Register for real-time alerts, custom portfolio, and market movers
I09545 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 94.96 | -0.42 | -0.44% | 95.08 | 95.52 | 94.90 | 100 |
| May 23 2024 | 95.38 | -0.34 | -0.36% | 95.62 | 95.76 | 95.34 | 0 |
| May 22 2024 | 95.72 | -0.15 | -0.16% | 95.38 | 95.72 | 95.06 | 150 |
| May 21 2024 | 95.87 | -0.68 | -0.70% | 96.02 | 96.08 | 95.73 | 100 |
| May 20 2024 | 96.55 | -0.11 | -0.11% | 96.43 | 96.67 | 96.35 | 0 |
| May 17 2024 | 96.66 | -0.32 | -0.33% | 96.68 | 96.75 | 96.44 | 0 |
| May 16 2024 | 96.98 | -0.04 | -0.04% | 96.86 | 97.16 | 96.58 | 0 |
| May 15 2024 | 97.02 | -0.05 | -0.05% | 97.08 | 97.25 | 96.94 | 0 |
| May 14 2024 | 97.07 | 0.21 | 0.22% | 97.51 | 97.51 | 96.96 | 40 |
| May 13 2024 | 96.86 | 0.66 | 0.69% | 96.42 | 96.93 | 96.39 | 0 |
| May 10 2024 | 96.20 | -0.21 | -0.22% | 96.62 | 96.91 | 96.20 | 0 |
| May 09 2024 | 96.41 | -1.00 | -1.03% | 96.63 | 96.76 | 96.41 | 0 |
| May 08 2024 | 97.41 | 1.41 | 1.47% | 96.95 | 97.71 | 96.95 | 0 |
| May 07 2024 | 96.00 | -0.54 | -0.56% | 96.83 | 97.28 | 95.75 | 0 |
| May 06 2024 | 96.54 | 0.38 | 0.40% | 96.23 | 96.68 | 96.14 | 0 |
| May 03 2024 | 96.16 | -0.01 | -0.01% | 96.33 | 96.61 | 96.08 | 0 |
| May 02 2024 | 96.17 | 0.62 | 0.65% | 95.77 | 96.35 | 95.77 | 0 |
| Apr 30 2024 | 95.55 | 0.02 | 0.02% | 95.55 | 95.85 | 94.97 | 0 |
| Apr 29 2024 | 95.53 | 0.30 | 0.32% | 95.28 | 95.53 | 95.06 | 0 |
| Apr 26 2024 | 95.23 | 0.42 | 0.44% | 95.47 | 95.82 | 95.21 | 0 |
| Apr 25 2024 | 94.81 | -0.18 | -0.19% | 94.79 | 95.16 | 94.74 | 0 |
| Apr 24 2024 | 94.99 | -0.19 | -0.20% | 95.42 | 95.42 | 94.90 | 0 |
| Apr 23 2024 | 95.18 | -0.22 | -0.23% | 95.60 | 95.80 | 95.15 | 0 |
| Apr 22 2024 | 95.40 | 0.43 | 0.45% | 95.58 | 95.92 | 95.37 | 5 |
| Apr 19 2024 | 94.97 | -0.10 | -0.11% | 94.42 | 95.16 | 94.18 | 0 |
| Apr 18 2024 | 95.07 | 2.63 | 2.85% | 93.08 | 95.08 | 93.08 | 0 |
| Apr 17 2024 | 92.44 | -0.51 | -0.55% | 93.24 | 93.39 | 92.44 | 0 |
| Apr 16 2024 | 92.95 | -1.19 | -1.26% | 93.48 | 93.48 | 92.33 | 50 |
| Apr 15 2024 | 94.14 | -1.63 | -1.70% | 96.64 | 96.69 | 93.88 | 0 |
| Apr 12 2024 | 95.77 | -0.46 | -0.48% | 96.42 | 96.81 | 95.47 | 0 |
| Apr 11 2024 | 96.23 | -1.39 | -1.42% | 96.74 | 96.74 | 95.95 | 0 |
| Apr 10 2024 | 97.62 | 0.35 | 0.36% | 97.47 | 98.31 | 97.17 | 0 |
| Apr 09 2024 | 97.27 | -0.07 | -0.07% | 97.53 | 97.90 | 97.27 | 0 |
| Apr 08 2024 | 97.34 | 0.90 | 0.93% | 96.53 | 97.41 | 96.53 | 0 |
| Apr 05 2024 | 96.44 | -1.49 | -1.52% | 97.13 | 97.13 | 96.36 | 0 |
| Apr 04 2024 | 97.93 | 0.30 | 0.31% | 97.43 | 97.97 | 97.43 | 0 |
| Apr 03 2024 | 97.63 | 0.15 | 0.15% | 97.34 | 97.65 | 97.16 | 0 |
| Apr 02 2024 | 97.48 | -0.63 | -0.64% | 98.18 | 98.22 | 97.46 | 0 |
| Mar 28 2024 | 98.11 | 0.50 | 0.51% | 98.19 | 98.19 | 97.81 | 0 |
| Mar 27 2024 | 97.61 | -0.28 | -0.29% | 97.66 | 97.66 | 97.12 | 0 |
| Mar 26 2024 | 97.89 | 0.83 | 0.86% | 97.23 | 97.89 | 97.02 | 0 |
| Mar 25 2024 | 97.06 | 0.07 | 0.07% | 97.01 | 97.08 | 96.76 | 0 |
| Mar 22 2024 | 96.99 | 0.58 | 0.60% | 96.46 | 97.17 | 96.46 | 0 |
| Mar 21 2024 | 96.41 | 0.42 | 0.44% | 96.43 | 96.75 | 96.32 | 0 |
| Mar 20 2024 | 95.99 | 0.15 | 0.16% | 95.70 | 96.07 | 95.44 | 0 |
| Mar 19 2024 | 95.84 | 0.04 | 0.04% | 95.73 | 95.98 | 95.63 | 0 |
| Mar 18 2024 | 95.80 | 0.78 | 0.82% | 95.34 | 95.95 | 94.89 | 0 |
| Mar 15 2024 | 95.02 | 0.59 | 0.62% | 95.00 | 95.04 | 94.70 | 0 |
| Mar 14 2024 | 94.43 | -0.81 | -0.85% | 95.01 | 95.27 | 94.23 | 20 |
| Mar 13 2024 | 95.24 | 0.55 | 0.58% | 94.81 | 95.25 | 94.68 | 0 |
| Mar 12 2024 | 94.69 | 0.12 | 0.13% | 94.64 | 95.13 | 94.43 | 0 |
| Mar 11 2024 | 94.57 | -1.14 | -1.19% | 94.79 | 94.79 | 94.06 | 63 |
| Mar 08 2024 | 95.71 | -0.13 | -0.14% | 96.11 | 96.11 | 95.10 | 0 |
| Mar 07 2024 | 95.84 | -0.41 | -0.43% | 96.37 | 96.70 | 95.77 | 0 |
| Mar 06 2024 | 96.25 | -0.30 | -0.31% | 96.20 | 96.88 | 96.06 | 0 |
| Mar 05 2024 | 96.55 | -0.02 | -0.02% | 96.30 | 96.55 | 95.67 | 25 |
| Mar 04 2024 | 96.57 | -0.48 | -0.49% | 97.04 | 97.11 | 96.47 | 0 |
| Mar 01 2024 | 97.05 | -0.13 | -0.13% | 97.11 | 97.37 | 96.85 | 0 |
| Feb 29 2024 | 97.18 | -0.36 | -0.37% | 96.89 | 97.24 | 96.58 | 0 |
| Feb 28 2024 | 97.54 | -0.36 | -0.37% | 97.92 | 97.92 | 97.31 | 0 |
| Feb 27 2024 | 97.90 | 0.61 | 0.63% | 97.15 | 98.01 | 97.15 | 0 |
