Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
I08832 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 1,014.53 | -1.93 | -0.19% | 1,018.14 | 1,018.99 | 1,009.53 | 47 |
| May 21 2024 | 1,016.46 | 0.03 | 0.00% | 1,015.86 | 1,016.87 | 1,015.25 | 0 |
| May 20 2024 | 1,016.43 | -3.07 | -0.30% | 1,019.57 | 1,019.98 | 1,014.01 | 18 |
| May 17 2024 | 1,019.50 | 3.11 | 0.31% | 1,021.64 | 1,021.81 | 1,012.38 | 25 |
| May 16 2024 | 1,016.39 | 1.76 | 0.17% | 1,019.30 | 1,019.30 | 1,010.59 | 190 |
| May 15 2024 | 1,014.63 | 10.24 | 1.02% | 1,006.27 | 1,014.63 | 1,005.63 | 0 |
| May 14 2024 | 1,004.39 | 0.75 | 0.07% | 1,001.51 | 1,005.13 | 1,001.51 | 0 |
| May 13 2024 | 1,003.64 | 0.65 | 0.06% | 1,003.69 | 1,004.89 | 998.14 | 10 |
| May 10 2024 | 1,002.99 | 7.66 | 0.77% | 994.25 | 1,002.99 | 994.14 | 81 |
| May 09 2024 | 995.33 | 0.18 | 0.02% | 996.43 | 996.43 | 989.46 | 10 |
| May 08 2024 | 995.15 | 2.85 | 0.29% | 994.21 | 995.62 | 989.24 | 6 |
| May 07 2024 | 992.30 | 10.35 | 1.05% | 986.33 | 992.30 | 981.31 | 15 |
| May 06 2024 | 981.95 | 3.54 | 0.36% | 972.91 | 984.66 | 972.91 | 55 |
| May 03 2024 | 978.41 | 6.38 | 0.66% | 973.44 | 981.30 | 973.04 | 0 |
| May 02 2024 | 972.03 | -2.07 | -0.21% | 974.99 | 976.54 | 971.23 | 0 |
| Apr 30 2024 | 974.10 | -4.30 | -0.44% | 978.88 | 978.88 | 973.70 | 0 |
| Apr 29 2024 | 978.40 | -3.37 | -0.34% | 982.05 | 984.67 | 978.29 | 0 |
| Apr 26 2024 | 981.77 | 4.92 | 0.50% | 980.97 | 981.78 | 978.02 | 0 |
| Apr 25 2024 | 976.85 | -6.29 | -0.64% | 980.74 | 980.74 | 973.11 | 0 |
| Apr 24 2024 | 983.14 | -5.33 | -0.54% | 986.80 | 987.41 | 982.14 | 0 |
| Apr 23 2024 | 988.47 | 7.76 | 0.79% | 986.97 | 990.82 | 983.79 | 10 |
| Apr 22 2024 | 980.71 | 6.86 | 0.70% | 977.82 | 980.71 | 976.07 | 0 |
| Apr 19 2024 | 973.85 | 0.70 | 0.07% | 969.18 | 974.23 | 968.05 | 0 |
| Apr 18 2024 | 973.15 | -0.47 | -0.05% | 975.26 | 975.86 | 970.52 | 0 |
| Apr 17 2024 | 973.62 | 3.49 | 0.36% | 970.00 | 975.58 | 963.67 | 25 |
| Apr 16 2024 | 970.13 | -11.32 | -1.15% | 970.07 | 977.13 | 967.05 | 55 |
| Apr 15 2024 | 981.45 | -4.92 | -0.50% | 987.71 | 987.71 | 981.41 | 0 |
| Apr 12 2024 | 986.37 | -0.48 | -0.05% | 990.60 | 993.56 | 985.51 | 0 |
| Apr 11 2024 | 986.85 | -1.32 | -0.13% | 989.25 | 991.77 | 982.08 | 17 |
| Apr 10 2024 | 988.17 | -2.61 | -0.26% | 992.58 | 992.58 | 983.59 | 3 |
| Apr 09 2024 | 990.78 | 1.87 | 0.19% | 991.61 | 992.49 | 986.49 | 25 |
| Apr 08 2024 | 988.91 | -2.13 | -0.21% | 991.22 | 993.23 | 987.80 | 0 |
| Apr 05 2024 | 991.04 | -8.15 | -0.82% | 993.57 | 994.90 | 990.08 | 0 |
| Apr 04 2024 | 999.19 | 2.26 | 0.23% | 998.15 | 1,002.31 | 994.03 | 30 |
| Apr 03 2024 | 996.93 | 2.79 | 0.28% | 996.59 | 998.44 | 992.02 | 10 |
| Apr 02 2024 | 994.14 | -6.10 | -0.61% | 1,004.88 | 1,005.35 | 993.36 | 15 |
| Mar 28 2024 | 1,000.24 | 0.62 | 0.06% | 1,004.55 | 1,004.55 | 999.48 | 0 |
| Mar 27 2024 | 999.62 | 0.54 | 0.05% | 1,000.32 | 1,001.82 | 996.83 | 5 |
| Mar 26 2024 | 999.08 | 3.66 | 0.37% | 997.50 | 1,000.23 | 996.60 | 0 |
| Mar 25 2024 | 995.42 | -4.51 | -0.45% | 996.22 | 996.95 | 994.07 | 0 |
| Mar 22 2024 | 999.93 | -0.09 | -0.01% | 999.17 | 1,001.89 | 997.35 | 0 |
| Mar 21 2024 | 1,000.02 | 7.63 | 0.77% | 997.54 | 1,003.69 | 993.15 | 12 |
| Mar 20 2024 | 992.39 | -0.50 | -0.05% | 994.04 | 994.04 | 990.76 | 15 |
| Mar 19 2024 | 992.89 | -4.04 | -0.41% | 992.80 | 993.39 | 991.70 | 0 |
| Mar 18 2024 | 996.93 | -2.60 | -0.26% | 998.29 | 998.29 | 995.25 | 0 |
| Mar 15 2024 | 999.53 | -1.78 | -0.18% | 1,003.60 | 1,003.60 | 995.73 | 20 |
| Mar 14 2024 | 1,001.31 | -3.30 | -0.33% | 1,004.63 | 1,006.40 | 996.00 | 115 |
| Mar 13 2024 | 1,004.61 | 2.32 | 0.23% | 1,001.23 | 1,004.62 | 1,000.74 | 0 |
| Mar 12 2024 | 1,002.29 | 5.45 | 0.55% | 994.99 | 1,002.29 | 993.27 | 12 |
| Mar 11 2024 | 996.84 | 1.02 | 0.10% | 996.44 | 997.18 | 990.59 | 2 |
| Mar 08 2024 | 995.82 | 5.94 | 0.60% | 991.55 | 996.63 | 989.65 | 7 |
| Mar 07 2024 | 989.88 | 7.15 | 0.73% | 983.42 | 990.99 | 983.05 | 0 |
| Mar 06 2024 | 982.73 | 1.54 | 0.16% | 981.56 | 985.81 | 981.56 | 0 |
| Mar 05 2024 | 981.19 | 1.08 | 0.11% | 980.69 | 982.44 | 975.74 | 10 |
| Mar 04 2024 | 980.11 | -1.59 | -0.16% | 980.50 | 982.28 | 978.63 | 0 |
| Mar 01 2024 | 981.70 | 2.93 | 0.30% | 980.69 | 982.88 | 977.03 | 50 |
| Feb 29 2024 | 978.77 | 1.28 | 0.13% | 978.59 | 980.08 | 973.58 | 2 |
| Feb 28 2024 | 977.49 | -3.38 | -0.34% | 981.77 | 982.88 | 974.10 | 10 |
| Feb 27 2024 | 980.87 | -0.60 | -0.06% | 980.06 | 981.49 | 975.05 | 5 |
| Feb 26 2024 | 981.47 | -2.78 | -0.28% | 984.13 | 985.31 | 979.06 | 3 |
| Feb 23 2024 | 984.25 | 4.94 | 0.50% | 979.69 | 985.18 | 978.45 | 0 |
