Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
I1H2 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 1,575.02 | 3.81 | 0.24% | 1,571.19 | 1,578.34 | 1,567.98 | 0 |
| May 30 2024 | 1,571.21 | 5.46 | 0.35% | 1,565.45 | 1,572.94 | 1,562.38 | 0 |
| May 29 2024 | 1,565.75 | -18.00 | -1.14% | 1,583.73 | 1,583.73 | 1,562.63 | 0 |
| May 28 2024 | 1,583.75 | -4.70 | -0.30% | 1,588.50 | 1,594.79 | 1,579.72 | 0 |
| May 27 2024 | 1,588.45 | 6.36 | 0.40% | 1,582.09 | 1,588.49 | 1,581.95 | 0 |
| May 24 2024 | 1,582.09 | 4.30 | 0.27% | 1,577.40 | 1,583.40 | 1,564.70 | 0 |
| May 23 2024 | 1,577.79 | -3.30 | -0.21% | 1,581.09 | 1,586.01 | 1,573.72 | 0 |
| May 22 2024 | 1,581.09 | -3.93 | -0.25% | 1,585.03 | 1,585.03 | 1,576.20 | 0 |
| May 21 2024 | 1,585.02 | -5.68 | -0.36% | 1,590.68 | 1,590.68 | 1,578.13 | 0 |
| May 20 2024 | 1,590.70 | 0.95 | 0.06% | 1,590.34 | 1,594.96 | 1,589.33 | 0 |
| May 17 2024 | 1,589.75 | -1.66 | -0.10% | 1,590.03 | 1,591.14 | 1,584.40 | 0 |
| May 16 2024 | 1,591.41 | -7.75 | -0.48% | 1,599.78 | 1,600.21 | 1,589.51 | 0 |
| May 15 2024 | 1,599.16 | 13.03 | 0.82% | 1,586.52 | 1,602.37 | 1,586.52 | 0 |
| May 14 2024 | 1,586.13 | 0.92 | 0.06% | 1,584.90 | 1,587.48 | 1,577.65 | 0 |
| May 13 2024 | 1,585.21 | -2.30 | -0.14% | 1,587.58 | 1,590.28 | 1,581.73 | 0 |
| May 10 2024 | 1,587.51 | 10.89 | 0.69% | 1,576.70 | 1,590.53 | 1,576.70 | 0 |
| May 09 2024 | 1,576.62 | 15.44 | 0.99% | 1,561.17 | 1,578.30 | 1,560.45 | 0 |
| May 08 2024 | 1,561.18 | 3.28 | 0.21% | 1,557.92 | 1,563.96 | 1,554.77 | 0 |
| May 07 2024 | 1,557.90 | 21.99 | 1.43% | 1,535.90 | 1,558.49 | 1,535.90 | 0 |
| May 06 2024 | 1,535.91 | 15.14 | 1.00% | 1,520.82 | 1,538.23 | 1,520.80 | 0 |
| May 03 2024 | 1,520.77 | 6.21 | 0.41% | 1,514.59 | 1,531.63 | 1,514.59 | 0 |
| May 02 2024 | 1,514.56 | -2.94 | -0.19% | 1,517.51 | 1,522.06 | 1,513.26 | 0 |
| Apr 30 2024 | 1,517.50 | -15.89 | -1.04% | 1,533.54 | 1,536.52 | 1,515.88 | 0 |
| Apr 29 2024 | 1,533.39 | -1.89 | -0.12% | 1,535.31 | 1,542.42 | 1,531.92 | 0 |
| Apr 26 2024 | 1,535.28 | 20.63 | 1.36% | 1,515.23 | 1,538.77 | 1,515.23 | 0 |
| Apr 25 2024 | 1,514.65 | -10.08 | -0.66% | 1,524.74 | 1,525.74 | 1,505.13 | 0 |
| Apr 24 2024 | 1,524.73 | -6.09 | -0.40% | 1,531.29 | 1,536.42 | 1,521.94 | 0 |
| Apr 23 2024 | 1,530.82 | 19.53 | 1.29% | 1,511.31 | 1,531.70 | 1,511.31 | 0 |
| Apr 22 2024 | 1,511.29 | 10.44 | 0.70% | 1,500.93 | 1,515.05 | 1,500.93 | 0 |
| Apr 19 2024 | 1,500.85 | -5.96 | -0.40% | 1,506.78 | 1,506.78 | 1,490.74 | 0 |
| Apr 18 2024 | 1,506.81 | 8.59 | 0.57% | 1,498.79 | 1,508.74 | 1,497.21 | 0 |
| Apr 17 2024 | 1,498.22 | 2.02 | 0.14% | 1,495.95 | 1,510.08 | 1,494.37 | 0 |
| Apr 16 2024 | 1,496.20 | -23.50 | -1.55% | 1,519.65 | 1,519.65 | 1,491.89 | 0 |
| Apr 15 2024 | 1,519.70 | 7.56 | 0.50% | 1,512.17 | 1,534.59 | 1,512.17 | 0 |
| Apr 12 2024 | 1,512.14 | -5.24 | -0.35% | 1,517.51 | 1,533.58 | 1,506.39 | 0 |
| Apr 11 2024 | 1,517.38 | -14.59 | -0.95% | 1,531.89 | 1,531.89 | 1,510.24 | 0 |
| Apr 10 2024 | 1,531.97 | 3.61 | 0.24% | 1,528.65 | 1,544.00 | 1,521.01 | 0 |
| Apr 09 2024 | 1,528.36 | -13.41 | -0.87% | 1,541.77 | 1,541.77 | 1,526.41 | 0 |
| Apr 08 2024 | 1,541.77 | 12.70 | 0.83% | 1,528.53 | 1,542.47 | 1,528.53 | 0 |
| Apr 05 2024 | 1,529.07 | -21.24 | -1.37% | 1,550.23 | 1,550.23 | 1,524.39 | 0 |
| Apr 04 2024 | 1,550.31 | 4.76 | 0.31% | 1,545.40 | 1,552.07 | 1,544.11 | 0 |
| Apr 03 2024 | 1,545.55 | 6.91 | 0.45% | 1,538.49 | 1,546.39 | 1,538.38 | 0 |
| Apr 02 2024 | 1,538.64 | -15.38 | -0.99% | 1,554.00 | 1,560.13 | 1,537.95 | 0 |
| Mar 28 2024 | 1,554.02 | 2.80 | 0.18% | 1,551.26 | 1,555.59 | 1,550.61 | 0 |
| Mar 27 2024 | 1,551.22 | 8.58 | 0.56% | 1,542.64 | 1,553.70 | 1,542.25 | 0 |
| Mar 26 2024 | 1,542.64 | 9.66 | 0.63% | 1,533.03 | 1,545.42 | 1,532.27 | 0 |
| Mar 25 2024 | 1,532.98 | 5.36 | 0.35% | 1,527.67 | 1,534.30 | 1,524.64 | 0 |
| Mar 22 2024 | 1,527.62 | 1.20 | 0.08% | 1,526.42 | 1,529.76 | 1,522.48 | 0 |
| Mar 21 2024 | 1,526.42 | 10.14 | 0.67% | 1,516.34 | 1,530.51 | 1,516.34 | 0 |
| Mar 20 2024 | 1,516.28 | -1.22 | -0.08% | 1,517.54 | 1,519.41 | 1,512.41 | 0 |
| Mar 19 2024 | 1,517.50 | 7.64 | 0.51% | 1,509.86 | 1,518.08 | 1,507.85 | 0 |
| Mar 18 2024 | 1,509.86 | -1.25 | -0.08% | 1,511.12 | 1,516.57 | 1,506.77 | 0 |
| Mar 15 2024 | 1,511.11 | -2.99 | -0.20% | 1,514.01 | 1,520.87 | 1,511.11 | 0 |
| Mar 14 2024 | 1,514.10 | -2.57 | -0.17% | 1,516.76 | 1,521.58 | 1,510.37 | 0 |
| Mar 13 2024 | 1,516.67 | -1.93 | -0.13% | 1,518.57 | 1,522.54 | 1,515.10 | 0 |
| Mar 12 2024 | 1,518.60 | 22.12 | 1.48% | 1,496.51 | 1,519.30 | 1,496.51 | 0 |
| Mar 11 2024 | 1,496.48 | -4.68 | -0.31% | 1,500.84 | 1,500.84 | 1,488.51 | 0 |
| Mar 08 2024 | 1,501.16 | -0.57 | -0.04% | 1,501.79 | 1,505.87 | 1,498.00 | 0 |
| Mar 07 2024 | 1,501.73 | 8.80 | 0.59% | 1,492.91 | 1,504.70 | 1,483.67 | 0 |
| Mar 06 2024 | 1,492.93 | 3.53 | 0.24% | 1,489.47 | 1,496.68 | 1,487.73 | 0 |
| Mar 05 2024 | 1,489.40 | 0.83 | 0.06% | 1,488.31 | 1,492.03 | 1,479.79 | 0 |
| Mar 04 2024 | 1,488.57 | -6.03 | -0.40% | 1,494.66 | 1,496.80 | 1,486.04 | 0 |
