Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
I09251 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 1,021.70 | 0.61 | 0.06% | 1,021.27 | 1,021.73 | 1,016.57 | 10 |
| May 23 2024 | 1,021.09 | -2.28 | -0.22% | 1,023.90 | 1,023.90 | 1,017.72 | 30 |
| May 22 2024 | 1,023.37 | -0.63 | -0.06% | 1,023.90 | 1,023.90 | 1,016.57 | 85 |
| May 21 2024 | 1,024.00 | -0.13 | -0.01% | 1,017.51 | 1,024.03 | 1,017.44 | 80 |
| May 20 2024 | 1,024.13 | 5.61 | 0.55% | 1,023.34 | 1,024.59 | 1,017.70 | 125 |
| May 17 2024 | 1,018.52 | -0.18 | -0.02% | 1,024.28 | 1,024.28 | 1,016.88 | 98 |
| May 16 2024 | 1,018.70 | -0.60 | -0.06% | 1,024.26 | 1,024.26 | 1,018.04 | 102 |
| May 15 2024 | 1,019.30 | 1.52 | 0.15% | 1,021.33 | 1,021.42 | 1,016.37 | 44 |
| May 14 2024 | 1,017.78 | -0.58 | -0.06% | 1,021.74 | 1,021.75 | 1,015.74 | 128 |
| May 13 2024 | 1,018.36 | 2.50 | 0.25% | 1,021.50 | 1,021.50 | 1,015.54 | 55 |
| May 10 2024 | 1,015.86 | -0.52 | -0.05% | 1,014.58 | 1,016.80 | 1,014.58 | 98 |
| May 09 2024 | 1,016.38 | 2.21 | 0.22% | 1,019.18 | 1,019.18 | 1,012.66 | 124 |
| May 08 2024 | 1,014.17 | 0.34 | 0.03% | 1,012.86 | 1,016.00 | 1,011.94 | 101 |
| May 07 2024 | 1,013.83 | 2.46 | 0.24% | 1,010.20 | 1,016.34 | 1,010.20 | 96 |
| May 06 2024 | 1,011.37 | -1.70 | -0.17% | 1,012.75 | 1,013.71 | 1,010.29 | 20 |
| May 03 2024 | 1,013.07 | 4.24 | 0.42% | 1,005.83 | 1,013.55 | 1,005.83 | 78 |
| May 02 2024 | 1,008.83 | 0.31 | 0.03% | 1,008.24 | 1,009.32 | 1,004.80 | 237 |
| Apr 30 2024 | 1,008.52 | -1.96 | -0.19% | 1,011.43 | 1,011.51 | 1,003.65 | 44 |
| Apr 29 2024 | 1,010.48 | 1.88 | 0.19% | 1,004.56 | 1,011.29 | 1,004.56 | 59 |
| Apr 26 2024 | 1,008.60 | 0.34 | 0.03% | 1,009.54 | 1,009.54 | 1,008.44 | 0 |
| Apr 25 2024 | 1,008.26 | -1.70 | -0.17% | 1,010.66 | 1,010.66 | 1,006.86 | 0 |
| Apr 24 2024 | 1,009.96 | -1.02 | -0.10% | 1,012.24 | 1,012.24 | 1,003.93 | 76 |
| Apr 23 2024 | 1,010.98 | 1.68 | 0.17% | 1,010.68 | 1,015.86 | 1,004.37 | 59 |
| Apr 22 2024 | 1,009.30 | 3.15 | 0.31% | 1,007.47 | 1,012.95 | 1,001.58 | 25 |
| Apr 19 2024 | 1,006.15 | -1.11 | -0.11% | 1,006.87 | 1,006.93 | 1,001.06 | 20 |
| Apr 18 2024 | 1,007.26 | 2.38 | 0.24% | 1,006.98 | 1,012.31 | 1,001.41 | 80 |
| Apr 17 2024 | 1,004.88 | 1.14 | 0.11% | 998.33 | 1,005.59 | 998.33 | 15 |
| Apr 16 2024 | 1,003.74 | -2.37 | -0.24% | 1,008.24 | 1,008.24 | 998.88 | 52 |
| Apr 15 2024 | 1,006.11 | -4.14 | -0.41% | 1,012.67 | 1,012.67 | 1,005.07 | 35 |
| Apr 12 2024 | 1,010.25 | 3.07 | 0.30% | 1,005.97 | 1,013.72 | 1,004.90 | 123 |
| Apr 11 2024 | 1,007.18 | -1.34 | -0.13% | 1,008.21 | 1,008.55 | 1,003.27 | 128 |
| Apr 10 2024 | 1,008.52 | -2.04 | -0.20% | 1,010.39 | 1,010.59 | 1,005.17 | 45 |
| Apr 09 2024 | 1,010.56 | -2.25 | -0.22% | 1,007.88 | 1,011.16 | 1,006.89 | 22 |
| Apr 08 2024 | 1,012.81 | 2.86 | 0.28% | 1,010.11 | 1,013.17 | 1,008.14 | 51 |
| Apr 05 2024 | 1,009.95 | -4.21 | -0.42% | 1,013.19 | 1,013.19 | 1,006.97 | 65 |
| Apr 04 2024 | 1,014.16 | 3.60 | 0.36% | 1,010.80 | 1,014.34 | 1,008.16 | 69 |
| Apr 03 2024 | 1,010.56 | -0.53 | -0.05% | 1,010.80 | 1,011.65 | 1,006.49 | 288 |
| Apr 02 2024 | 1,011.09 | 2.74 | 0.27% | 1,010.28 | 1,013.02 | 1,007.21 | 90 |
| Mar 28 2024 | 1,008.35 | -2.01 | -0.20% | 1,010.61 | 1,011.36 | 1,006.49 | 103 |
| Mar 27 2024 | 1,010.36 | 6.09 | 0.61% | 1,004.25 | 1,010.61 | 1,004.25 | 35 |
| Mar 26 2024 | 1,004.27 | -0.85 | -0.08% | 1,005.23 | 1,005.41 | 1,003.11 | 20 |
| Mar 25 2024 | 1,005.12 | -1.15 | -0.11% | 1,006.14 | 1,010.26 | 1,000.87 | 150 |
| Mar 22 2024 | 1,006.27 | 4.64 | 0.46% | 1,004.95 | 1,011.53 | 1,001.27 | 71 |
| Mar 21 2024 | 1,001.63 | 0.80 | 0.08% | 1,004.08 | 1,004.47 | 1,001.52 | 19 |
| Mar 20 2024 | 1,000.83 | 0.48 | 0.05% | 1,000.09 | 1,004.60 | 995.95 | 51 |
| Mar 19 2024 | 1,000.35 | 3.32 | 0.33% | 1,001.89 | 1,005.44 | 994.82 | 84 |
| Mar 18 2024 | 997.03 | -1.48 | -0.15% | 998.13 | 1,002.91 | 993.90 | 16 |
| Mar 15 2024 | 998.51 | 1.95 | 0.20% | 996.78 | 1,003.71 | 992.76 | 38 |
| Mar 14 2024 | 996.56 | 0.02 | 0.00% | 1,000.00 | 1,000.00 | 996.56 | 53 |
| Mar 13 2024 | 996.54 | 0.45 | 0.05% | 996.18 | 996.96 | 993.37 | 57 |
| Mar 12 2024 | 996.09 | 0.21 | 0.02% | 995.90 | 999.49 | 992.49 | 85 |
| Mar 11 2024 | 995.88 | -0.05 | -0.01% | 995.75 | 999.49 | 995.46 | 29 |
| Mar 08 2024 | 995.93 | 5.79 | 0.58% | 994.38 | 999.46 | 991.80 | 30 |
| Mar 07 2024 | 990.14 | -2.94 | -0.30% | 991.39 | 997.00 | 989.80 | 70 |
| Mar 06 2024 | 993.08 | 0.46 | 0.05% | 992.44 | 998.61 | 988.96 | 84 |
| Mar 05 2024 | 992.62 | 3.17 | 0.32% | 989.61 | 997.84 | 989.24 | 152 |
| Mar 04 2024 | 989.45 | -1.58 | -0.16% | 990.97 | 992.96 | 985.38 | 83 |
| Mar 01 2024 | 991.03 | 4.11 | 0.42% | 988.98 | 997.00 | 987.34 | 110 |
| Feb 29 2024 | 986.92 | 2.13 | 0.22% | 984.97 | 995.38 | 984.97 | 109 |
| Feb 28 2024 | 984.79 | -4.28 | -0.43% | 989.26 | 989.99 | 984.75 | 2 |
| Feb 27 2024 | 989.07 | -0.64 | -0.06% | 988.66 | 993.00 | 985.34 | 60 |
| Feb 26 2024 | 989.71 | -2.34 | -0.24% | 990.77 | 995.53 | 989.68 | 19 |
