Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
I09297 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 05 2024 | 1,050.18 | 0.67 | 0.06% | 1,050.41 | 1,051.53 | 1,044.43 | 20 |
| Jun 04 2024 | 1,049.51 | -2.40 | -0.23% | 1,049.69 | 1,049.72 | 1,043.48 | 30 |
| Jun 03 2024 | 1,051.91 | 3.97 | 0.38% | 1,053.59 | 1,053.59 | 1,051.44 | 0 |
| May 31 2024 | 1,047.94 | -0.60 | -0.06% | 1,050.32 | 1,050.54 | 1,047.05 | 0 |
| May 30 2024 | 1,048.54 | -0.91 | -0.09% | 1,043.13 | 1,049.3599 | 1,043.13 | 20 |
| May 29 2024 | 1,049.45 | -2.89 | -0.27% | 1,053.16 | 1,053.16 | 1,044.79 | 35 |
| May 28 2024 | 1,052.34 | 5.68 | 0.54% | 1,052.99 | 1,052.99 | 1,051.74 | 0 |
| May 27 2024 | 1,046.66 | 1.13 | 0.11% | 1,045.59 | 1,046.79 | 1,044.28 | 30 |
| May 24 2024 | 1,045.53 | -1.06 | -0.10% | 1,047.82 | 1,047.83 | 1,041.88 | 50 |
| May 23 2024 | 1,046.59 | -0.61 | -0.06% | 1,047.41 | 1,047.54 | 1,044.01 | 25 |
| May 22 2024 | 1,047.20 | -1.04 | -0.10% | 1,051.30 | 1,051.30 | 1,046.83 | 0 |
| May 21 2024 | 1,048.24 | -1.09 | -0.10% | 1,049.22 | 1,049.27 | 1,045.55 | 55 |
| May 20 2024 | 1,049.33 | 0.22 | 0.02% | 1,054.76 | 1,054.82 | 1,049.25 | 32 |
| May 17 2024 | 1,049.1099 | -5.52 | -0.52% | 1,055.3699 | 1,055.6199 | 1,048.67 | 60 |
| May 16 2024 | 1,054.63 | -1.97 | -0.19% | 1,056.33 | 1,056.70 | 1,054.47 | 0 |
| May 15 2024 | 1,056.60 | 0.61 | 0.06% | 1,056.28 | 1,057.13 | 1,050.3699 | 90 |
| May 14 2024 | 1,055.99 | -1.33 | -0.13% | 1,057.83 | 1,057.83 | 1,051.6099 | 120 |
| May 13 2024 | 1,057.32 | 6.05 | 0.58% | 1,056.85 | 1,057.49 | 1,050.81 | 105 |
| May 10 2024 | 1,051.27 | -4.87 | -0.46% | 1,057.41 | 1,057.97 | 1,051.1099 | 18 |
| May 09 2024 | 1,056.14 | 1.95 | 0.18% | 1,055.77 | 1,056.33 | 1,049.26 | 250 |
| May 08 2024 | 1,054.19 | 0.27 | 0.03% | 1,054.71 | 1,054.75 | 1,047.83 | 60 |
| May 07 2024 | 1,053.92 | 0.43 | 0.04% | 1,053.58 | 1,054.10 | 1,047.71 | 97 |
| May 06 2024 | 1,053.49 | 2.53 | 0.24% | 1,052.41 | 1,053.83 | 1,047.59 | 170 |
| May 03 2024 | 1,050.96 | 2.38 | 0.23% | 1,049.00 | 1,051.30 | 1,044.30 | 85 |
| May 02 2024 | 1,048.58 | -1.05 | -0.10% | 1,047.38 | 1,048.74 | 1,046.24 | 0 |
| Apr 30 2024 | 1,049.63 | -3.88 | -0.37% | 1,054.09 | 1,054.23 | 1,046.98 | 30 |
| Apr 29 2024 | 1,053.51 | 2.49 | 0.24% | 1,050.81 | 1,053.78 | 1,050.81 | 0 |
| Apr 26 2024 | 1,051.02 | 1.66 | 0.16% | 1,049.97 | 1,051.75 | 1,049.16 | 0 |
| Apr 25 2024 | 1,049.3599 | -0.90 | -0.09% | 1,050.35 | 1,050.69 | 1,047.69 | 0 |
| Apr 24 2024 | 1,050.26 | -1.41 | -0.13% | 1,052.15 | 1,052.15 | 1,045.48 | 50 |
| Apr 23 2024 | 1,051.67 | 1.45 | 0.14% | 1,051.42 | 1,051.72 | 1,045.03 | 50 |
| Apr 22 2024 | 1,050.22 | 3.50 | 0.33% | 1,047.74 | 1,050.22 | 1,041.58 | 104 |
| Apr 19 2024 | 1,046.72 | -1.51 | -0.14% | 1,047.6099 | 1,047.64 | 1,039.73 | 110 |
| Apr 18 2024 | 1,048.23 | -0.95 | -0.09% | 1,048.89 | 1,049.30 | 1,042.1199 | 90 |
| Apr 17 2024 | 1,049.18 | 5.67 | 0.54% | 1,047.15 | 1,049.26 | 1,042.88 | 131 |
| Apr 16 2024 | 1,043.51 | -3.91 | -0.37% | 1,045.83 | 1,045.85 | 1,041.23 | 80 |
| Apr 15 2024 | 1,047.42 | -7.77 | -0.74% | 1,055.14 | 1,055.14 | 1,046.53 | 40 |
| Apr 12 2024 | 1,055.19 | 6.99 | 0.67% | 1,047.75 | 1,056.35 | 1,047.30 | 237 |
| Apr 11 2024 | 1,048.20 | -0.71 | -0.07% | 1,049.41 | 1,049.58 | 1,047.97 | 25 |
| Apr 10 2024 | 1,048.91 | -2.04 | -0.19% | 1,050.34 | 1,050.75 | 1,045.95 | 78 |
| Apr 09 2024 | 1,050.95 | -0.51 | -0.05% | 1,051.28 | 1,051.47 | 1,048.01 | 84 |
| Apr 08 2024 | 1,051.46 | -1.51 | -0.14% | 1,051.19 | 1,051.67 | 1,047.69 | 157 |
| Apr 05 2024 | 1,052.97 | -0.02 | 0.00% | 1,054.32 | 1,054.50 | 1,047.98 | 80 |
| Apr 04 2024 | 1,052.99 | 5.21 | 0.50% | 1,051.16 | 1,053.04 | 1,046.56 | 210 |
| Apr 03 2024 | 1,047.78 | -1.96 | -0.19% | 1,047.80 | 1,048.40 | 1,045.98 | 30 |
| Apr 02 2024 | 1,049.74 | 7.22 | 0.69% | 1,049.52 | 1,050.01 | 1,044.63 | 50 |
| Mar 28 2024 | 1,042.52 | -2.96 | -0.28% | 1,042.74 | 1,042.74 | 1,040.78 | 30 |
| Mar 27 2024 | 1,045.48 | 1.80 | 0.17% | 1,043.50 | 1,045.72 | 1,038.74 | 85 |
| Mar 26 2024 | 1,043.68 | 4.02 | 0.39% | 1,042.73 | 1,044.55 | 1,039.10 | 65 |
| Mar 25 2024 | 1,039.66 | 0.86 | 0.08% | 1,043.57 | 1,043.83 | 1,037.83 | 80 |
| Mar 22 2024 | 1,038.80 | -0.70 | -0.07% | 1,041.21 | 1,042.00 | 1,036.78 | 40 |
| Mar 21 2024 | 1,039.50 | -0.98 | -0.09% | 1,041.74 | 1,042.23 | 1,036.66 | 30 |
| Mar 20 2024 | 1,040.48 | -1.34 | -0.13% | 1,041.15 | 1,041.54 | 1,035.80 | 30 |
| Mar 19 2024 | 1,041.82 | 3.32 | 0.32% | 1,039.25 | 1,042.14 | 1,039.03 | 0 |
| Mar 18 2024 | 1,038.50 | 0.96 | 0.09% | 1,038.19 | 1,038.60 | 1,033.06 | 22 |
| Mar 15 2024 | 1,037.54 | 3.31 | 0.32% | 1,039.70 | 1,039.97 | 1,034.29 | 240 |
| Mar 14 2024 | 1,034.23 | -4.26 | -0.41% | 1,039.75 | 1,040.73 | 1,033.92 | 30 |
| Mar 13 2024 | 1,038.49 | 4.14 | 0.40% | 1,034.70 | 1,038.49 | 1,031.40 | 50 |
| Mar 12 2024 | 1,034.35 | 1.35 | 0.13% | 1,034.35 | 1,034.38 | 1,028.3599 | 40 |
| Mar 11 2024 | 1,033.00 | -0.67 | -0.06% | 1,033.54 | 1,033.83 | 1,028.42 | 13 |
| Mar 08 2024 | 1,033.67 | 1.81 | 0.18% | 1,033.21 | 1,034.85 | 1,029.58 | 120 |
