Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
I09305 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 05 2024 | 1,107.74 | 4.03 | 0.37% | 1,101.76 | 1,107.88 | 1,100.65 | 214 |
| Jun 04 2024 | 1,103.71 | -0.15 | -0.01% | 1,106.3599 | 1,106.3599 | 1,100.29 | 186 |
| Jun 03 2024 | 1,103.8599 | 3.96 | 0.36% | 1,098.56 | 1,107.43 | 1,097.23 | 396 |
| May 31 2024 | 1,099.90 | 4.77 | 0.44% | 1,100.80 | 1,100.80 | 1,093.6199 | 50 |
| May 30 2024 | 1,095.13 | -1.33 | -0.12% | 1,094.97 | 1,097.22 | 1,089.50 | 50 |
| May 29 2024 | 1,096.46 | -8.97 | -0.81% | 1,096.94 | 1,102.82 | 1,094.31 | 108 |
| May 28 2024 | 1,105.43 | 0.84 | 0.08% | 1,100.15 | 1,106.10 | 1,099.26 | 124 |
| May 27 2024 | 1,104.59 | 3.85 | 0.35% | 1,103.76 | 1,104.59 | 1,096.8599 | 52 |
| May 24 2024 | 1,100.74 | 4.23 | 0.39% | 1,098.55 | 1,101.03 | 1,092.56 | 76 |
| May 23 2024 | 1,096.51 | -7.29 | -0.66% | 1,106.82 | 1,106.88 | 1,095.85 | 104 |
| May 22 2024 | 1,103.80 | -1.96 | -0.18% | 1,103.97 | 1,104.01 | 1,096.17 | 215 |
| May 21 2024 | 1,105.76 | 0.10 | 0.01% | 1,104.1099 | 1,106.18 | 1,098.1099 | 203 |
| May 20 2024 | 1,105.66 | 6.79 | 0.62% | 1,103.32 | 1,106.41 | 1,098.99 | 104 |
| May 17 2024 | 1,098.8699 | -5.61 | -0.51% | 1,107.06 | 1,107.1199 | 1,097.70 | 150 |
| May 16 2024 | 1,104.48 | -1.22 | -0.11% | 1,108.85 | 1,108.85 | 1,101.81 | 106 |
| May 15 2024 | 1,105.70 | 6.00 | 0.55% | 1,099.93 | 1,105.92 | 1,093.89 | 104 |
| May 14 2024 | 1,099.70 | 1.13 | 0.10% | 1,099.24 | 1,100.46 | 1,092.97 | 298 |
| May 13 2024 | 1,098.57 | 3.42 | 0.31% | 1,098.17 | 1,099.43 | 1,092.21 | 257 |
| May 10 2024 | 1,095.15 | -6.00 | -0.54% | 1,101.34 | 1,102.50 | 1,092.40 | 310 |
| May 09 2024 | 1,101.15 | 1.05 | 0.10% | 1,101.00 | 1,101.15 | 1,092.21 | 218 |
| May 08 2024 | 1,100.10 | -5.38 | -0.49% | 1,102.30 | 1,102.45 | 1,093.47 | 279 |
| May 07 2024 | 1,105.48 | 1.68 | 0.15% | 1,098.38 | 1,105.76 | 1,098.34 | 357 |
| May 06 2024 | 1,103.80 | 5.01 | 0.46% | 1,102.46 | 1,104.25 | 1,096.54 | 166 |
| May 03 2024 | 1,098.79 | 10.27 | 0.94% | 1,084.93 | 1,098.79 | 1,084.81 | 258 |
| May 02 2024 | 1,088.52 | -2.29 | -0.21% | 1,083.80 | 1,093.10 | 1,083.57 | 306 |
| Apr 30 2024 | 1,090.81 | -3.82 | -0.35% | 1,096.02 | 1,096.41 | 1,085.95 | 72 |
| Apr 29 2024 | 1,094.63 | 4.23 | 0.39% | 1,093.30 | 1,096.33 | 1,085.00 | 56 |
| Apr 26 2024 | 1,090.40 | 7.89 | 0.73% | 1,081.20 | 1,090.40 | 1,081.20 | 1 |
| Apr 25 2024 | 1,082.51 | -3.23 | -0.30% | 1,086.6199 | 1,086.77 | 1,078.77 | 0 |
| Apr 24 2024 | 1,085.74 | -0.09 | -0.01% | 1,094.59 | 1,094.59 | 1,085.01 | 119 |
| Apr 23 2024 | 1,085.83 | 3.21 | 0.30% | 1,086.63 | 1,087.33 | 1,080.16 | 224 |
| Apr 22 2024 | 1,082.6199 | 8.38 | 0.78% | 1,077.76 | 1,082.6199 | 1,074.43 | 133 |
| Apr 19 2024 | 1,074.24 | -8.53 | -0.79% | 1,081.10 | 1,081.21 | 1,074.19 | 170 |
| Apr 18 2024 | 1,082.77 | -3.62 | -0.33% | 1,088.15 | 1,090.18 | 1,081.22 | 99 |
| Apr 17 2024 | 1,086.39 | 4.68 | 0.43% | 1,080.8599 | 1,086.39 | 1,077.35 | 300 |
| Apr 16 2024 | 1,081.71 | -11.80 | -1.08% | 1,093.06 | 1,093.06 | 1,079.1099 | 375 |
| Apr 15 2024 | 1,093.51 | -7.82 | -0.71% | 1,098.19 | 1,102.40 | 1,092.52 | 414 |
| Apr 12 2024 | 1,101.33 | 3.98 | 0.36% | 1,100.05 | 1,102.80 | 1,093.70 | 368 |
| Apr 11 2024 | 1,097.35 | -1.17 | -0.11% | 1,095.19 | 1,102.95 | 1,091.34 | 308 |
| Apr 10 2024 | 1,098.52 | -3.23 | -0.29% | 1,102.84 | 1,104.30 | 1,090.35 | 367 |
| Apr 09 2024 | 1,101.75 | 2.14 | 0.19% | 1,094.99 | 1,101.95 | 1,092.80 | 246 |
| Apr 08 2024 | 1,099.6099 | 0.93 | 0.08% | 1,095.3699 | 1,100.54 | 1,091.99 | 412 |
| Apr 05 2024 | 1,098.68 | -3.80 | -0.34% | 1,100.30 | 1,100.44 | 1,092.76 | 450 |
| Apr 04 2024 | 1,102.48 | 0.79 | 0.07% | 1,098.47 | 1,103.42 | 1,098.47 | 537 |
| Apr 03 2024 | 1,101.69 | 5.21 | 0.48% | 1,100.09 | 1,101.79 | 1,095.96 | 560 |
| Apr 02 2024 | 1,096.48 | -11.89 | -1.07% | 1,103.73 | 1,108.52 | 1,094.13 | 439 |
| Mar 28 2024 | 1,108.3699 | 1.57 | 0.14% | 1,108.97 | 1,108.97 | 1,102.78 | 208 |
| Mar 27 2024 | 1,106.80 | 4.02 | 0.36% | 1,105.09 | 1,107.49 | 1,101.48 | 217 |
| Mar 26 2024 | 1,102.78 | 3.67 | 0.33% | 1,098.33 | 1,102.80 | 1,098.33 | 195 |
| Mar 25 2024 | 1,099.1099 | -5.35 | -0.48% | 1,103.14 | 1,103.23 | 1,098.60 | 207 |
| Mar 22 2024 | 1,104.46 | 1.00 | 0.09% | 1,106.54 | 1,106.54 | 1,101.09 | 206 |
| Mar 21 2024 | 1,103.46 | 10.20 | 0.93% | 1,095.60 | 1,103.49 | 1,093.96 | 322 |
| Mar 20 2024 | 1,093.26 | 1.38 | 0.13% | 1,097.28 | 1,098.23 | 1,091.51 | 249 |
| Mar 19 2024 | 1,091.88 | 3.41 | 0.31% | 1,088.01 | 1,091.89 | 1,086.78 | 252 |
| Mar 18 2024 | 1,088.47 | 1.75 | 0.16% | 1,090.02 | 1,090.02 | 1,087.31 | 360 |
| Mar 15 2024 | 1,086.72 | 5.02 | 0.46% | 1,089.06 | 1,089.39 | 1,082.20 | 506 |
| Mar 14 2024 | 1,081.70 | -5.29 | -0.49% | 1,086.99 | 1,090.6199 | 1,081.19 | 423 |
| Mar 13 2024 | 1,086.99 | 2.06 | 0.19% | 1,087.44 | 1,088.47 | 1,082.38 | 503 |
| Mar 12 2024 | 1,084.93 | 1.10 | 0.10% | 1,085.90 | 1,086.1099 | 1,080.07 | 550 |
| Mar 11 2024 | 1,083.83 | -5.27 | -0.48% | 1,082.08 | 1,090.50 | 1,077.6199 | 323 |
| Mar 08 2024 | 1,089.10 | 2.83 | 0.26% | 1,084.90 | 1,091.05 | 1,084.84 | 464 |
