Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
I08824 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 1,094.73 | -0.50 | -0.05% | 1,096.31 | 1,096.35 | 1,088.73 | 126 |
| May 21 2024 | 1,095.23 | 4.10 | 0.38% | 1,089.17 | 1,096.31 | 1,089.17 | 175 |
| May 20 2024 | 1,091.13 | 1.91 | 0.18% | 1,095.17 | 1,095.19 | 1,089.06 | 101 |
| May 17 2024 | 1,089.22 | -3.34 | -0.31% | 1,097.93 | 1,097.94 | 1,089.22 | 281 |
| May 16 2024 | 1,092.56 | -1.05 | -0.10% | 1,099.32 | 1,099.32 | 1,091.89 | 160 |
| May 15 2024 | 1,093.6099 | 2.56 | 0.23% | 1,086.50 | 1,093.63 | 1,086.50 | 93 |
| May 14 2024 | 1,091.05 | -0.68 | -0.06% | 1,093.70 | 1,093.70 | 1,086.71 | 177 |
| May 13 2024 | 1,091.73 | 3.82 | 0.35% | 1,093.39 | 1,093.39 | 1,087.47 | 197 |
| May 10 2024 | 1,087.91 | -4.24 | -0.39% | 1,087.79 | 1,093.76 | 1,087.50 | 144 |
| May 09 2024 | 1,092.15 | -0.64 | -0.06% | 1,094.71 | 1,094.71 | 1,087.25 | 136 |
| May 08 2024 | 1,092.79 | -0.14 | -0.01% | 1,094.76 | 1,094.8599 | 1,087.3599 | 224 |
| May 07 2024 | 1,092.93 | 2.49 | 0.23% | 1,093.6199 | 1,093.98 | 1,088.14 | 172 |
| May 06 2024 | 1,090.44 | 2.90 | 0.27% | 1,091.04 | 1,091.07 | 1,085.09 | 230 |
| May 03 2024 | 1,087.54 | 8.61 | 0.80% | 1,085.25 | 1,088.08 | 1,079.21 | 125 |
| May 02 2024 | 1,078.93 | -4.89 | -0.45% | 1,083.51 | 1,085.98 | 1,077.42 | 197 |
| Apr 30 2024 | 1,083.82 | -3.29 | -0.30% | 1,087.49 | 1,087.49 | 1,078.16 | 64 |
| Apr 29 2024 | 1,087.1099 | 2.15 | 0.20% | 1,085.55 | 1,087.90 | 1,079.65 | 134 |
| Apr 26 2024 | 1,084.96 | 3.47 | 0.32% | 1,083.25 | 1,084.96 | 1,082.39 | 0 |
| Apr 25 2024 | 1,081.49 | 2.52 | 0.23% | 1,083.75 | 1,084.24 | 1,080.14 | 0 |
| Apr 24 2024 | 1,078.97 | -6.49 | -0.60% | 1,080.56 | 1,086.51 | 1,077.64 | 93 |
| Apr 23 2024 | 1,085.46 | 3.71 | 0.34% | 1,077.50 | 1,085.59 | 1,077.09 | 113 |
| Apr 22 2024 | 1,081.75 | 2.59 | 0.24% | 1,079.44 | 1,081.75 | 1,073.13 | 72 |
| Apr 19 2024 | 1,079.16 | -2.98 | -0.28% | 1,080.30 | 1,081.48 | 1,073.23 | 127 |
| Apr 18 2024 | 1,082.14 | -0.13 | -0.01% | 1,082.65 | 1,083.55 | 1,075.44 | 46 |
| Apr 17 2024 | 1,082.27 | 6.82 | 0.63% | 1,078.92 | 1,082.38 | 1,073.22 | 131 |
| Apr 16 2024 | 1,075.45 | -5.80 | -0.54% | 1,078.91 | 1,084.97 | 1,072.94 | 222 |
| Apr 15 2024 | 1,081.25 | -7.50 | -0.69% | 1,086.42 | 1,092.41 | 1,081.25 | 326 |
| Apr 12 2024 | 1,088.75 | 1.21 | 0.11% | 1,094.76 | 1,094.76 | 1,082.78 | 126 |
| Apr 11 2024 | 1,087.54 | -0.29 | -0.03% | 1,083.3699 | 1,090.50 | 1,081.42 | 119 |
| Apr 10 2024 | 1,087.83 | -0.45 | -0.04% | 1,091.42 | 1,091.42 | 1,080.75 | 192 |
| Apr 09 2024 | 1,088.28 | -0.80 | -0.07% | 1,090.21 | 1,090.23 | 1,084.24 | 176 |
| Apr 08 2024 | 1,089.08 | -1.62 | -0.15% | 1,096.78 | 1,096.78 | 1,084.91 | 209 |
| Apr 05 2024 | 1,090.70 | -1.18 | -0.11% | 1,088.01 | 1,093.07 | 1,085.47 | 154 |
| Apr 04 2024 | 1,091.88 | 2.83 | 0.26% | 1,087.00 | 1,095.00 | 1,086.56 | 161 |
| Apr 03 2024 | 1,089.05 | -0.40 | -0.04% | 1,092.39 | 1,092.50 | 1,086.18 | 281 |
| Apr 02 2024 | 1,089.45 | -2.21 | -0.20% | 1,090.48 | 1,091.74 | 1,085.88 | 172 |
| Mar 28 2024 | 1,091.66 | -0.52 | -0.05% | 1,094.83 | 1,094.84 | 1,088.08 | 138 |
| Mar 27 2024 | 1,092.18 | 1.72 | 0.16% | 1,091.81 | 1,092.18 | 1,086.79 | 105 |
| Mar 26 2024 | 1,090.46 | 1.10 | 0.10% | 1,095.98 | 1,095.98 | 1,085.95 | 37 |
| Mar 25 2024 | 1,089.3599 | -0.52 | -0.05% | 1,086.68 | 1,091.75 | 1,085.46 | 85 |
| Mar 22 2024 | 1,089.88 | -0.03 | 0.00% | 1,087.32 | 1,092.16 | 1,087.24 | 72 |
| Mar 21 2024 | 1,089.91 | 3.32 | 0.31% | 1,086.22 | 1,089.91 | 1,082.29 | 142 |
| Mar 20 2024 | 1,086.59 | 4.73 | 0.44% | 1,087.23 | 1,087.64 | 1,081.82 | 186 |
| Mar 19 2024 | 1,081.8599 | -0.92 | -0.08% | 1,085.51 | 1,086.19 | 1,080.48 | 107 |
| Mar 18 2024 | 1,082.78 | 1.83 | 0.17% | 1,080.90 | 1,085.72 | 1,080.42 | 115 |
| Mar 15 2024 | 1,080.95 | -5.81 | -0.53% | 1,082.16 | 1,087.28 | 1,080.81 | 92 |
| Mar 14 2024 | 1,086.76 | -0.90 | -0.08% | 1,085.05 | 1,090.13 | 1,081.97 | 136 |
| Mar 13 2024 | 1,087.66 | 3.59 | 0.33% | 1,087.51 | 1,089.26 | 1,082.50 | 81 |
| Mar 12 2024 | 1,084.07 | -1.67 | -0.15% | 1,087.14 | 1,087.14 | 1,081.43 | 154 |
| Mar 11 2024 | 1,085.74 | -1.66 | -0.15% | 1,088.47 | 1,088.54 | 1,081.10 | 134 |
| Mar 08 2024 | 1,087.40 | 2.94 | 0.27% | 1,082.76 | 1,088.1199 | 1,082.76 | 213 |
| Mar 07 2024 | 1,084.46 | 1.28 | 0.12% | 1,083.26 | 1,084.84 | 1,078.1099 | 230 |
| Mar 06 2024 | 1,083.18 | -0.14 | -0.01% | 1,080.69 | 1,085.81 | 1,080.26 | 153 |
| Mar 05 2024 | 1,083.32 | 1.34 | 0.12% | 1,084.05 | 1,084.96 | 1,078.84 | 207 |
| Mar 04 2024 | 1,081.98 | 1.48 | 0.14% | 1,082.58 | 1,083.3699 | 1,077.29 | 101 |
| Mar 01 2024 | 1,080.50 | 0.97 | 0.09% | 1,082.41 | 1,082.41 | 1,075.95 | 305 |
| Feb 29 2024 | 1,079.53 | 1.53 | 0.14% | 1,079.18 | 1,079.53 | 1,071.93 | 75 |
| Feb 28 2024 | 1,078.00 | -1.46 | -0.14% | 1,081.01 | 1,081.01 | 1,075.59 | 104 |
| Feb 27 2024 | 1,079.46 | -0.56 | -0.05% | 1,081.78 | 1,082.20 | 1,076.42 | 58 |
| Feb 26 2024 | 1,080.02 | -1.84 | -0.17% | 1,081.65 | 1,081.66 | 1,077.3699 | 119 |
| Feb 23 2024 | 1,081.8599 | -0.60 | -0.06% | 1,082.40 | 1,082.44 | 1,075.74 | 90 |
