Register for real-time alerts, custom portfolio, and market movers
I09302 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 1,023.83 | -2.30 | -0.22% | 1,023.80 | 1,028.30 | 1,023.57 | 740 |
| May 23 2024 | 1,026.13 | -1.26 | -0.12% | 1,024.25 | 1,028.73 | 1,023.95 | 386 |
| May 22 2024 | 1,027.39 | 1.35 | 0.13% | 1,023.90 | 1,027.94 | 1,020.50 | 840 |
| May 21 2024 | 1,026.04 | -1.28 | -0.12% | 1,024.05 | 1,028.55 | 1,023.84 | 641 |
| May 20 2024 | 1,027.32 | 2.37 | 0.23% | 1,020.92 | 1,027.98 | 1,020.92 | 690 |
| May 17 2024 | 1,024.95 | -1.93 | -0.19% | 1,026.00 | 1,029.74 | 1,024.90 | 673 |
| May 16 2024 | 1,026.88 | 0.93 | 0.09% | 1,024.35 | 1,028.83 | 1,024.24 | 819 |
| May 15 2024 | 1,025.95 | 2.61 | 0.26% | 1,023.38 | 1,026.93 | 1,023.38 | 741 |
| May 14 2024 | 1,023.34 | -0.36 | -0.04% | 1,023.56 | 1,026.79 | 1,023.34 | 646 |
| May 13 2024 | 1,023.70 | 0.30 | 0.03% | 1,023.79 | 1,023.80 | 1,023.18 | 636 |
| May 10 2024 | 1,023.40 | -1.19 | -0.12% | 1,023.41 | 1,026.21 | 1,022.98 | 872 |
| May 09 2024 | 1,024.59 | -0.06 | -0.01% | 1,022.90 | 1,025.54 | 1,022.88 | 734 |
| May 08 2024 | 1,024.65 | 3.05 | 0.30% | 1,021.11 | 1,024.69 | 1,020.69 | 1,056 |
| May 07 2024 | 1,021.60 | 3.14 | 0.31% | 1,021.27 | 1,021.84 | 1,021.25 | 952 |
| May 06 2024 | 1,018.46 | -2.93 | -0.29% | 1,025.97 | 1,025.97 | 1,014.91 | 888 |
| May 03 2024 | 1,021.39 | 1.28 | 0.13% | 1,020.36 | 1,021.74 | 1,020.30 | 825 |
| May 02 2024 | 1,020.11 | -0.97 | -0.09% | 1,020.26 | 1,021.34 | 1,019.86 | 722 |
| Apr 30 2024 | 1,021.08 | 0.59 | 0.06% | 1,021.15 | 1,021.35 | 1,020.03 | 140 |
| Apr 29 2024 | 1,020.49 | -1.53 | -0.15% | 1,020.52 | 1,020.55 | 1,018.12 | 286 |
| Apr 26 2024 | 1,022.02 | 0.92 | 0.09% | 1,024.45 | 1,024.45 | 1,011.64 | 104 |
| Apr 25 2024 | 1,021.10 | -0.21 | -0.02% | 1,021.37 | 1,021.51 | 1,020.00 | 1 |
| Apr 24 2024 | 1,021.31 | -0.09 | -0.01% | 1,020.36 | 1,021.50 | 1,020.15 | 403 |
| Apr 23 2024 | 1,021.40 | -0.74 | -0.07% | 1,019.80 | 1,021.41 | 1,019.80 | 479 |
| Apr 22 2024 | 1,022.14 | 1.14 | 0.11% | 1,019.21 | 1,022.20 | 1,019.05 | 754 |
| Apr 19 2024 | 1,021.00 | -0.22 | -0.02% | 1,021.18 | 1,021.26 | 1,018.89 | 450 |
| Apr 18 2024 | 1,021.22 | 0.50 | 0.05% | 1,019.66 | 1,021.88 | 1,019.52 | 335 |
| Apr 17 2024 | 1,020.72 | -0.21 | -0.02% | 1,018.53 | 1,021.78 | 1,018.53 | 374 |
| Apr 16 2024 | 1,020.93 | -0.41 | -0.04% | 1,019.77 | 1,020.97 | 1,019.10 | 368 |
| Apr 15 2024 | 1,021.34 | 0.71 | 0.07% | 1,019.57 | 1,021.34 | 1,019.38 | 589 |
| Apr 12 2024 | 1,020.63 | -0.26 | -0.03% | 1,018.32 | 1,020.77 | 1,007.50 | 443 |
| Apr 11 2024 | 1,020.89 | -1.39 | -0.14% | 1,020.33 | 1,021.19 | 1,017.64 | 1,025 |
| Apr 10 2024 | 1,022.28 | 2.42 | 0.24% | 1,018.02 | 1,023.07 | 1,017.38 | 428 |
| Apr 09 2024 | 1,019.86 | 0.08 | 0.01% | 1,017.77 | 1,021.41 | 1,017.63 | 880 |
| Apr 08 2024 | 1,019.78 | -0.73 | -0.07% | 1,017.89 | 1,020.98 | 1,017.82 | 584 |
| Apr 05 2024 | 1,020.51 | 2.66 | 0.26% | 1,018.12 | 1,021.58 | 1,017.83 | 772 |
| Apr 04 2024 | 1,017.85 | -1.63 | -0.16% | 1,017.32 | 1,019.66 | 1,017.32 | 893 |
| Apr 03 2024 | 1,019.48 | 0.50 | 0.05% | 1,017.01 | 1,022.94 | 1,017.00 | 1,103 |
| Apr 02 2024 | 1,018.98 | -0.93 | -0.09% | 1,017.43 | 1,022.72 | 1,016.77 | 1,616 |
| Mar 28 2024 | 1,019.91 | 2.21 | 0.22% | 1,017.52 | 1,021.25 | 1,017.42 | 417 |
| Mar 27 2024 | 1,017.70 | -4.78 | -0.47% | 1,023.20 | 1,023.20 | 1,017.30 | 298 |
| Mar 26 2024 | 1,022.48 | 4.27 | 0.42% | 1,016.41 | 1,022.48 | 1,005.48 | 546 |
| Mar 25 2024 | 1,018.21 | 0.00 | 0.00% | 1,022.06 | 1,022.06 | 1,016.32 | 267 |
| Mar 22 2024 | 1,018.21 | 0.70 | 0.07% | 1,016.26 | 1,021.79 | 1,016.19 | 455 |
| Mar 21 2024 | 1,017.51 | -0.14 | -0.01% | 1,015.87 | 1,020.60 | 1,015.82 | 597 |
| Mar 20 2024 | 1,017.65 | 0.92 | 0.09% | 1,015.66 | 1,021.17 | 1,015.25 | 472 |
| Mar 19 2024 | 1,016.73 | 1.28 | 0.13% | 1,015.24 | 1,020.11 | 1,015.18 | 424 |
| Mar 18 2024 | 1,015.45 | -4.27 | -0.42% | 1,014.35 | 1,017.26 | 1,014.32 | 515 |
| Mar 15 2024 | 1,019.72 | 4.23 | 0.42% | 1,014.82 | 1,020.44 | 1,014.25 | 427 |
| Mar 14 2024 | 1,015.49 | -0.33 | -0.03% | 1,017.52 | 1,017.63 | 1,014.79 | 572 |
| Mar 13 2024 | 1,015.82 | -1.37 | -0.13% | 1,014.74 | 1,017.39 | 1,014.37 | 488 |
| Mar 12 2024 | 1,017.19 | 2.59 | 0.26% | 1,014.57 | 1,019.88 | 1,014.21 | 445 |
| Mar 11 2024 | 1,014.60 | -3.92 | -0.38% | 1,015.23 | 1,017.60 | 1,014.47 | 731 |
| Mar 08 2024 | 1,018.52 | -1.31 | -0.13% | 1,014.86 | 1,020.46 | 1,014.71 | 435 |
| Mar 07 2024 | 1,019.83 | 6.15 | 0.61% | 1,014.10 | 1,019.96 | 1,013.92 | 479 |
| Mar 06 2024 | 1,013.68 | -2.63 | -0.26% | 1,013.72 | 1,015.01 | 1,013.48 | 306 |
| Mar 05 2024 | 1,016.31 | 2.92 | 0.29% | 1,012.60 | 1,018.06 | 1,012.12 | 1,194 |
| Mar 04 2024 | 1,013.39 | -0.65 | -0.06% | 1,011.63 | 1,017.58 | 980.17 | 1,405 |
| Mar 01 2024 | 1,014.04 | 1.79 | 0.18% | 1,010.87 | 1,016.78 | 1,010.70 | 1,056 |
| Feb 29 2024 | 1,012.25 | 1.70 | 0.17% | 1,016.79 | 1,016.80 | 1,010.51 | 249 |
| Feb 28 2024 | 1,010.55 | -1.57 | -0.16% | 1,016.35 | 1,016.35 | 1,010.47 | 367 |
| Feb 27 2024 | 1,012.12 | 0.62 | 0.06% | 1,016.08 | 1,016.08 | 1,009.90 | 653 |
| Feb 26 2024 | 1,011.50 | -1.15 | -0.11% | 1,010.47 | 1,013.28 | 1,009.81 | 335 |
