Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
I07640 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 864.11 | -1.13 | -0.13% | 866.17 | 866.17 | 863.12 | 0 |
| Jun 20 2024 | 865.24 | 2.33 | 0.27% | 865.04 | 865.38 | 859.08 | 20 |
| Jun 19 2024 | 862.91 | 1.55 | 0.18% | 863.31 | 863.75 | 857.58 | 44 |
| Jun 18 2024 | 861.36 | 2.87 | 0.33% | 855.76 | 865.93 | 854.89 | 56 |
| Jun 17 2024 | 858.49 | 0.11 | 0.01% | 859.89 | 863.34 | 852.38 | 67 |
| Jun 14 2024 | 858.38 | -4.49 | -0.52% | 862.68 | 865.54 | 853.40 | 7 |
| Jun 13 2024 | 862.87 | -6.15 | -0.71% | 867.26 | 867.26 | 857.51 | 7 |
| Jun 12 2024 | 869.02 | 5.02 | 0.58% | 865.57 | 869.68 | 859.68 | 71 |
| Jun 11 2024 | 864.00 | -4.69 | -0.54% | 870.67 | 870.67 | 858.63 | 146 |
| Jun 10 2024 | 868.69 | -4.22 | -0.48% | 868.67 | 868.69 | 863.09 | 29 |
| Jun 07 2024 | 872.91 | -1.38 | -0.16% | 876.18 | 879.18 | 867.19 | 152 |
| Jun 06 2024 | 874.29 | 0.77 | 0.09% | 872.82 | 878.54 | 866.44 | 109 |
| Jun 05 2024 | 873.52 | 2.41 | 0.28% | 869.91 | 875.79 | 868.45 | 55 |
| Jun 04 2024 | 871.11 | -9.13 | -1.04% | 872.93 | 881.12 | 868.49 | 163 |
| Jun 03 2024 | 880.24 | 7.67 | 0.88% | 880.47 | 880.74 | 874.60 | 275 |
| May 31 2024 | 872.57 | -0.91 | -0.10% | 874.18 | 874.18 | 869.50 | 51 |
| May 30 2024 | 873.48 | 4.55 | 0.52% | 872.75 | 873.61 | 867.62 | 47 |
| May 29 2024 | 868.93 | -8.83 | -1.01% | 876.41 | 876.64 | 868.76 | 20 |
| May 28 2024 | 877.76 | 3.51 | 0.40% | 880.12 | 880.42 | 874.00 | 8 |
| May 27 2024 | 874.25 | 1.07 | 0.12% | 873.01 | 874.25 | 871.34 | 56 |
| May 24 2024 | 873.18 | -3.30 | -0.38% | 873.18 | 874.39 | 871.80 | 0 |
| May 23 2024 | 876.48 | -2.19 | -0.25% | 878.93 | 878.93 | 872.25 | 34 |
| May 22 2024 | 878.67 | -0.49 | -0.06% | 880.12 | 880.12 | 873.87 | 16 |
| May 21 2024 | 879.16 | -0.72 | -0.08% | 880.12 | 880.18 | 872.74 | 37 |
| May 20 2024 | 879.88 | 0.17 | 0.02% | 875.96 | 881.58 | 875.96 | 103 |
| May 17 2024 | 879.71 | 2.29 | 0.26% | 880.25 | 880.25 | 873.92 | 101 |
| May 16 2024 | 877.42 | 0.10 | 0.01% | 881.39 | 881.39 | 872.81 | 38 |
| May 15 2024 | 877.32 | 0.34 | 0.04% | 880.23 | 880.23 | 875.89 | 17 |
| May 14 2024 | 876.98 | 1.09 | 0.12% | 879.59 | 879.59 | 874.50 | 35 |
| May 13 2024 | 875.89 | -1.59 | -0.18% | 878.73 | 878.82 | 873.08 | 85 |
| May 10 2024 | 877.48 | 6.72 | 0.77% | 871.86 | 878.00 | 871.53 | 68 |
| May 09 2024 | 870.76 | 1.44 | 0.17% | 873.15 | 873.19 | 869.84 | 1 |
| May 08 2024 | 869.32 | -0.52 | -0.06% | 869.71 | 872.91 | 865.18 | 82 |
| May 07 2024 | 869.84 | 4.48 | 0.52% | 868.29 | 870.02 | 863.07 | 47 |
| May 06 2024 | 865.36 | 2.00 | 0.23% | 865.08 | 865.84 | 860.49 | 51 |
| May 03 2024 | 863.36 | 3.25 | 0.38% | 864.09 | 864.39 | 857.90 | 23 |
| May 02 2024 | 860.11 | 0.48 | 0.06% | 855.83 | 867.19 | 855.83 | 114 |
| Apr 30 2024 | 859.63 | -2.31 | -0.27% | 862.95 | 866.12 | 855.85 | 7 |
| Apr 29 2024 | 861.94 | 2.37 | 0.28% | 856.40 | 862.82 | 856.22 | 35 |
| Apr 26 2024 | 859.57 | 0.90 | 0.10% | 860.49 | 860.49 | 854.77 | 20 |
| Apr 25 2024 | 858.67 | -2.01 | -0.23% | 861.93 | 861.93 | 856.69 | 0 |
| Apr 24 2024 | 860.68 | -2.10 | -0.24% | 864.26 | 868.97 | 857.59 | 27 |
| Apr 23 2024 | 862.78 | 6.05 | 0.71% | 862.13 | 862.83 | 857.31 | 40 |
| Apr 22 2024 | 856.73 | 3.16 | 0.37% | 856.03 | 856.73 | 852.74 | 69 |
| Apr 19 2024 | 853.57 | -0.07 | -0.01% | 852.92 | 853.85 | 849.43 | 50 |
| Apr 18 2024 | 853.64 | 0.03 | 0.00% | 854.09 | 854.50 | 850.45 | 41 |
| Apr 17 2024 | 853.61 | 1.77 | 0.21% | 847.41 | 854.64 | 847.41 | 11 |
| Apr 16 2024 | 851.84 | -6.59 | -0.77% | 855.49 | 855.49 | 851.37 | 0 |
| Apr 15 2024 | 858.43 | -0.26 | -0.03% | 860.46 | 860.46 | 853.82 | 25 |
| Apr 12 2024 | 858.69 | 1.36 | 0.16% | 859.43 | 860.56 | 856.26 | 4 |
| Apr 11 2024 | 857.33 | -2.85 | -0.33% | 860.66 | 866.34 | 853.68 | 52 |
| Apr 10 2024 | 860.18 | -1.41 | -0.16% | 864.89 | 864.89 | 858.46 | 121 |
| Apr 09 2024 | 861.59 | -1.14 | -0.13% | 862.53 | 863.06 | 858.52 | 10 |
| Apr 08 2024 | 862.73 | 0.54 | 0.06% | 862.05 | 862.92 | 858.88 | 32 |
| Apr 05 2024 | 862.19 | -0.08 | -0.01% | 863.18 | 867.54 | 856.40 | 81 |
| Apr 04 2024 | 862.27 | 1.30 | 0.15% | 863.74 | 868.54 | 862.27 | 37 |
| Apr 03 2024 | 860.97 | 2.04 | 0.24% | 860.28 | 861.27 | 855.82 | 42 |
| Apr 02 2024 | 858.93 | -0.44 | -0.05% | 861.89 | 861.95 | 854.48 | 442 |
| Mar 28 2024 | 859.37 | 1.19 | 0.14% | 858.94 | 859.68 | 855.37 | 15 |
| Mar 27 2024 | 858.18 | 5.95 | 0.70% | 851.88 | 858.73 | 851.88 | 13 |
| Mar 26 2024 | 852.23 | 1.13 | 0.13% | 854.00 | 854.60 | 851.41 | 2 |
