Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
I05766 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 875.27 | 0.40 | 0.05% | 875.38 | 875.40 | 874.19 | 60 |
| May 30 2024 | 874.87 | 1.16 | 0.13% | 873.95 | 877.48 | 873.88 | 104 |
| May 29 2024 | 873.71 | -2.54 | -0.29% | 875.69 | 875.93 | 873.71 | 165 |
| May 28 2024 | 876.25 | -0.24 | -0.03% | 887.99 | 887.99 | 875.97 | 67 |
| May 27 2024 | 876.49 | 1.35 | 0.15% | 875.08 | 876.57 | 874.93 | 68 |
| May 24 2024 | 875.14 | 0.43 | 0.05% | 873.69 | 875.22 | 873.53 | 14 |
| May 23 2024 | 874.71 | -1.99 | -0.23% | 878.25 | 878.30 | 874.67 | 59 |
| May 22 2024 | 876.70 | -0.80 | -0.09% | 877.03 | 884.60 | 876.07 | 52 |
| May 21 2024 | 877.50 | 0.00 | 0.00% | 876.63 | 882.01 | 876.36 | 7 |
| May 20 2024 | 877.50 | -16.50 | -1.85% | 882.06 | 886.88 | 877.00 | 66 |
| May 17 2024 | 894.00 | 11.05 | 1.25% | 877.48 | 894.66 | 876.43 | 142 |
| May 16 2024 | 882.95 | 4.98 | 0.57% | 878.37 | 887.00 | 877.18 | 94 |
| May 15 2024 | 877.97 | 1.20 | 0.14% | 880.24 | 886.89 | 876.03 | 68 |
| May 14 2024 | 876.77 | 0.08 | 0.01% | 876.57 | 889.90 | 876.53 | 108 |
| May 13 2024 | 876.69 | 1.08 | 0.12% | 876.15 | 890.00 | 876.02 | 42 |
| May 10 2024 | 875.61 | 0.99 | 0.11% | 875.33 | 884.90 | 875.20 | 88 |
| May 09 2024 | 874.62 | 0.23 | 0.03% | 874.85 | 886.97 | 874.16 | 28 |
| May 08 2024 | 874.39 | -1.43 | -0.16% | 875.84 | 876.18 | 873.99 | 137 |
| May 07 2024 | 875.82 | 2.11 | 0.24% | 874.16 | 875.92 | 874.16 | 34 |
| May 06 2024 | 873.71 | 1.03 | 0.12% | 873.11 | 877.00 | 873.11 | 82 |
| May 03 2024 | 872.68 | 1.97 | 0.23% | 871.12 | 873.99 | 870.99 | 11 |
| May 02 2024 | 870.71 | 1.92 | 0.22% | 869.48 | 871.99 | 869.27 | 86 |
| Apr 30 2024 | 868.79 | -2.11 | -0.24% | 871.08 | 871.11 | 868.79 | 55 |
| Apr 29 2024 | 870.90 | 1.54 | 0.18% | 870.11 | 876.52 | 870.01 | 75 |
| Apr 26 2024 | 869.36 | 0.60 | 0.07% | 878.00 | 878.00 | 868.88 | 9 |
| Apr 25 2024 | 868.76 | -1.11 | -0.13% | 870.29 | 876.81 | 868.14 | 1 |
| Apr 24 2024 | 869.87 | -1.37 | -0.16% | 871.30 | 876.49 | 869.58 | 23 |
| Apr 23 2024 | 871.24 | 1.02 | 0.12% | 870.62 | 874.60 | 870.20 | 102 |
| Apr 22 2024 | 870.22 | 2.43 | 0.28% | 868.34 | 880.00 | 867.98 | 24 |
| Apr 19 2024 | 867.79 | -0.94 | -0.11% | 868.11 | 877.17 | 867.45 | 32 |
| Apr 18 2024 | 868.73 | 0.46 | 0.05% | 868.70 | 876.60 | 868.51 | 110 |
| Apr 17 2024 | 868.27 | 1.46 | 0.17% | 867.04 | 868.89 | 866.80 | 69 |
| Apr 16 2024 | 866.81 | -3.30 | -0.38% | 869.26 | 869.36 | 866.22 | 42 |
| Apr 15 2024 | 870.11 | -1.12 | -0.13% | 872.01 | 874.00 | 870.11 | 99 |
| Apr 12 2024 | 871.23 | 1.70 | 0.20% | 869.97 | 881.38 | 869.97 | 61 |
| Apr 11 2024 | 869.53 | -1.01 | -0.12% | 879.97 | 879.98 | 868.92 | 48 |
| Apr 10 2024 | 870.54 | -1.75 | -0.20% | 872.61 | 880.00 | 869.79 | 50 |
| Apr 09 2024 | 872.29 | 0.12 | 0.01% | 871.85 | 880.00 | 871.43 | 144 |
| Apr 08 2024 | 872.17 | -0.27 | -0.03% | 872.51 | 872.81 | 871.99 | 54 |
| Apr 05 2024 | 872.44 | -1.44 | -0.16% | 872.92 | 873.29 | 871.91 | 59 |
| Apr 04 2024 | 873.88 | 2.21 | 0.25% | 872.24 | 875.55 | 872.24 | 63 |
| Apr 03 2024 | 871.67 | 0.09 | 0.01% | 871.59 | 874.09 | 871.59 | 89 |
| Apr 02 2024 | 871.58 | -0.53 | -0.06% | 872.29 | 873.00 | 870.98 | 70 |
| Mar 28 2024 | 872.11 | 0.70 | 0.08% | 871.84 | 875.99 | 871.37 | 30 |
| Mar 27 2024 | 871.41 | 1.53 | 0.18% | 870.41 | 872.92 | 870.41 | 40 |
| Mar 26 2024 | 869.88 | -0.37 | -0.04% | 869.50 | 876.74 | 868.63 | 40 |
| Mar 25 2024 | 870.25 | 1.10 | 0.13% | 869.35 | 870.57 | 868.44 | 14 |
| Mar 22 2024 | 869.15 | 1.04 | 0.12% | 868.25 | 870.05 | 868.25 | 3 |
| Mar 21 2024 | 868.11 | 0.95 | 0.11% | 867.32 | 871.00 | 867.20 | 48 |
| Mar 20 2024 | 867.16 | 0.90 | 0.10% | 866.23 | 870.95 | 866.11 | 119 |
| Mar 19 2024 | 866.26 | 0.95 | 0.11% | 865.32 | 874.95 | 865.32 | 110 |
| Mar 18 2024 | 865.31 | 0.30 | 0.03% | 865.10 | 869.93 | 865.05 | 100 |
| Mar 15 2024 | 865.01 | -0.68 | -0.08% | 866.03 | 871.05 | 865.01 | 17 |
| Mar 14 2024 | 865.69 | -0.63 | -0.07% | 866.53 | 872.98 | 865.45 | 101 |
| Mar 13 2024 | 866.32 | 0.96 | 0.11% | 865.52 | 877.00 | 865.52 | 53 |
| Mar 12 2024 | 865.36 | 0.29 | 0.03% | 865.51 | 872.00 | 864.36 | 50 |
| Mar 11 2024 | 865.07 | -0.92 | -0.11% | 865.91 | 870.02 | 864.83 | 94 |
| Mar 08 2024 | 865.99 | 1.61 | 0.19% | 864.37 | 920.00 | 864.33 | 35 |
| Mar 07 2024 | 864.38 | 2.04 | 0.24% | 862.42 | 871.19 | 862.38 | 39 |
| Mar 06 2024 | 862.34 | -0.52 | -0.06% | 862.83 | 867.30 | 862.34 | 49 |
| Mar 05 2024 | 862.86 | 0.86 | 0.10% | 862.01 | 873.04 | 861.20 | 145 |
| Mar 04 2024 | 862.00 | 0.45 | 0.05% | 861.62 | 877.00 | 861.33 | 58 |
