Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
I09749 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19 2024 | 1,058.75 | 3.98 | 0.38% | 1,058.6099 | 1,060.15 | 1,053.25 | 15 |
| Jun 18 2024 | 1,054.77 | 3.65 | 0.35% | 1,050.18 | 1,057.18 | 1,050.15 | 50 |
| Jun 17 2024 | 1,051.1199 | -5.11 | -0.48% | 1,057.18 | 1,057.82 | 1,049.02 | 107 |
| Jun 14 2024 | 1,056.23 | -1.90 | -0.18% | 1,060.23 | 1,062.20 | 1,053.98 | 20 |
| Jun 13 2024 | 1,058.13 | -5.15 | -0.48% | 1,060.82 | 1,062.29 | 1,057.79 | 0 |
| Jun 12 2024 | 1,063.28 | 5.48 | 0.52% | 1,057.84 | 1,064.51 | 1,053.71 | 50 |
| Jun 11 2024 | 1,057.80 | -0.80 | -0.08% | 1,059.25 | 1,059.65 | 1,052.38 | 18 |
| Jun 10 2024 | 1,058.60 | 0.55 | 0.05% | 1,060.05 | 1,060.05 | 1,052.03 | 23 |
| Jun 07 2024 | 1,058.05 | -2.38 | -0.22% | 1,059.89 | 1,059.99 | 1,056.95 | 0 |
| Jun 06 2024 | 1,060.43 | -2.58 | -0.24% | 1,063.15 | 1,063.33 | 1,054.13 | 20 |
| Jun 05 2024 | 1,063.01 | 3.17 | 0.30% | 1,060.82 | 1,065.17 | 1,057.78 | 15 |
| Jun 04 2024 | 1,059.84 | -1.00 | -0.09% | 1,060.94 | 1,062.03 | 1,053.94 | 56 |
| Jun 03 2024 | 1,060.84 | 6.02 | 0.57% | 1,054.29 | 1,062.07 | 1,054.29 | 25 |
| May 31 2024 | 1,054.82 | 6.83 | 0.65% | 1,049.58 | 1,057.38 | 1,047.66 | 68 |
| May 30 2024 | 1,047.99 | 0.86 | 0.08% | 1,046.09 | 1,047.99 | 1,046.05 | 0 |
| May 29 2024 | 1,047.13 | -7.86 | -0.75% | 1,056.44 | 1,056.74 | 1,047.01 | 0 |
| May 28 2024 | 1,054.99 | -4.20 | -0.40% | 1,058.69 | 1,059.23 | 1,053.14 | 90 |
| May 27 2024 | 1,059.19 | 2.85 | 0.27% | 1,057.04 | 1,059.52 | 1,050.39 | 10 |
| May 24 2024 | 1,056.34 | 1.90 | 0.18% | 1,052.90 | 1,056.70 | 1,052.81 | 0 |
| May 23 2024 | 1,054.44 | -2.50 | -0.24% | 1,054.64 | 1,060.75 | 1,052.27 | 30 |
| May 22 2024 | 1,056.94 | -2.71 | -0.26% | 1,057.1199 | 1,057.28 | 1,049.23 | 8 |
| May 21 2024 | 1,059.65 | 3.67 | 0.35% | 1,058.76 | 1,060.38 | 1,053.31 | 90 |
| May 20 2024 | 1,055.98 | -0.53 | -0.05% | 1,060.17 | 1,061.09 | 1,055.30 | 0 |
| May 17 2024 | 1,056.51 | -3.60 | -0.34% | 1,060.04 | 1,060.13 | 1,056.22 | 0 |
| May 16 2024 | 1,060.1099 | 1.25 | 0.12% | 1,062.52 | 1,062.60 | 1,056.46 | 6 |
| May 15 2024 | 1,058.8599 | 10.06 | 0.96% | 1,051.79 | 1,059.20 | 1,045.72 | 40 |
| May 14 2024 | 1,048.80 | -2.95 | -0.28% | 1,052.28 | 1,053.6099 | 1,046.48 | 15 |
| May 13 2024 | 1,051.75 | -0.14 | -0.01% | 1,050.78 | 1,053.1199 | 1,050.39 | 0 |
| May 10 2024 | 1,051.89 | -0.94 | -0.09% | 1,052.95 | 1,054.65 | 1,047.60 | 32 |
| May 09 2024 | 1,052.83 | -1.97 | -0.19% | 1,052.81 | 1,054.23 | 1,047.17 | 10 |
| May 08 2024 | 1,054.80 | 0.48 | 0.05% | 1,053.96 | 1,054.80 | 1,052.3699 | 0 |
| May 07 2024 | 1,054.32 | -3.20 | -0.30% | 1,052.21 | 1,059.48 | 1,052.21 | 35 |
| May 06 2024 | 1,057.52 | 6.81 | 0.65% | 1,054.92 | 1,058.10 | 1,051.8699 | 6 |
| May 03 2024 | 1,050.71 | 10.06 | 0.97% | 1,044.21 | 1,051.3699 | 1,043.80 | 0 |
| May 02 2024 | 1,040.65 | -5.38 | -0.51% | 1,044.51 | 1,044.51 | 1,040.00 | 58 |
| Apr 30 2024 | 1,046.03 | -3.02 | -0.29% | 1,050.59 | 1,051.02 | 1,041.82 | 150 |
| Apr 29 2024 | 1,049.05 | 4.02 | 0.38% | 1,048.33 | 1,050.53 | 1,043.45 | 30 |
| Apr 26 2024 | 1,045.03 | 9.47 | 0.91% | 1,037.07 | 1,045.23 | 1,036.10 | 25 |
| Apr 25 2024 | 1,035.56 | -8.99 | -0.86% | 1,040.88 | 1,040.88 | 1,034.00 | 0 |
| Apr 24 2024 | 1,044.55 | -0.17 | -0.02% | 1,049.48 | 1,049.48 | 1,043.40 | 0 |
| Apr 23 2024 | 1,044.72 | 4.71 | 0.45% | 1,041.66 | 1,045.65 | 1,035.92 | 35 |
| Apr 22 2024 | 1,040.01 | 3.28 | 0.32% | 1,037.33 | 1,040.01 | 1,031.42 | 30 |
| Apr 19 2024 | 1,036.73 | -10.10 | -0.96% | 1,039.24 | 1,040.75 | 1,032.75 | 800 |
| Apr 18 2024 | 1,046.83 | 5.05 | 0.48% | 1,046.31 | 1,049.27 | 1,039.10 | 50 |
| Apr 17 2024 | 1,041.78 | -1.96 | -0.19% | 1,038.31 | 1,042.6199 | 1,038.27 | 95 |
| Apr 16 2024 | 1,043.74 | -14.93 | -1.41% | 1,052.44 | 1,053.39 | 1,040.8599 | 48 |
| Apr 15 2024 | 1,058.67 | -3.28 | -0.31% | 1,059.33 | 1,065.28 | 1,056.38 | 182 |
| Apr 12 2024 | 1,061.95 | 2.81 | 0.27% | 1,056.77 | 1,066.26 | 1,056.77 | 51 |
| Apr 11 2024 | 1,059.14 | -0.48 | -0.05% | 1,062.15 | 1,063.81 | 1,053.35 | 30 |
| Apr 10 2024 | 1,059.6199 | -0.02 | 0.00% | 1,065.55 | 1,067.13 | 1,054.34 | 118 |
| Apr 09 2024 | 1,059.64 | -1.38 | -0.13% | 1,060.75 | 1,060.91 | 1,059.08 | 137 |
| Apr 08 2024 | 1,061.02 | 2.64 | 0.25% | 1,063.94 | 1,064.44 | 1,057.66 | 224 |
| Apr 05 2024 | 1,058.38 | -12.78 | -1.19% | 1,063.04 | 1,064.04 | 1,055.89 | 39 |
| Apr 04 2024 | 1,071.16 | 2.97 | 0.28% | 1,061.96 | 1,071.6199 | 1,061.96 | 92 |
| Apr 03 2024 | 1,068.19 | 2.94 | 0.28% | 1,060.95 | 1,068.19 | 1,060.72 | 71 |
| Apr 02 2024 | 1,065.25 | -6.01 | -0.56% | 1,066.69 | 1,068.28 | 1,064.09 | 22 |
| Mar 28 2024 | 1,071.26 | -3.76 | -0.35% | 1,073.85 | 1,073.98 | 1,068.71 | 5 |
| Mar 27 2024 | 1,075.02 | 5.29 | 0.49% | 1,066.92 | 1,075.02 | 1,066.92 | 15 |
| Mar 26 2024 | 1,069.73 | 0.87 | 0.08% | 1,063.84 | 1,072.04 | 1,063.84 | 68 |
| Mar 25 2024 | 1,068.8599 | -3.70 | -0.34% | 1,069.34 | 1,069.57 | 1,062.15 | 147 |
| Mar 22 2024 | 1,072.56 | 0.22 | 0.02% | 1,067.93 | 1,075.25 | 1,067.93 | 67 |
