Register for real-time alerts, custom portfolio, and market movers
I09511 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 1,025.57 | -0.48 | -0.05% | 1,022.30 | 1,027.28 | 1,022.16 | 613 |
| Jun 24 2024 | 1,026.05 | 2.93 | 0.29% | 1,022.36 | 1,027.35 | 1,022.24 | 771 |
| Jun 21 2024 | 1,023.12 | -2.56 | -0.25% | 1,022.18 | 1,027.23 | 1,022.00 | 984 |
| Jun 20 2024 | 1,025.68 | -0.14 | -0.01% | 1,021.79 | 1,025.89 | 1,021.50 | 703 |
| Jun 19 2024 | 1,025.82 | 0.58 | 0.06% | 1,021.45 | 1,026.45 | 1,021.26 | 936 |
| Jun 18 2024 | 1,025.24 | 0.41 | 0.04% | 1,020.74 | 1,025.70 | 1,020.65 | 1,496 |
| Jun 17 2024 | 1,024.83 | 1.11 | 0.11% | 1,020.87 | 1,028.99 | 1,020.70 | 1,063 |
| Jun 14 2024 | 1,023.72 | 1.34 | 0.13% | 1,020.04 | 1,024.95 | 1,020.04 | 1,097 |
| Jun 13 2024 | 1,022.38 | -1.51 | -0.15% | 1,019.33 | 1,024.09 | 1,019.29 | 1,246 |
| Jun 12 2024 | 1,023.89 | 4.82 | 0.47% | 1,019.11 | 1,024.1099 | 1,019.07 | 1,183 |
| Jun 11 2024 | 1,019.07 | -3.71 | -0.36% | 1,018.97 | 1,023.95 | 1,018.86 | 1,394 |
| Jun 10 2024 | 1,022.78 | 0.88 | 0.09% | 1,018.99 | 1,024.04 | 1,018.85 | 1,206 |
| Jun 07 2024 | 1,021.90 | 3.25 | 0.32% | 1,018.76 | 1,023.61 | 1,018.72 | 1,641 |
| Jun 06 2024 | 1,018.65 | -0.96 | -0.09% | 1,018.57 | 1,023.78 | 1,018.31 | 2,042 |
| Jun 05 2024 | 1,019.61 | 1.68 | 0.17% | 1,017.99 | 1,022.99 | 1,017.89 | 2,289 |
| Jun 04 2024 | 1,017.93 | -0.79 | -0.08% | 1,017.86 | 1,022.90 | 1,017.63 | 2,163 |
| Jun 03 2024 | 1,018.72 | 0.91 | 0.09% | 1,017.96 | 1,022.99 | 1,017.74 | 2,947 |
| May 31 2024 | 1,017.81 | -0.66 | -0.06% | 1,017.96 | 1,019.48 | 1,017.29 | 724 |
| May 30 2024 | 1,018.47 | 1.34 | 0.13% | 1,017.55 | 1,022.53 | 1,017.52 | 515 |
| May 29 2024 | 1,017.13 | -2.07 | -0.20% | 1,018.31 | 1,019.13 | 1,016.98 | 633 |
| May 28 2024 | 1,019.20 | -1.27 | -0.12% | 1,019.04 | 1,019.77 | 1,017.05 | 343 |
| May 27 2024 | 1,020.47 | 2.91 | 0.29% | 1,016.31 | 1,021.34 | 1,016.31 | 230 |
| May 24 2024 | 1,017.56 | 1.54 | 0.15% | 1,021.25 | 1,021.26 | 1,015.99 | 318 |
| May 23 2024 | 1,016.02 | 1.73 | 0.17% | 1,013.92 | 1,018.88 | 1,013.59 | 662 |
| May 22 2024 | 1,014.29 | -2.01 | -0.20% | 1,018.39 | 1,018.44 | 1,013.43 | 606 |
| May 21 2024 | 1,016.30 | 0.67 | 0.07% | 1,013.47 | 1,018.48 | 1,013.15 | 613 |
| May 20 2024 | 1,015.63 | -0.65 | -0.06% | 1,012.92 | 1,018.27 | 1,012.78 | 442 |
| May 17 2024 | 1,016.28 | 3.11 | 0.31% | 1,013.13 | 1,018.12 | 1,012.79 | 246 |
| May 16 2024 | 1,013.17 | -1.04 | -0.10% | 1,014.68 | 1,019.46 | 1,013.17 | 336 |
| May 15 2024 | 1,014.21 | -1.68 | -0.17% | 1,011.90 | 1,016.05 | 1,011.90 | 454 |
| May 14 2024 | 1,015.89 | 3.02 | 0.30% | 1,018.06 | 1,018.06 | 1,012.87 | 493 |
| May 13 2024 | 1,012.87 | -2.19 | -0.22% | 1,018.13 | 1,018.15 | 1,012.68 | 673 |
| May 10 2024 | 1,015.06 | -0.35 | -0.03% | 1,013.04 | 1,018.05 | 1,012.61 | 438 |
| May 09 2024 | 1,015.41 | -0.21 | -0.02% | 1,012.58 | 1,017.43 | 1,012.55 | 523 |
| May 08 2024 | 1,015.62 | -0.12 | -0.01% | 1,017.42 | 1,017.44 | 1,011.96 | 340 |
| May 07 2024 | 1,015.74 | 3.96 | 0.39% | 1,011.64 | 1,016.62 | 1,011.54 | 628 |
| May 06 2024 | 1,011.78 | -4.10 | -0.40% | 1,011.96 | 1,015.50 | 1,010.53 | 667 |
| May 03 2024 | 1,015.88 | 5.22 | 0.52% | 1,011.03 | 1,016.15 | 1,010.94 | 374 |
| May 02 2024 | 1,010.66 | 0.13 | 0.01% | 1,010.77 | 1,015.66 | 1,010.43 | 655 |
| Apr 30 2024 | 1,010.53 | -0.14 | -0.01% | 1,015.39 | 1,015.49 | 1,010.21 | 306 |
| Apr 29 2024 | 1,010.67 | 0.24 | 0.02% | 1,010.38 | 1,010.72 | 1,010.05 | 204 |
| Apr 26 2024 | 1,010.43 | 0.15 | 0.01% | 1,014.54 | 1,014.54 | 1,008.74 | 8 |
| Apr 25 2024 | 1,010.28 | -0.21 | -0.02% | 1,010.65 | 1,010.83 | 1,010.25 | 0 |
| Apr 24 2024 | 1,010.49 | -0.04 | 0.00% | 1,011.00 | 1,014.76 | 1,009.88 | 282 |
| Apr 23 2024 | 1,010.53 | 0.09 | 0.01% | 1,010.05 | 1,015.04 | 1,009.76 | 327 |
| Apr 22 2024 | 1,010.44 | -1.40 | -0.14% | 1,014.05 | 1,014.12 | 1,009.11 | 332 |
| Apr 19 2024 | 1,011.84 | -2.81 | -0.28% | 1,009.58 | 1,014.57 | 1,009.05 | 206 |
| Apr 18 2024 | 1,014.65 | 0.28 | 0.03% | 1,014.75 | 1,014.80 | 1,009.80 | 437 |
| Apr 17 2024 | 1,014.37 | 4.05 | 0.40% | 1,009.46 | 1,018.94 | 1,009.07 | 288 |
| Apr 16 2024 | 1,010.32 | 0.16 | 0.02% | 1,009.35 | 1,010.33 | 1,009.16 | 313 |
| Apr 15 2024 | 1,010.16 | -0.05 | 0.00% | 1,009.22 | 1,014.07 | 1,009.01 | 383 |
| Apr 12 2024 | 1,010.21 | 1.61 | 0.16% | 1,008.34 | 1,013.34 | 1,007.24 | 254 |
| Apr 11 2024 | 1,008.60 | -0.68 | -0.07% | 1,012.35 | 1,012.87 | 1,007.71 | 480 |
| Apr 10 2024 | 1,009.28 | -0.12 | -0.01% | 1,012.96 | 1,013.00 | 1,007.32 | 323 |
| Apr 09 2024 | 1,009.40 | 1.56 | 0.15% | 1,007.75 | 1,012.68 | 1,007.59 | 393 |
| Apr 08 2024 | 1,007.84 | -5.51 | -0.54% | 1,008.18 | 1,017.00 | 1,007.84 | 383 |
| Apr 05 2024 | 1,013.35 | 0.50 | 0.05% | 1,008.32 | 1,013.39 | 1,008.02 | 516 |
| Apr 04 2024 | 1,012.85 | 3.52 | 0.35% | 1,008.03 | 1,013.06 | 1,007.79 | 586 |
| Apr 03 2024 | 1,009.33 | -0.03 | 0.00% | 1,007.71 | 1,012.91 | 1,007.65 | 781 |
| Apr 02 2024 | 1,009.36 | 0.27 | 0.03% | 1,003.49 | 1,009.40 | 1,003.49 | 378 |
| Mar 28 2024 | 1,009.09 | 0.21 | 0.02% | 1,011.78 | 1,011.78 | 1,006.67 | 324 |
