Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
I09259 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 03 2024 | 1,028.16 | 7.53 | 0.74% | 1,026.20 | 1,032.20 | 1,025.33 | 385 |
| May 31 2024 | 1,020.63 | 0.10 | 0.01% | 1,025.32 | 1,025.32 | 1,017.59 | 179 |
| May 30 2024 | 1,020.53 | 3.90 | 0.38% | 1,012.92 | 1,020.53 | 1,012.92 | 183 |
| May 29 2024 | 1,016.63 | -9.52 | -0.93% | 1,027.78 | 1,027.78 | 1,015.26 | 56 |
| May 28 2024 | 1,026.15 | 0.33 | 0.03% | 1,024.60 | 1,031.18 | 1,023.88 | 275 |
| May 27 2024 | 1,025.82 | 0.01 | 0.00% | 1,024.90 | 1,025.82 | 1,021.37 | 73 |
| May 24 2024 | 1,025.81 | 3.12 | 0.31% | 1,022.50 | 1,026.25 | 1,016.77 | 457 |
| May 23 2024 | 1,022.69 | -3.16 | -0.31% | 1,024.52 | 1,030.69 | 1,020.75 | 324 |
| May 22 2024 | 1,025.85 | -3.01 | -0.29% | 1,026.88 | 1,028.8599 | 1,025.85 | 222 |
| May 21 2024 | 1,028.8599 | -0.48 | -0.05% | 1,029.18 | 1,029.6199 | 1,026.50 | 325 |
| May 20 2024 | 1,029.34 | 2.94 | 0.29% | 1,033.99 | 1,033.99 | 1,028.01 | 70 |
| May 17 2024 | 1,026.40 | 2.14 | 0.21% | 1,026.00 | 1,032.10 | 1,024.99 | 227 |
| May 16 2024 | 1,024.26 | -0.56 | -0.05% | 1,029.67 | 1,029.67 | 1,023.22 | 631 |
| May 15 2024 | 1,024.82 | 4.80 | 0.47% | 1,019.19 | 1,025.3599 | 1,019.19 | 85 |
| May 14 2024 | 1,020.02 | -2.06 | -0.20% | 1,019.22 | 1,020.90 | 1,019.13 | 127 |
| May 13 2024 | 1,022.08 | 2.68 | 0.26% | 1,020.66 | 1,026.83 | 1,020.50 | 166 |
| May 10 2024 | 1,019.40 | 3.09 | 0.30% | 1,018.48 | 1,024.38 | 1,018.12 | 45 |
| May 09 2024 | 1,016.31 | 1.47 | 0.14% | 1,016.03 | 1,022.48 | 1,015.52 | 583 |
| May 08 2024 | 1,014.84 | -2.61 | -0.26% | 1,016.15 | 1,016.15 | 1,011.58 | 121 |
| May 07 2024 | 1,017.45 | 6.23 | 0.62% | 1,013.22 | 1,019.39 | 1,013.22 | 308 |
| May 06 2024 | 1,011.22 | 1.52 | 0.15% | 1,016.45 | 1,016.54 | 1,009.84 | 384 |
| May 03 2024 | 1,009.70 | 6.61 | 0.66% | 1,005.61 | 1,011.60 | 1,005.23 | 190 |
| May 02 2024 | 1,003.09 | 3.03 | 0.30% | 1,001.15 | 1,003.80 | 999.70 | 140 |
| Apr 30 2024 | 1,000.06 | -2.27 | -0.23% | 1,000.70 | 1,002.11 | 996.79 | 117 |
| Apr 29 2024 | 1,002.33 | 4.18 | 0.42% | 998.80 | 1,002.99 | 998.80 | 134 |
| Apr 26 2024 | 998.15 | 1.93 | 0.19% | 997.08 | 998.45 | 995.72 | 10 |
| Apr 25 2024 | 996.22 | -1.60 | -0.16% | 999.71 | 999.72 | 995.40 | 0 |
| Apr 24 2024 | 997.82 | -2.83 | -0.28% | 1,000.96 | 1,004.14 | 997.41 | 450 |
| Apr 23 2024 | 1,000.65 | 6.56 | 0.66% | 998.99 | 1,001.98 | 992.85 | 208 |
| Apr 22 2024 | 994.09 | 5.71 | 0.58% | 994.20 | 997.76 | 988.34 | 111 |
| Apr 19 2024 | 988.38 | -4.60 | -0.46% | 990.27 | 991.55 | 984.25 | 10 |
| Apr 18 2024 | 992.98 | 5.68 | 0.58% | 991.98 | 992.98 | 985.49 | 94 |
| Apr 17 2024 | 987.30 | 2.20 | 0.22% | 981.77 | 990.10 | 981.77 | 95 |
| Apr 16 2024 | 985.10 | -11.62 | -1.17% | 994.74 | 994.74 | 980.05 | 37 |
| Apr 15 2024 | 996.72 | -4.99 | -0.50% | 1,004.20 | 1,004.20 | 996.72 | 70 |
| Apr 12 2024 | 1,001.71 | 3.81 | 0.38% | 998.61 | 1,002.75 | 998.61 | 132 |
| Apr 11 2024 | 997.90 | -4.18 | -0.42% | 1,000.29 | 1,003.24 | 995.89 | 165 |
| Apr 10 2024 | 1,002.08 | 2.38 | 0.24% | 1,003.82 | 1,008.72 | 999.00 | 268 |
| Apr 09 2024 | 999.70 | -0.19 | -0.02% | 999.26 | 1,000.75 | 999.24 | 102 |
| Apr 08 2024 | 999.89 | 2.83 | 0.28% | 997.43 | 1,002.74 | 997.06 | 233 |
| Apr 05 2024 | 997.06 | -5.38 | -0.54% | 997.54 | 1,002.53 | 996.03 | 52 |
| Apr 04 2024 | 1,002.44 | 4.50 | 0.45% | 997.60 | 1,002.81 | 997.60 | 125 |
| Apr 03 2024 | 997.94 | -5.27 | -0.53% | 996.76 | 1,002.98 | 996.76 | 470 |
| Apr 02 2024 | 1,003.21 | -0.32 | -0.03% | 1,003.14 | 1,007.84 | 997.78 | 229 |
| Mar 28 2024 | 1,003.53 | 4.09 | 0.41% | 998.69 | 1,003.89 | 996.90 | 462 |
| Mar 27 2024 | 999.44 | 8.87 | 0.90% | 989.83 | 999.68 | 989.83 | 191 |
| Mar 26 2024 | 990.57 | 0.79 | 0.08% | 992.38 | 992.38 | 987.93 | 61 |
| Mar 25 2024 | 989.78 | -2.44 | -0.25% | 992.19 | 996.71 | 986.76 | 46 |
| Mar 22 2024 | 992.22 | -1.05 | -0.11% | 988.39 | 997.22 | 988.39 | 80 |
| Mar 21 2024 | 993.27 | 6.11 | 0.62% | 991.31 | 993.27 | 987.98 | 89 |
| Mar 20 2024 | 987.16 | 0.37 | 0.04% | 989.26 | 989.26 | 984.77 | 2 |
| Mar 19 2024 | 986.79 | 0.31 | 0.03% | 988.41 | 988.86 | 986.31 | 0 |
| Mar 18 2024 | 986.48 | -1.95 | -0.20% | 986.87 | 991.27 | 981.26 | 182 |
| Mar 15 2024 | 988.43 | 0.94 | 0.10% | 989.59 | 989.59 | 983.26 | 330 |
| Mar 14 2024 | 987.49 | -0.95 | -0.10% | 986.89 | 992.21 | 985.11 | 150 |
| Mar 13 2024 | 988.44 | 1.33 | 0.13% | 987.83 | 988.62 | 983.30 | 25 |
| Mar 12 2024 | 987.11 | 1.49 | 0.15% | 982.65 | 992.70 | 982.65 | 28 |
| Mar 11 2024 | 985.62 | -0.83 | -0.08% | 991.20 | 991.20 | 979.61 | 40 |
| Mar 08 2024 | 986.45 | 4.65 | 0.47% | 981.66 | 991.00 | 981.66 | 70 |
| Mar 07 2024 | 981.80 | 2.51 | 0.26% | 980.02 | 985.35 | 974.99 | 78 |
| Mar 06 2024 | 979.29 | -3.98 | -0.40% | 980.97 | 981.10 | 976.40 | 8 |
