Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
I09527 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19 2024 | 1,051.49 | 0.42 | 0.04% | 1,051.18 | 1,052.58 | 1,050.6199 | 155 |
| Jun 18 2024 | 1,051.07 | 3.14 | 0.30% | 1,050.14 | 1,051.10 | 1,048.3599 | 125 |
| Jun 17 2024 | 1,047.93 | 1.14 | 0.11% | 1,049.14 | 1,049.96 | 1,046.19 | 214 |
| Jun 14 2024 | 1,046.79 | -2.91 | -0.28% | 1,049.25 | 1,049.66 | 1,044.98 | 138 |
| Jun 13 2024 | 1,049.70 | -3.80 | -0.36% | 1,052.99 | 1,053.21 | 1,049.39 | 205 |
| Jun 12 2024 | 1,053.50 | 3.31 | 0.32% | 1,051.05 | 1,054.13 | 1,051.05 | 250 |
| Jun 11 2024 | 1,050.19 | -2.58 | -0.25% | 1,052.84 | 1,053.16 | 1,049.83 | 290 |
| Jun 10 2024 | 1,052.77 | -2.03 | -0.19% | 1,052.47 | 1,052.77 | 1,052.23 | 666 |
| Jun 07 2024 | 1,054.80 | -1.20 | -0.11% | 1,056.41 | 1,056.43 | 1,054.67 | 358 |
| Jun 06 2024 | 1,056.00 | 0.40 | 0.04% | 1,056.1099 | 1,056.52 | 1,054.49 | 62 |
| Jun 05 2024 | 1,055.60 | -0.60 | -0.06% | 1,056.33 | 1,056.50 | 1,055.40 | 105 |
| Jun 04 2024 | 1,056.20 | -1.87 | -0.18% | 1,057.55 | 1,057.59 | 1,055.72 | 385 |
| Jun 03 2024 | 1,058.07 | 1.51 | 0.14% | 1,057.83 | 1,058.27 | 1,057.55 | 1,078 |
| May 31 2024 | 1,056.56 | 0.42 | 0.04% | 1,056.59 | 1,056.8699 | 1,055.65 | 130 |
| May 30 2024 | 1,056.14 | 5.12 | 0.49% | 1,051.40 | 1,056.14 | 1,051.40 | 125 |
| May 29 2024 | 1,051.02 | -2.52 | -0.24% | 1,053.48 | 1,053.64 | 1,050.89 | 70 |
| May 28 2024 | 1,053.54 | 0.78 | 0.07% | 1,053.22 | 1,054.00 | 1,053.1099 | 147 |
| May 27 2024 | 1,052.76 | 1.73 | 0.16% | 1,051.15 | 1,052.82 | 1,050.50 | 230 |
| May 24 2024 | 1,051.03 | 0.40 | 0.04% | 1,049.53 | 1,051.03 | 1,049.38 | 0 |
| May 23 2024 | 1,050.63 | -1.52 | -0.14% | 1,052.81 | 1,052.94 | 1,050.59 | 50 |
| May 22 2024 | 1,052.15 | -0.39 | -0.04% | 1,052.82 | 1,052.82 | 1,051.83 | 110 |
| May 21 2024 | 1,052.54 | 0.19 | 0.02% | 1,052.13 | 1,052.55 | 1,051.74 | 175 |
| May 20 2024 | 1,052.35 | 0.37 | 0.04% | 1,052.63 | 1,052.63 | 1,052.1199 | 225 |
| May 17 2024 | 1,051.98 | -0.08 | -0.01% | 1,052.51 | 1,052.56 | 1,051.6099 | 134 |
| May 16 2024 | 1,052.06 | -0.85 | -0.08% | 1,053.14 | 1,053.14 | 1,052.02 | 50 |
| May 15 2024 | 1,052.91 | 2.78 | 0.26% | 1,050.69 | 1,052.98 | 1,050.43 | 223 |
| May 14 2024 | 1,050.13 | 0.94 | 0.09% | 1,049.53 | 1,050.6099 | 1,049.53 | 488 |
| May 13 2024 | 1,049.19 | -0.88 | -0.08% | 1,050.55 | 1,051.29 | 1,048.85 | 600 |
| May 10 2024 | 1,050.07 | 0.60 | 0.06% | 1,049.92 | 1,058.00 | 1,049.73 | 540 |
| May 09 2024 | 1,049.47 | -0.86 | -0.08% | 1,050.40 | 1,050.40 | 1,049.18 | 280 |
| May 08 2024 | 1,050.33 | -0.59 | -0.06% | 1,051.52 | 1,051.52 | 1,049.65 | 285 |
| May 07 2024 | 1,050.92 | 3.26 | 0.31% | 1,048.88 | 1,050.96 | 1,048.81 | 492 |
| May 06 2024 | 1,047.66 | 1.30 | 0.12% | 1,046.83 | 1,048.03 | 1,046.83 | 260 |
| May 03 2024 | 1,046.3599 | 0.96 | 0.09% | 1,046.21 | 1,047.19 | 1,045.59 | 250 |
| May 02 2024 | 1,045.40 | 1.23 | 0.12% | 1,045.45 | 1,046.76 | 1,045.17 | 85 |
| Apr 30 2024 | 1,044.17 | -3.40 | -0.32% | 1,047.82 | 1,047.82 | 1,044.17 | 180 |
| Apr 29 2024 | 1,047.57 | 0.02 | 0.00% | 1,048.01 | 1,048.28 | 1,047.15 | 341 |
| Apr 26 2024 | 1,047.55 | 1.42 | 0.14% | 1,046.78 | 1,048.09 | 1,046.69 | 20 |
| Apr 25 2024 | 1,046.13 | -0.56 | -0.05% | 1,047.84 | 1,048.22 | 1,045.33 | 0 |
| Apr 24 2024 | 1,046.69 | -1.16 | -0.11% | 1,048.19 | 1,048.19 | 1,046.35 | 210 |
| Apr 23 2024 | 1,047.85 | 2.84 | 0.27% | 1,046.15 | 1,047.99 | 1,046.07 | 549 |
| Apr 22 2024 | 1,045.01 | 3.71 | 0.36% | 1,042.78 | 1,045.01 | 1,041.99 | 80 |
| Apr 19 2024 | 1,041.30 | 0.01 | 0.00% | 1,040.22 | 1,041.65 | 1,039.49 | 480 |
| Apr 18 2024 | 1,041.29 | 1.95 | 0.19% | 1,040.44 | 1,041.29 | 1,040.38 | 608 |
| Apr 17 2024 | 1,039.34 | 1.79 | 0.17% | 1,038.75 | 1,040.95 | 1,038.25 | 350 |
| Apr 16 2024 | 1,037.55 | -6.27 | -0.60% | 1,042.22 | 1,042.22 | 1,037.32 | 244 |
| Apr 15 2024 | 1,043.82 | -0.74 | -0.07% | 1,045.31 | 1,045.8599 | 1,043.82 | 385 |
| Apr 12 2024 | 1,044.56 | 1.59 | 0.15% | 1,043.95 | 1,046.15 | 1,043.56 | 523 |
| Apr 11 2024 | 1,042.97 | -3.48 | -0.33% | 1,046.88 | 1,046.88 | 1,042.32 | 1,495 |
| Apr 10 2024 | 1,046.45 | -0.71 | -0.07% | 1,047.99 | 1,048.65 | 1,044.63 | 807 |
| Apr 09 2024 | 1,047.16 | -0.51 | -0.05% | 1,047.73 | 1,047.8599 | 1,046.42 | 1,101 |
| Apr 08 2024 | 1,047.67 | 0.12 | 0.01% | 1,047.66 | 1,047.94 | 1,047.1199 | 955 |
| Apr 05 2024 | 1,047.55 | -2.78 | -0.26% | 1,048.76 | 1,049.47 | 1,046.54 | 995 |
| Apr 04 2024 | 1,050.33 | 0.33 | 0.03% | 1,050.93 | 1,052.49 | 1,050.01 | 1,860 |
| Apr 03 2024 | 1,050.00 | 0.67 | 0.06% | 1,050.1099 | 1,050.98 | 1,049.89 | 664 |
| Apr 02 2024 | 1,049.33 | 0.02 | 0.00% | 1,050.23 | 1,050.38 | 1,048.57 | 455 |
| Mar 28 2024 | 1,049.31 | 1.56 | 0.15% | 1,048.8699 | 1,049.82 | 1,048.42 | 605 |
| Mar 27 2024 | 1,047.75 | 1.60 | 0.15% | 1,047.16 | 1,048.68 | 1,047.13 | 545 |
| Mar 26 2024 | 1,046.15 | 1.91 | 0.18% | 1,045.07 | 1,046.44 | 1,045.07 | 598 |
| Mar 25 2024 | 1,044.24 | -1.38 | -0.13% | 1,045.75 | 1,046.46 | 1,044.15 | 430 |
| Mar 22 2024 | 1,045.6199 | 1.65 | 0.16% | 1,044.69 | 1,046.41 | 1,044.53 | 505 |
