Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
I09229 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 104.11 | -0.01 | -0.01% | 104.17 | 104.18 | 104.09 | 0 |
| May 30 2024 | 104.12 | 0.16 | 0.15% | 104.06 | 104.14 | 104.06 | 0 |
| May 29 2024 | 103.96 | -0.10 | -0.10% | 104.07 | 104.07 | 103.94 | 0 |
| May 28 2024 | 104.06 | 0.09 | 0.09% | 103.99 | 104.08 | 103.99 | 0 |
| May 27 2024 | 103.97 | 0.04 | 0.04% | 103.97 | 103.98 | 103.95 | 0 |
| May 24 2024 | 103.93 | 0.01 | 0.01% | 103.87 | 103.94 | 103.87 | 0 |
| May 23 2024 | 103.92 | 0.03 | 0.03% | 103.96 | 103.96 | 103.85 | 0 |
| May 22 2024 | 103.89 | -0.04 | -0.04% | 103.96 | 103.96 | 103.89 | 0 |
| May 21 2024 | 103.93 | 0.00 | 0.00% | 103.91 | 103.93 | 103.85 | 0 |
| May 20 2024 | 103.93 | -0.14 | -0.13% | 104.20 | 104.20 | 103.93 | 0 |
| May 17 2024 | 104.07 | 0.04 | 0.04% | 104.06 | 104.07 | 104.05 | 0 |
| May 16 2024 | 104.03 | 0.12 | 0.12% | 103.98 | 104.05 | 103.98 | 0 |
| May 15 2024 | 103.91 | 0.06 | 0.06% | 103.91 | 103.92 | 103.88 | 0 |
| May 14 2024 | 103.85 | 0.13 | 0.13% | 103.76 | 103.85 | 103.76 | 0 |
| May 13 2024 | 103.72 | 0.01 | 0.01% | 103.70 | 103.72 | 103.65 | 0 |
| May 10 2024 | 103.71 | 0.02 | 0.02% | 103.70 | 103.75 | 103.69 | 0 |
| May 09 2024 | 103.69 | -0.01 | -0.01% | 103.61 | 103.71 | 103.52 | 0 |
| May 08 2024 | 103.70 | -0.04 | -0.04% | 103.76 | 103.80 | 103.70 | 0 |
| May 07 2024 | 103.74 | 0.02 | 0.02% | 103.75 | 103.78 | 103.72 | 0 |
| May 06 2024 | 103.72 | 0.06 | 0.06% | 103.67 | 103.72 | 103.67 | 0 |
| May 03 2024 | 103.66 | -0.05 | -0.05% | 103.72 | 103.73 | 103.61 | 0 |
| May 02 2024 | 103.71 | -1.69 | -1.60% | 103.72 | 103.76 | 103.69 | 0 |
| Apr 30 2024 | 105.40 | 0.03 | 0.03% | 105.39 | 105.45 | 105.38 | 0 |
| Apr 29 2024 | 105.37 | 0.04 | 0.04% | 105.41 | 105.42 | 105.33 | 0 |
| Apr 26 2024 | 105.33 | 0.07 | 0.07% | 105.28 | 105.36 | 105.28 | 0 |
| Apr 25 2024 | 105.26 | 0.07 | 0.07% | 105.25 | 105.35 | 105.23 | 0 |
| Apr 24 2024 | 105.19 | -0.05 | -0.05% | 105.29 | 105.29 | 105.18 | 0 |
| Apr 23 2024 | 105.24 | 0.17 | 0.16% | 105.11 | 105.24 | 105.11 | 0 |
| Apr 22 2024 | 105.07 | 0.14 | 0.13% | 105.04 | 105.07 | 104.96 | 0 |
| Apr 19 2024 | 104.93 | -0.04 | -0.04% | 104.96 | 105.01 | 104.92 | 0 |
| Apr 18 2024 | 104.97 | 0.15 | 0.14% | 104.90 | 104.99 | 104.90 | 0 |
| Apr 17 2024 | 104.82 | 0.15 | 0.14% | 104.68 | 104.83 | 104.67 | 0 |
| Apr 16 2024 | 104.67 | 0.12 | 0.11% | 104.50 | 104.67 | 104.43 | 0 |
| Apr 15 2024 | 104.55 | 0.01 | 0.01% | 104.62 | 104.65 | 104.52 | 0 |
| Apr 12 2024 | 104.54 | 0.07 | 0.07% | 104.45 | 104.60 | 104.45 | 0 |
| Apr 11 2024 | 104.47 | -0.20 | -0.19% | 104.71 | 104.71 | 104.44 | 0 |
| Apr 10 2024 | 104.67 | 0.08 | 0.08% | 104.68 | 104.70 | 104.49 | 0 |
| Apr 09 2024 | 104.59 | -0.07 | -0.07% | 104.68 | 104.70 | 104.54 | 0 |
| Apr 08 2024 | 104.66 | 0.07 | 0.07% | 104.63 | 104.66 | 104.58 | 0 |
| Apr 05 2024 | 104.59 | -0.08 | -0.08% | 104.56 | 104.60 | 104.47 | 0 |
| Apr 04 2024 | 104.67 | 0.03 | 0.03% | 104.69 | 104.71 | 104.64 | 0 |
| Apr 03 2024 | 104.64 | 0.23 | 0.22% | 104.50 | 104.65 | 104.47 | 0 |
| Apr 02 2024 | 104.41 | 0.04 | 0.04% | 104.42 | 104.49 | 104.36 | 0 |
| Mar 28 2024 | 104.37 | 0.05 | 0.05% | 104.38 | 104.38 | 104.31 | 0 |
| Mar 27 2024 | 104.32 | 0.05 | 0.05% | 104.35 | 104.44 | 104.29 | 0 |
| Mar 26 2024 | 104.27 | 0.23 | 0.22% | 104.20 | 104.29 | 104.20 | 0 |
| Mar 25 2024 | 104.04 | 0.14 | 0.13% | 103.93 | 104.07 | 103.93 | 0 |
| Mar 22 2024 | 103.90 | 0.06 | 0.06% | 103.83 | 103.92 | 103.80 | 0 |
| Mar 21 2024 | 103.84 | 0.05 | 0.05% | 103.85 | 103.88 | 103.72 | 0 |
| Mar 20 2024 | 103.79 | 0.08 | 0.08% | 103.81 | 103.81 | 103.70 | 0 |
| Mar 19 2024 | 103.71 | 0.19 | 0.18% | 103.57 | 103.85 | 103.57 | 0 |
| Mar 18 2024 | 103.52 | -0.05 | -0.05% | 103.61 | 103.75 | 103.46 | 0 |
| Mar 15 2024 | 103.57 | 0.07 | 0.07% | 103.61 | 103.66 | 103.57 | 0 |
| Mar 14 2024 | 103.50 | -0.02 | -0.02% | 103.55 | 103.60 | 103.48 | 0 |
| Mar 13 2024 | 103.52 | 0.02 | 0.02% | 103.62 | 103.66 | 103.50 | 0 |
| Mar 12 2024 | 103.50 | 0.23 | 0.22% | 103.34 | 103.56 | 103.30 | 0 |
| Mar 11 2024 | 103.27 | 0.16 | 0.16% | 102.95 | 103.28 | 102.90 | 0 |
| Mar 08 2024 | 103.11 | 0.12 | 0.12% | 103.00 | 103.12 | 102.99 | 0 |
| Mar 07 2024 | 102.99 | -0.03 | -0.03% | 103.12 | 103.16 | 102.89 | 0 |
| Mar 06 2024 | 103.02 | 0.02 | 0.02% | 103.04 | 103.11 | 102.98 | 0 |
| Mar 05 2024 | 103.00 | -0.91 | -0.88% | 103.96 | 104.03 | 102.93 | 0 |
| Mar 04 2024 | 103.91 | 0.13 | 0.13% | 103.75 | 103.93 | 103.68 | 0 |
