Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
I09017 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 1,017.54 | -0.28 | -0.03% | 1,017.27 | 1,018.03 | 1,011.74 | 133 |
| May 23 2024 | 1,017.82 | -1.62 | -0.16% | 1,019.36 | 1,019.36 | 1,017.64 | 0 |
| May 22 2024 | 1,019.44 | -1.89 | -0.19% | 1,020.74 | 1,020.74 | 1,013.57 | 85 |
| May 21 2024 | 1,021.33 | 1.24 | 0.12% | 1,020.04 | 1,021.38 | 1,014.82 | 55 |
| May 20 2024 | 1,020.09 | 0.79 | 0.08% | 1,020.14 | 1,020.41 | 1,014.54 | 33 |
| May 17 2024 | 1,019.30 | 0.88 | 0.09% | 1,018.96 | 1,019.47 | 1,012.99 | 5 |
| May 16 2024 | 1,018.42 | 0.32 | 0.03% | 1,018.84 | 1,019.26 | 1,018.16 | 0 |
| May 15 2024 | 1,018.10 | 1.82 | 0.18% | 1,017.42 | 1,018.87 | 1,011.95 | 205 |
| May 14 2024 | 1,016.28 | 3.40 | 0.34% | 1,016.29 | 1,016.33 | 1,010.60 | 120 |
| May 13 2024 | 1,012.88 | -3.50 | -0.34% | 1,016.23 | 1,016.34 | 1,011.19 | 85 |
| May 10 2024 | 1,016.38 | 1.54 | 0.15% | 1,016.66 | 1,022.69 | 1,011.99 | 20 |
| May 09 2024 | 1,014.84 | 1.23 | 0.12% | 1,014.32 | 1,015.06 | 1,008.82 | 90 |
| May 08 2024 | 1,013.61 | -1.83 | -0.18% | 1,015.11 | 1,015.29 | 1,008.17 | 60 |
| May 07 2024 | 1,015.44 | 1.32 | 0.13% | 1,015.34 | 1,015.51 | 1,009.39 | 100 |
| May 06 2024 | 1,014.12 | 0.68 | 0.07% | 1,014.08 | 1,014.63 | 1,008.80 | 147 |
| May 03 2024 | 1,013.44 | 3.54 | 0.35% | 1,012.45 | 1,013.89 | 1,011.85 | 0 |
| May 02 2024 | 1,009.90 | -0.76 | -0.08% | 1,009.56 | 1,010.02 | 1,005.96 | 40 |
| Apr 30 2024 | 1,010.66 | -0.20 | -0.02% | 1,013.59 | 1,013.84 | 1,004.25 | 100 |
| Apr 29 2024 | 1,010.86 | 4.32 | 0.43% | 1,007.79 | 1,011.08 | 1,002.71 | 60 |
| Apr 26 2024 | 1,006.54 | 2.40 | 0.24% | 1,005.74 | 1,007.71 | 1,005.24 | 0 |
| Apr 25 2024 | 1,004.14 | 1.55 | 0.15% | 1,006.08 | 1,006.08 | 1,003.00 | 0 |
| Apr 24 2024 | 1,002.59 | 1.21 | 0.12% | 1,002.55 | 1,005.84 | 998.00 | 55 |
| Apr 23 2024 | 1,001.38 | -1.21 | -0.12% | 1,000.03 | 1,001.39 | 998.88 | 0 |
| Apr 22 2024 | 1,002.59 | 1.13 | 0.11% | 999.88 | 1,002.59 | 998.00 | 10 |
| Apr 19 2024 | 1,001.46 | 3.29 | 0.33% | 999.90 | 1,001.46 | 994.23 | 120 |
| Apr 18 2024 | 998.17 | -2.83 | -0.28% | 998.45 | 998.93 | 995.35 | 75 |
| Apr 17 2024 | 1,001.00 | 4.35 | 0.44% | 997.39 | 1,001.00 | 997.38 | 23 |
| Apr 16 2024 | 996.65 | -3.35 | -0.34% | 1,000.43 | 1,000.53 | 994.89 | 40 |
| Apr 15 2024 | 1,000.00 | -1.00 | -0.10% | 1,005.27 | 1,005.27 | 998.89 | 5 |
| Apr 12 2024 | 1,001.00 | 0.00 | 0.00% | 999.25 | 1,001.00 | 997.50 | 5 |
| Apr 11 2024 | 1,001.00 | 2.75 | 0.28% | 1,001.68 | 1,003.64 | 1,001.00 | 19 |
| Apr 10 2024 | 998.25 | -0.75 | -0.08% | 998.02 | 999.00 | 997.52 | 30 |
| Apr 09 2024 | 999.00 | 0.77 | 0.08% | 997.60 | 999.00 | 995.46 | 10 |
| Apr 08 2024 | 998.23 | 1.23 | 0.12% | 998.80 | 999.40 | 992.88 | 50 |
| Apr 05 2024 | 997.00 | -4.13 | -0.41% | 998.39 | 1,001.59 | 997.00 | 10 |
| Apr 04 2024 | 1,001.13 | 6.03 | 0.61% | 997.16 | 1,003.00 | 997.02 | 7 |
| Apr 03 2024 | 995.10 | 1.11 | 0.11% | 995.19 | 995.38 | 994.73 | 0 |
| Apr 02 2024 | 993.99 | 3.72 | 0.38% | 994.40 | 999.25 | 989.12 | 73 |
| Mar 28 2024 | 990.27 | 1.62 | 0.16% | 990.07 | 990.40 | 985.20 | 30 |
| Mar 27 2024 | 988.65 | 1.62 | 0.16% | 987.16 | 988.71 | 986.32 | 0 |
| Mar 26 2024 | 987.03 | -58.72 | -5.62% | 986.03 | 991.99 | 981.60 | 50 |
| Mar 25 2024 | 1,045.75 | 2.44 | 0.23% | 1,047.43 | 1,047.43 | 1,041.08 | 165 |
| Mar 22 2024 | 1,043.31 | -2.20 | -0.21% | 1,044.72 | 1,047.08 | 1,041.25 | 70 |
| Mar 21 2024 | 1,045.51 | 5.49 | 0.53% | 1,045.29 | 1,046.77 | 1,040.98 | 200 |
| Mar 20 2024 | 1,040.02 | -0.05 | 0.00% | 1,039.92 | 1,041.42 | 1,039.14 | 0 |
| Mar 19 2024 | 1,040.07 | 1.55 | 0.15% | 1,038.72 | 1,040.09 | 1,033.23 | 9 |
| Mar 18 2024 | 1,038.52 | -2.11 | -0.20% | 1,042.44 | 1,042.44 | 1,038.41 | 0 |
| Mar 15 2024 | 1,040.63 | 0.55 | 0.05% | 1,036.47 | 1,041.41 | 1,034.83 | 45 |
| Mar 14 2024 | 1,040.08 | -2.77 | -0.27% | 1,042.49 | 1,042.49 | 1,035.04 | 135 |
| Mar 13 2024 | 1,042.85 | 4.06 | 0.39% | 1,038.22 | 1,043.17 | 1,034.66 | 120 |
| Mar 12 2024 | 1,038.79 | 5.46 | 0.53% | 1,032.51 | 1,039.46 | 1,032.22 | 170 |
| Mar 11 2024 | 1,033.33 | -3.31 | -0.32% | 1,032.24 | 1,033.33 | 1,027.67 | 10 |
| Mar 08 2024 | 1,036.64 | 0.41 | 0.04% | 1,035.74 | 1,038.42 | 1,031.32 | 120 |
| Mar 07 2024 | 1,036.23 | 8.84 | 0.86% | 1,028.88 | 1,036.90 | 1,025.24 | 215 |
| Mar 06 2024 | 1,027.39 | -0.65 | -0.06% | 1,027.60 | 1,030.46 | 1,023.58 | 10 |
| Mar 05 2024 | 1,028.04 | -3.48 | -0.34% | 1,025.47 | 1,028.76 | 1,021.91 | 95 |
| Mar 04 2024 | 1,031.52 | 1.51 | 0.15% | 1,030.40 | 1,031.52 | 1,023.95 | 50 |
| Mar 01 2024 | 1,030.01 | 2.14 | 0.21% | 1,028.34 | 1,030.53 | 1,024.17 | 37 |
| Feb 29 2024 | 1,027.8699 | -0.72 | -0.07% | 1,027.07 | 1,028.30 | 1,021.07 | 78 |
| Feb 28 2024 | 1,028.59 | 0.10 | 0.01% | 1,026.50 | 1,029.34 | 1,021.58 | 30 |
| Feb 27 2024 | 1,028.49 | 5.43 | 0.53% | 1,026.41 | 1,028.79 | 1,021.55 | 110 |
