Register for real-time alerts, custom portfolio, and market movers
I09205 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 1,048.84 | -3.18 | -0.30% | 1,051.78 | 1,051.85 | 1,044.50 | 249 |
| May 21 2024 | 1,052.02 | 1.84 | 0.18% | 1,051.14 | 1,052.24 | 1,044.99 | 298 |
| May 20 2024 | 1,050.18 | -0.94 | -0.09% | 1,051.13 | 1,051.60 | 1,044.91 | 166 |
| May 17 2024 | 1,051.1199 | 1.89 | 0.18% | 1,054.22 | 1,054.22 | 1,045.29 | 175 |
| May 16 2024 | 1,049.23 | -6.51 | -0.62% | 1,053.65 | 1,053.83 | 1,048.22 | 203 |
| May 15 2024 | 1,055.74 | 5.86 | 0.56% | 1,050.48 | 1,055.77 | 1,045.38 | 236 |
| May 14 2024 | 1,049.88 | 1.23 | 0.12% | 1,051.45 | 1,051.80 | 1,044.30 | 428 |
| May 13 2024 | 1,048.65 | -0.90 | -0.09% | 1,045.60 | 1,049.16 | 1,045.25 | 206 |
| May 10 2024 | 1,049.55 | 1.43 | 0.14% | 1,051.24 | 1,052.84 | 1,045.03 | 233 |
| May 09 2024 | 1,048.1199 | -0.52 | -0.05% | 1,051.73 | 1,051.73 | 1,043.92 | 199 |
| May 08 2024 | 1,048.64 | -1.78 | -0.17% | 1,045.08 | 1,051.43 | 1,043.68 | 453 |
| May 07 2024 | 1,050.42 | 3.35 | 0.32% | 1,042.15 | 1,050.50 | 1,042.07 | 304 |
| May 06 2024 | 1,047.07 | 6.27 | 0.60% | 1,038.31 | 1,047.80 | 1,038.17 | 511 |
| May 03 2024 | 1,040.80 | 4.16 | 0.40% | 1,038.77 | 1,044.59 | 1,032.66 | 185 |
| May 02 2024 | 1,036.64 | 0.15 | 0.01% | 1,036.27 | 1,038.77 | 1,029.95 | 404 |
| Apr 30 2024 | 1,036.49 | -3.90 | -0.37% | 1,041.63 | 1,041.63 | 1,031.21 | 42 |
| Apr 29 2024 | 1,040.39 | -0.37 | -0.04% | 1,035.6199 | 1,042.3699 | 1,034.33 | 125 |
| Apr 26 2024 | 1,040.76 | 4.15 | 0.40% | 1,038.20 | 1,040.78 | 1,037.29 | 0 |
| Apr 25 2024 | 1,036.6099 | -0.15 | -0.01% | 1,039.81 | 1,039.81 | 1,034.29 | 0 |
| Apr 24 2024 | 1,036.76 | -5.03 | -0.48% | 1,042.63 | 1,042.63 | 1,032.82 | 94 |
| Apr 23 2024 | 1,041.79 | 4.81 | 0.46% | 1,039.52 | 1,041.79 | 1,033.1099 | 83 |
| Apr 22 2024 | 1,036.98 | 3.32 | 0.32% | 1,029.67 | 1,036.98 | 1,027.99 | 119 |
| Apr 19 2024 | 1,033.66 | -2.45 | -0.24% | 1,034.21 | 1,035.80 | 1,027.67 | 62 |
| Apr 18 2024 | 1,036.1099 | 0.09 | 0.01% | 1,036.92 | 1,037.96 | 1,028.94 | 279 |
| Apr 17 2024 | 1,036.02 | 9.13 | 0.89% | 1,026.84 | 1,037.18 | 1,026.80 | 236 |
| Apr 16 2024 | 1,026.89 | -10.81 | -1.04% | 1,037.82 | 1,038.04 | 1,025.93 | 436 |
| Apr 15 2024 | 1,037.70 | -5.75 | -0.55% | 1,039.46 | 1,045.25 | 1,036.24 | 263 |
| Apr 12 2024 | 1,043.45 | 3.53 | 0.34% | 1,041.98 | 1,045.58 | 1,035.8699 | 221 |
| Apr 11 2024 | 1,039.92 | 2.83 | 0.27% | 1,042.44 | 1,043.71 | 1,032.99 | 303 |
| Apr 10 2024 | 1,037.09 | -5.60 | -0.54% | 1,044.33 | 1,045.49 | 1,033.35 | 245 |
| Apr 09 2024 | 1,042.69 | 3.42 | 0.33% | 1,042.90 | 1,043.31 | 1,037.16 | 484 |
| Apr 08 2024 | 1,039.27 | -5.29 | -0.51% | 1,050.00 | 1,050.00 | 1,038.39 | 342 |
| Apr 05 2024 | 1,044.56 | -5.21 | -0.50% | 1,047.44 | 1,047.55 | 1,039.43 | 600 |
| Apr 04 2024 | 1,049.77 | 8.71 | 0.84% | 1,041.43 | 1,049.77 | 1,041.25 | 629 |
| Apr 03 2024 | 1,041.06 | -3.04 | -0.29% | 1,048.01 | 1,048.3699 | 1,041.03 | 630 |
| Apr 02 2024 | 1,044.10 | -7.97 | -0.76% | 1,051.1199 | 1,051.13 | 1,041.90 | 560 |
| Mar 28 2024 | 1,052.07 | 2.66 | 0.25% | 1,052.33 | 1,052.40 | 1,045.25 | 164 |
| Mar 27 2024 | 1,049.41 | 5.88 | 0.56% | 1,042.79 | 1,049.50 | 1,042.79 | 366 |
| Mar 26 2024 | 1,043.53 | -0.56 | -0.05% | 1,046.63 | 1,047.80 | 1,041.65 | 148 |
| Mar 25 2024 | 1,044.09 | -1.66 | -0.16% | 1,044.88 | 1,044.88 | 1,040.16 | 211 |
| Mar 22 2024 | 1,045.75 | -1.62 | -0.15% | 1,046.00 | 1,046.8699 | 1,041.75 | 229 |
| Mar 21 2024 | 1,047.3699 | 4.44 | 0.43% | 1,044.56 | 1,047.3699 | 1,039.17 | 384 |
| Mar 20 2024 | 1,042.93 | -0.70 | -0.07% | 1,038.32 | 1,043.60 | 1,038.00 | 332 |
| Mar 19 2024 | 1,043.63 | 2.17 | 0.21% | 1,041.94 | 1,043.63 | 1,037.29 | 115 |
| Mar 18 2024 | 1,041.46 | 1.95 | 0.19% | 1,038.01 | 1,043.00 | 1,037.24 | 290 |
| Mar 15 2024 | 1,039.51 | -2.08 | -0.20% | 1,041.73 | 1,041.73 | 1,038.72 | 242 |
| Mar 14 2024 | 1,041.59 | -5.69 | -0.54% | 1,043.19 | 1,048.40 | 1,039.91 | 414 |
| Mar 13 2024 | 1,047.28 | 7.95 | 0.76% | 1,044.48 | 1,047.46 | 1,040.02 | 454 |
| Mar 12 2024 | 1,039.33 | 0.81 | 0.08% | 1,042.47 | 1,042.67 | 1,036.73 | 434 |
| Mar 11 2024 | 1,038.52 | -2.82 | -0.27% | 1,038.08 | 1,041.21 | 1,036.15 | 323 |
| Mar 08 2024 | 1,041.34 | 0.47 | 0.05% | 1,040.77 | 1,042.27 | 1,037.83 | 383 |
| Mar 07 2024 | 1,040.8699 | 4.40 | 0.42% | 1,036.8699 | 1,041.1099 | 1,031.94 | 394 |
| Mar 06 2024 | 1,036.47 | -1.24 | -0.12% | 1,032.78 | 1,038.29 | 1,032.01 | 542 |
| Mar 05 2024 | 1,037.71 | 1.80 | 0.17% | 1,030.6099 | 1,038.13 | 1,030.24 | 370 |
| Mar 04 2024 | 1,035.91 | 4.06 | 0.39% | 1,029.57 | 1,036.51 | 1,029.14 | 408 |
| Mar 01 2024 | 1,031.85 | 0.14 | 0.01% | 1,034.6199 | 1,034.6199 | 1,026.90 | 373 |
| Feb 29 2024 | 1,031.71 | -0.17 | -0.02% | 1,032.16 | 1,032.40 | 1,025.15 | 152 |
| Feb 28 2024 | 1,031.88 | -1.65 | -0.16% | 1,033.49 | 1,033.65 | 1,028.27 | 126 |
| Feb 27 2024 | 1,033.53 | 0.59 | 0.06% | 1,034.02 | 1,034.67 | 1,028.68 | 558 |
| Feb 26 2024 | 1,032.94 | -0.54 | -0.05% | 1,031.35 | 1,034.41 | 1,030.06 | 141 |
| Feb 23 2024 | 1,033.48 | -0.43 | -0.04% | 1,033.82 | 1,036.42 | 1,027.15 | 108 |
