Register for real-time alerts, custom portfolio, and market movers
I09235 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 27 2024 | 105.15 | 0.02 | 0.02% | 105.15 | 105.17 | 105.12 | 0 |
| May 24 2024 | 105.13 | 0.04 | 0.04% | 105.02 | 105.15 | 104.99 | 0 |
| May 23 2024 | 105.09 | -0.04 | -0.04% | 105.21 | 105.21 | 105.06 | 0 |
| May 22 2024 | 105.13 | -0.08 | -0.08% | 105.25 | 105.25 | 105.13 | 0 |
| May 21 2024 | 105.21 | -0.03 | -0.03% | 105.34 | 105.35 | 105.07 | 0 |
| May 20 2024 | 105.24 | 0.13 | 0.12% | 105.19 | 105.26 | 105.17 | 0 |
| May 17 2024 | 105.11 | 0.07 | 0.07% | 105.09 | 105.11 | 105.04 | 0 |
| May 16 2024 | 105.04 | 0.01 | 0.01% | 105.02 | 105.07 | 104.98 | 0 |
| May 15 2024 | 105.03 | 0.06 | 0.06% | 104.98 | 105.04 | 104.96 | 0 |
| May 14 2024 | 104.97 | 0.04 | 0.04% | 104.94 | 104.99 | 104.88 | 0 |
| May 13 2024 | 104.93 | 0.05 | 0.05% | 104.99 | 105.02 | 104.87 | 0 |
| May 10 2024 | 104.88 | 0.14 | 0.13% | 104.82 | 104.92 | 104.80 | 0 |
| May 09 2024 | 104.74 | 0.38 | 0.36% | 104.49 | 104.78 | 104.49 | 0 |
| May 08 2024 | 104.36 | 0.05 | 0.05% | 104.40 | 104.42 | 104.26 | 0 |
| May 07 2024 | 104.31 | 0.29 | 0.28% | 104.19 | 104.34 | 104.17 | 0 |
| May 06 2024 | 104.02 | 0.14 | 0.13% | 103.87 | 104.06 | 103.87 | 0 |
| May 03 2024 | 103.88 | 0.14 | 0.13% | 103.84 | 103.92 | 103.76 | 0 |
| May 02 2024 | 103.74 | -2.17 | -2.05% | 103.81 | 103.83 | 103.64 | 0 |
| Apr 30 2024 | 105.91 | -0.02 | -0.02% | 106.15 | 106.17 | 105.91 | 0 |
| Apr 29 2024 | 105.93 | 0.24 | 0.23% | 106.04 | 106.10 | 105.92 | 0 |
| Apr 26 2024 | 105.69 | -0.55 | -0.52% | 106.17 | 106.25 | 105.69 | 0 |
| Apr 25 2024 | 106.24 | 0.17 | 0.16% | 106.35 | 106.52 | 106.10 | 0 |
| Apr 24 2024 | 106.07 | -0.14 | -0.13% | 106.16 | 106.27 | 106.03 | 0 |
| Apr 23 2024 | 106.21 | 0.44 | 0.42% | 105.90 | 106.21 | 105.87 | 0 |
| Apr 22 2024 | 105.77 | 0.31 | 0.29% | 105.71 | 105.82 | 105.59 | 0 |
| Apr 19 2024 | 105.46 | -0.05 | -0.05% | 105.31 | 105.51 | 105.24 | 0 |
| Apr 18 2024 | 105.51 | 0.36 | 0.34% | 105.33 | 105.51 | 105.32 | 0 |
| Apr 17 2024 | 105.15 | 0.20 | 0.19% | 105.10 | 105.32 | 105.03 | 0 |
| Apr 16 2024 | 104.95 | -0.45 | -0.43% | 105.12 | 105.20 | 104.91 | 0 |
| Apr 15 2024 | 105.40 | 0.09 | 0.09% | 105.43 | 105.64 | 105.40 | 0 |
| Apr 12 2024 | 105.31 | 0.06 | 0.06% | 105.44 | 105.55 | 105.29 | 0 |
| Apr 11 2024 | 105.25 | -0.30 | -0.28% | 105.58 | 105.62 | 105.14 | 0 |
| Apr 10 2024 | 105.55 | 0.04 | 0.04% | 105.65 | 105.74 | 105.38 | 0 |
| Apr 09 2024 | 105.51 | -0.07 | -0.07% | 105.61 | 105.67 | 105.50 | 0 |
| Apr 08 2024 | 105.58 | 0.13 | 0.12% | 105.50 | 105.64 | 105.50 | 0 |
| Apr 05 2024 | 105.45 | -0.39 | -0.37% | 105.71 | 105.73 | 105.33 | 0 |
| Apr 04 2024 | 105.84 | 0.09 | 0.09% | 105.87 | 105.97 | 105.82 | 0 |
| Apr 03 2024 | 105.75 | 0.27 | 0.26% | 105.51 | 105.82 | 105.51 | 0 |
| Apr 02 2024 | 105.48 | -0.07 | -0.07% | 105.65 | 105.76 | 105.43 | 0 |
| Mar 28 2024 | 105.55 | 0.12 | 0.11% | 105.60 | 105.72 | 105.25 | 0 |
| Mar 27 2024 | 105.43 | 0.35 | 0.33% | 105.29 | 105.60 | 105.29 | 0 |
| Mar 26 2024 | 105.08 | 0.46 | 0.44% | 105.02 | 105.14 | 104.90 | 0 |
| Mar 25 2024 | 104.62 | -0.07 | -0.07% | 104.75 | 104.82 | 104.58 | 0 |
| Mar 22 2024 | 104.69 | 0.14 | 0.13% | 104.78 | 104.88 | 104.65 | 0 |
| Mar 21 2024 | 104.55 | 0.31 | 0.30% | 104.62 | 104.65 | 104.39 | 0 |
| Mar 20 2024 | 104.24 | -0.13 | -0.12% | 104.38 | 104.39 | 104.13 | 0 |
| Mar 19 2024 | 104.37 | 0.24 | 0.23% | 104.26 | 104.42 | 104.26 | 0 |
| Mar 18 2024 | 104.13 | 0.01 | 0.01% | 104.22 | 104.24 | 104.07 | 0 |
| Mar 15 2024 | 104.12 | 0.35 | 0.34% | 103.87 | 104.32 | 103.71 | 100 |
| Mar 14 2024 | 103.77 | -0.07 | -0.07% | 103.77 | 104.00 | 103.65 | 0 |
| Mar 13 2024 | 103.84 | 0.53 | 0.51% | 103.84 | 104.06 | 103.83 | 0 |
| Mar 12 2024 | 103.31 | 0.18 | 0.17% | 103.23 | 103.41 | 103.16 | 0 |
| Mar 11 2024 | 103.13 | 0.07 | 0.07% | 103.03 | 103.18 | 102.99 | 0 |
| Mar 08 2024 | 103.06 | 0.26 | 0.25% | 102.87 | 103.12 | 102.81 | 0 |
| Mar 07 2024 | 102.80 | 0.63 | 0.62% | 102.28 | 102.96 | 102.28 | 100 |
| Mar 06 2024 | 102.17 | 0.01 | 0.01% | 102.29 | 102.43 | 102.16 | 0 |
| Mar 05 2024 | 102.16 | -0.99 | -0.96% | 103.00 | 103.18 | 102.01 | 0 |
| Mar 04 2024 | 103.15 | 0.71 | 0.69% | 102.72 | 103.20 | 102.72 | 0 |
| Mar 01 2024 | 102.44 | 0.38 | 0.37% | 102.35 | 102.62 | 102.30 | 0 |
| Feb 29 2024 | 102.06 | -0.42 | -0.41% | 102.54 | 102.62 | 102.03 | 0 |
| Feb 28 2024 | 102.48 | 0.04 | 0.04% | 102.59 | 102.67 | 102.24 | 0 |
