Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IDL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 368.00 | -1.00 | -0.27% | 369.00 | 375.00 | 366.00 | 4,737 |
| May 09 2024 | 369.00 | 5.00 | 1.37% | 363.50 | 370.00 | 363.50 | 2,236 |
| May 08 2024 | 364.00 | 14.50 | 4.15% | 349.00 | 364.00 | 349.00 | 5,231 |
| May 07 2024 | 349.50 | 4.50 | 1.30% | 345.50 | 349.50 | 344.50 | 2,186 |
| May 06 2024 | 345.00 | 1.50 | 0.44% | 343.00 | 345.00 | 340.00 | 949 |
| May 03 2024 | 343.50 | 3.50 | 1.03% | 340.00 | 346.00 | 339.00 | 2,113 |
| May 02 2024 | 340.00 | -6.00 | -1.73% | 347.50 | 347.50 | 338.00 | 3,385 |
| Apr 30 2024 | 346.00 | 0.00 | 0.00% | 347.00 | 348.00 | 344.50 | 2,109 |
| Apr 29 2024 | 346.00 | 3.50 | 1.02% | 342.00 | 346.50 | 341.00 | 1,689 |
| Apr 26 2024 | 342.50 | 0.50 | 0.15% | 342.00 | 346.00 | 337.50 | 3,940 |
| Apr 25 2024 | 342.00 | -6.50 | -1.87% | 348.50 | 354.50 | 341.00 | 9,078 |
| Apr 24 2024 | 348.50 | 11.00 | 3.26% | 340.00 | 350.00 | 340.00 | 5,465 |
| Apr 23 2024 | 337.50 | 1.50 | 0.45% | 336.00 | 339.00 | 334.00 | 3,993 |
| Apr 22 2024 | 336.00 | -2.00 | -0.59% | 338.50 | 340.50 | 336.00 | 6,443 |
| Apr 19 2024 | 338.00 | 0.50 | 0.15% | 337.00 | 339.50 | 328.50 | 14,678 |
| Apr 18 2024 | 337.50 | 1.00 | 0.30% | 338.00 | 340.50 | 336.50 | 2,409 |
| Apr 17 2024 | 336.50 | 2.50 | 0.75% | 336.00 | 339.50 | 335.50 | 5,076 |
| Apr 16 2024 | 334.00 | 0.50 | 0.15% | 332.00 | 335.00 | 330.00 | 3,316 |
| Apr 15 2024 | 333.50 | 1.00 | 0.30% | 332.50 | 338.50 | 332.50 | 2,411 |
| Apr 12 2024 | 332.50 | 5.50 | 1.68% | 327.50 | 338.00 | 327.50 | 4,041 |
| Apr 11 2024 | 327.00 | -2.00 | -0.61% | 328.00 | 329.50 | 323.50 | 3,124 |
| Apr 10 2024 | 329.00 | -5.00 | -1.50% | 335.00 | 335.50 | 326.50 | 1,672 |
| Apr 09 2024 | 334.00 | -10.50 | -3.05% | 345.00 | 345.00 | 332.50 | 3,033 |
| Apr 08 2024 | 344.50 | -1.50 | -0.43% | 346.00 | 348.00 | 344.50 | 1,766 |
| Apr 05 2024 | 346.00 | -4.50 | -1.28% | 347.00 | 347.00 | 342.50 | 2,090 |
| Apr 04 2024 | 350.50 | 2.50 | 0.72% | 350.00 | 352.50 | 348.50 | 2,081 |
| Apr 03 2024 | 348.00 | 4.50 | 1.31% | 343.50 | 349.50 | 343.00 | 2,504 |
| Apr 02 2024 | 343.50 | -10.00 | -2.83% | 353.50 | 356.00 | 343.50 | 4,874 |
| Mar 28 2024 | 353.50 | 12.00 | 3.51% | 343.00 | 354.00 | 343.00 | 7,664 |
| Mar 27 2024 | 341.50 | 11.50 | 3.48% | 330.50 | 343.50 | 330.50 | 5,697 |
| Mar 26 2024 | 330.00 | -1.00 | -0.30% | 331.00 | 332.50 | 329.50 | 5,946 |
| Mar 25 2024 | 331.00 | -3.00 | -0.90% | 335.00 | 338.50 | 330.00 | 2,657 |
| Mar 22 2024 | 334.00 | 5.00 | 1.52% | 329.00 | 337.00 | 328.00 | 6,482 |
| Mar 21 2024 | 329.00 | -2.50 | -0.75% | 333.50 | 334.00 | 329.00 | 3,034 |
| Mar 20 2024 | 331.50 | -4.00 | -1.19% | 334.00 | 337.50 | 331.50 | 2,086 |
| Mar 19 2024 | 335.50 | 3.50 | 1.05% | 333.00 | 337.00 | 326.50 | 3,083 |
| Mar 18 2024 | 332.00 | -4.00 | -1.19% | 337.00 | 337.50 | 332.00 | 3,914 |
| Mar 15 2024 | 336.00 | -15.00 | -4.27% | 342.00 | 342.00 | 323.00 | 7,309 |
| Mar 14 2024 | 351.00 | 19.00 | 5.72% | 338.00 | 356.50 | 338.00 | 13,277 |
| Mar 13 2024 | 332.00 | 1.50 | 0.45% | 331.50 | 335.50 | 329.00 | 3,843 |
| Mar 12 2024 | 330.50 | 1.00 | 0.30% | 330.50 | 331.00 | 327.50 | 4,029 |
| Mar 11 2024 | 329.50 | -0.50 | -0.15% | 329.50 | 330.00 | 327.50 | 2,099 |
| Mar 08 2024 | 330.00 | -4.00 | -1.20% | 332.00 | 333.00 | 330.00 | 2,879 |
| Mar 07 2024 | 334.00 | -1.00 | -0.30% | 335.00 | 338.00 | 332.50 | 1,917 |
| Mar 06 2024 | 335.00 | 1.50 | 0.45% | 333.50 | 336.00 | 327.50 | 3,746 |
| Mar 05 2024 | 333.50 | 1.00 | 0.30% | 331.50 | 336.50 | 331.50 | 2,641 |
| Mar 04 2024 | 332.50 | 2.00 | 0.61% | 332.00 | 334.50 | 329.50 | 3,278 |
| Mar 01 2024 | 330.50 | 1.50 | 0.46% | 329.50 | 332.50 | 324.50 | 2,617 |
| Feb 29 2024 | 329.00 | 5.50 | 1.70% | 324.50 | 329.50 | 324.50 | 4,232 |
| Feb 28 2024 | 323.50 | 0.50 | 0.15% | 323.50 | 326.00 | 319.50 | 2,804 |
| Feb 27 2024 | 323.00 | 0.50 | 0.16% | 322.50 | 323.50 | 320.00 | 1,529 |
| Feb 26 2024 | 322.50 | 0.50 | 0.16% | 323.50 | 325.50 | 321.00 | 3,507 |
| Feb 23 2024 | 322.00 | 1.00 | 0.31% | 320.00 | 324.00 | 319.00 | 1,755 |
| Feb 22 2024 | 321.00 | 2.50 | 0.78% | 319.50 | 323.00 | 316.50 | 1,445 |
| Feb 21 2024 | 318.50 | -0.50 | -0.16% | 319.00 | 319.50 | 317.00 | 1,169 |
| Feb 20 2024 | 319.00 | -1.50 | -0.47% | 320.50 | 321.00 | 318.50 | 1,780 |
| Feb 19 2024 | 320.50 | -0.50 | -0.16% | 321.00 | 322.00 | 318.00 | 1,449 |
| Feb 16 2024 | 321.00 | 2.00 | 0.63% | 320.00 | 321.50 | 316.50 | 2,097 |
| Feb 15 2024 | 319.00 | -7.50 | -2.30% | 327.50 | 328.50 | 319.00 | 2,678 |
| Feb 14 2024 | 326.50 | 1.50 | 0.46% | 326.00 | 328.50 | 326.00 | 3,396 |
| Feb 13 2024 | 325.00 | -2.50 | -0.76% | 328.50 | 329.00 | 323.00 | 3,374 |
| Feb 12 2024 | 327.50 | -2.00 | -0.61% | 331.00 | 332.00 | 327.00 | 2,998 |
| Feb 09 2024 | 329.50 | -0.50 | -0.15% | 330.50 | 332.00 | 328.00 | 3,694 |
