Register for real-time alerts, custom portfolio, and market movers
I09303 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 1,012.78 | 0.44 | 0.04% | 1,011.23 | 1,020.00 | 1,011.09 | 30 |
| May 23 2024 | 1,012.34 | -0.98 | -0.10% | 1,014.43 | 1,014.43 | 1,011.99 | 3 |
| May 22 2024 | 1,013.32 | -1.26 | -0.12% | 1,015.41 | 1,015.41 | 1,012.93 | 175 |
| May 21 2024 | 1,014.58 | -1.01 | -0.10% | 1,012.72 | 1,014.77 | 1,012.27 | 84 |
| May 20 2024 | 1,015.59 | 0.91 | 0.09% | 1,015.39 | 1,016.27 | 1,014.82 | 122 |
| May 17 2024 | 1,014.68 | -1.23 | -0.12% | 1,016.01 | 1,018.00 | 1,014.30 | 115 |
| May 16 2024 | 1,015.91 | 0.58 | 0.06% | 1,016.31 | 1,016.59 | 1,015.65 | 171 |
| May 15 2024 | 1,015.33 | 2.45 | 0.24% | 1,013.36 | 1,015.95 | 1,013.34 | 148 |
| May 14 2024 | 1,012.88 | -0.01 | 0.00% | 1,012.70 | 1,013.49 | 1,012.51 | 204 |
| May 13 2024 | 1,012.89 | 1.15 | 0.11% | 1,012.08 | 1,013.16 | 1,012.08 | 116 |
| May 10 2024 | 1,011.74 | 1.06 | 0.10% | 1,011.82 | 1,012.92 | 1,011.30 | 84 |
| May 09 2024 | 1,010.68 | 0.69 | 0.07% | 1,010.59 | 1,011.54 | 1,009.55 | 32 |
| May 08 2024 | 1,009.99 | -0.47 | -0.05% | 1,011.15 | 1,099.57 | 1,009.27 | 290 |
| May 07 2024 | 1,010.46 | 2.74 | 0.27% | 1,008.37 | 1,011.91 | 1,008.26 | 141 |
| May 06 2024 | 1,007.72 | 2.04 | 0.20% | 1,006.15 | 1,008.47 | 1,006.15 | 76 |
| May 03 2024 | 1,005.68 | 1.74 | 0.17% | 1,003.94 | 1,006.79 | 1,003.52 | 157 |
| May 02 2024 | 1,003.94 | 3.50 | 0.35% | 1,000.90 | 1,012.00 | 1,000.90 | 160 |
| Apr 30 2024 | 1,000.44 | -1.98 | -0.20% | 1,002.77 | 1,004.20 | 1,000.37 | 7 |
| Apr 29 2024 | 1,002.42 | 2.21 | 0.22% | 1,000.91 | 1,003.16 | 1,000.84 | 67 |
| Apr 26 2024 | 1,000.21 | 0.53 | 0.05% | 999.92 | 1,002.00 | 999.01 | 5 |
| Apr 25 2024 | 999.68 | -2.12 | -0.21% | 1,002.07 | 1,002.07 | 998.49 | 0 |
| Apr 24 2024 | 1,001.80 | -0.72 | -0.07% | 1,002.93 | 1,016.00 | 1,001.06 | 72 |
| Apr 23 2024 | 1,002.52 | 2.30 | 0.23% | 1,001.29 | 1,002.86 | 1,000.80 | 28 |
| Apr 22 2024 | 1,000.22 | 3.06 | 0.31% | 998.27 | 1,000.22 | 997.97 | 145 |
| Apr 19 2024 | 997.16 | -0.60 | -0.06% | 996.80 | 1,070.46 | 995.92 | 91 |
| Apr 18 2024 | 997.76 | 0.31 | 0.03% | 998.37 | 998.81 | 997.14 | 30 |
| Apr 17 2024 | 997.45 | 2.26 | 0.23% | 995.87 | 1,019.20 | 995.04 | 10 |
| Apr 16 2024 | 995.19 | -4.66 | -0.47% | 998.48 | 1,018.99 | 993.73 | 17 |
| Apr 15 2024 | 999.85 | -2.89 | -0.29% | 1,091.83 | 1,091.83 | 999.60 | 170 |
| Apr 12 2024 | 1,002.74 | 3.45 | 0.35% | 1,073.53 | 1,073.53 | 1,000.38 | 41 |
| Apr 11 2024 | 999.29 | -1.83 | -0.18% | 1,001.26 | 1,014.99 | 998.09 | 29 |
| Apr 10 2024 | 1,001.12 | -0.89 | -0.09% | 1,002.71 | 1,005.00 | 999.01 | 67 |
| Apr 09 2024 | 1,002.01 | -2.43 | -0.24% | 1,004.12 | 1,004.19 | 1,000.90 | 132 |
| Apr 08 2024 | 1,004.44 | -0.77 | -0.08% | 1,005.75 | 1,007.00 | 1,004.23 | 214 |
| Apr 05 2024 | 1,005.21 | -2.30 | -0.23% | 1,006.01 | 1,006.07 | 1,003.34 | 118 |
| Apr 04 2024 | 1,007.51 | 0.76 | 0.08% | 1,007.53 | 1,008.89 | 1,007.11 | 202 |
| Apr 03 2024 | 1,006.75 | -1.68 | -0.17% | 1,008.75 | 1,009.61 | 1,006.75 | 476 |
| Apr 02 2024 | 1,008.43 | -1.19 | -0.12% | 1,010.56 | 1,010.77 | 1,007.35 | 201 |
| Mar 28 2024 | 1,009.62 | -4.62 | -0.46% | 1,013.58 | 1,013.86 | 1,009.42 | 85 |
| Mar 27 2024 | 1,014.24 | 2.94 | 0.29% | 1,012.18 | 1,014.24 | 1,011.88 | 165 |
| Mar 26 2024 | 1,011.30 | 1.33 | 0.13% | 1,009.99 | 1,012.11 | 1,009.99 | 144 |
| Mar 25 2024 | 1,009.97 | 0.26 | 0.03% | 1,010.85 | 1,010.85 | 1,009.57 | 97 |
| Mar 22 2024 | 1,009.71 | 0.87 | 0.09% | 1,009.04 | 1,010.93 | 1,009.01 | 186 |
| Mar 21 2024 | 1,008.84 | 2.19 | 0.22% | 1,006.75 | 1,009.14 | 1,006.75 | 40 |
| Mar 20 2024 | 1,006.65 | 0.17 | 0.02% | 1,006.51 | 1,007.08 | 1,006.37 | 79 |
| Mar 19 2024 | 1,006.48 | 1.55 | 0.15% | 1,004.90 | 1,006.64 | 1,004.78 | 116 |
| Mar 18 2024 | 1,004.93 | -0.26 | -0.03% | 1,004.45 | 1,005.33 | 1,004.43 | 167 |
| Mar 15 2024 | 1,005.19 | 0.37 | 0.04% | 1,005.26 | 1,007.50 | 1,004.79 | 169 |
| Mar 14 2024 | 1,004.82 | -0.79 | -0.08% | 1,005.39 | 1,006.60 | 1,004.45 | 75 |
| Mar 13 2024 | 1,005.61 | 1.97 | 0.20% | 1,003.92 | 1,010.00 | 1,003.92 | 105 |
| Mar 12 2024 | 1,003.64 | 1.47 | 0.15% | 1,003.01 | 1,004.44 | 1,002.45 | 50 |
| Mar 11 2024 | 1,002.17 | -0.15 | -0.01% | 1,002.27 | 1,003.00 | 1,001.76 | 67 |
| Mar 08 2024 | 1,002.32 | 2.49 | 0.25% | 999.71 | 1,004.00 | 999.63 | 200 |
| Mar 07 2024 | 999.83 | 1.39 | 0.14% | 998.67 | 1,014.99 | 998.37 | 67 |
| Mar 06 2024 | 998.44 | -0.46 | -0.05% | 998.82 | 1,019.99 | 998.00 | 179 |
| Mar 05 2024 | 998.90 | 2.16 | 0.22% | 997.52 | 1,005.00 | 996.51 | 138 |
| Mar 04 2024 | 996.74 | 0.94 | 0.09% | 995.37 | 1,005.00 | 995.10 | 10 |
| Mar 01 2024 | 995.80 | 0.41 | 0.04% | 995.07 | 996.79 | 994.27 | 98 |
| Feb 29 2024 | 995.39 | 7.31 | 0.74% | 988.82 | 995.53 | 987.92 | 0 |
| Feb 28 2024 | 988.08 | -2.11 | -0.21% | 990.06 | 1,018.75 | 988.08 | 140 |
| Feb 27 2024 | 990.19 | -1.69 | -0.17% | 998.00 | 1,004.00 | 989.28 | 293 |
| Feb 26 2024 | 991.88 | -1.18 | -0.12% | 994.50 | 1,001.00 | 991.66 | 154 |
