213 |
| Mar 01 2024 | 987.27 | -2.90 | -0.29% | 990.77 | 993.62 | 985.32 | 138 |
| Feb 29 2024 | 990.17 | 5.46 | 0.55% | 986.63 | 997.00 | 984.89 | 25 |
| Feb 28 2024 | 984.71 | -2.75 | -0.28% | 987.57 | 995.68 | 984.47 | 93 |
| Feb 27 2024 | 987.46 | 1.03 | 0.10% | 985.69 | 1,006.90 | 984.82 | 270 |
| Feb 26 2024 | 986.43 | -5.64 | -0.57% | 990.05 | 998.83 | 985.72 | 103 |
| Feb 23 2024 | 992.07 | 4.35 | 0.44% | 988.01 | 992.07 | 985.10 | 10 |
