Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
I08342 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 899.09 | 0.31 | 0.03% | 895.50 | 899.34 | 895.27 | 0 |
| May 23 2024 | 898.78 | -2.80 | -0.31% | 902.21 | 913.95 | 897.89 | 35 |
| May 22 2024 | 901.58 | -2.90 | -0.32% | 903.08 | 903.08 | 901.13 | 5 |
| May 21 2024 | 904.48 | -0.53 | -0.06% | 902.57 | 908.70 | 901.61 | 16 |
| May 20 2024 | 905.01 | 2.22 | 0.25% | 904.15 | 914.01 | 904.15 | 24 |
| May 17 2024 | 902.79 | -0.03 | 0.00% | 903.73 | 919.67 | 902.06 | 83 |
| May 16 2024 | 902.82 | -1.59 | -0.18% | 904.45 | 904.74 | 901.99 | 5 |
| May 15 2024 | 904.41 | 2.02 | 0.22% | 901.04 | 909.90 | 900.75 | 41 |
| May 14 2024 | 902.39 | 0.53 | 0.06% | 901.30 | 902.88 | 900.82 | 11 |
| May 13 2024 | 901.86 | 1.79 | 0.20% | 901.34 | 902.78 | 900.71 | 19 |
| May 10 2024 | 900.07 | 3.45 | 0.38% | 898.41 | 900.60 | 898.41 | 83 |
| May 09 2024 | 896.62 | 0.27 | 0.03% | 897.39 | 900.72 | 895.52 | 56 |
| May 08 2024 | 896.35 | -0.15 | -0.02% | 896.14 | 897.89 | 893.98 | 25 |
| May 07 2024 | 896.50 | 5.50 | 0.62% | 892.43 | 897.11 | 892.43 | 30 |
| May 06 2024 | 891.00 | 4.15 | 0.47% | 888.34 | 892.19 | 888.11 | 14 |
| May 03 2024 | 886.85 | 2.65 | 0.30% | 886.30 | 889.12 | 885.21 | 0 |
| May 02 2024 | 884.20 | 2.11 | 0.24% | 883.96 | 895.00 | 883.88 | 90 |
| Apr 30 2024 | 882.09 | -2.49 | -0.28% | 885.37 | 892.95 | 881.61 | 47 |
| Apr 29 2024 | 884.58 | 1.97 | 0.22% | 884.68 | 899.00 | 883.96 | 133 |
| Apr 26 2024 | 882.61 | 2.66 | 0.30% | 882.24 | 883.51 | 881.43 | 0 |
| Apr 25 2024 | 879.95 | -2.42 | -0.27% | 883.92 | 883.92 | 878.96 | 0 |
| Apr 24 2024 | 882.37 | -4.37 | -0.49% | 886.73 | 886.73 | 881.83 | 0 |
| Apr 23 2024 | 886.74 | 3.39 | 0.38% | 883.78 | 886.84 | 883.19 | 65 |
| Apr 22 2024 | 883.35 | 5.67 | 0.65% | 880.10 | 889.00 | 878.37 | 87 |
| Apr 19 2024 | 877.68 | -2.18 | -0.25% | 877.71 | 882.55 | 875.19 | 35 |
| Apr 18 2024 | 879.86 | 3.53 | 0.40% | 877.52 | 879.86 | 877.25 | 58 |
| Apr 17 2024 | 876.33 | 4.52 | 0.52% | 873.07 | 878.19 | 872.54 | 8 |
| Apr 16 2024 | 871.81 | -7.65 | -0.87% | 877.18 | 878.19 | 870.50 | 7 |
| Apr 15 2024 | 879.46 | -3.82 | -0.43% | 884.37 | 884.99 | 879.46 | 14 |
| Apr 12 2024 | 883.28 | 1.91 | 0.22% | 881.49 | 886.00 | 879.05 | 10 |
| Apr 11 2024 | 881.37 | -4.38 | -0.49% | 884.42 | 889.75 | 880.32 | 27 |
| Apr 10 2024 | 885.75 | -0.98 | -0.11% | 889.33 | 895.98 | 883.84 | 307 |
| Apr 09 2024 | 886.73 | -1.37 | -0.15% | 886.99 | 895.06 | 886.73 | 10 |
| Apr 08 2024 | 888.10 | 2.12 | 0.24% | 886.18 | 897.74 | 886.18 | 35 |
| Apr 05 2024 | 885.98 | -4.03 | -0.45% | 886.99 | 891.95 | 885.28 | 26 |
| Apr 04 2024 | 890.01 | 2.92 | 0.33% | 888.21 | 890.82 | 888.21 | 26 |
| Apr 03 2024 | 887.09 | 2.62 | 0.30% | 884.57 | 890.06 | 884.57 | 34 |
| Apr 02 2024 | 884.47 | -0.49 | -0.06% | 885.66 | 898.30 | 883.87 | 45 |
| Mar 28 2024 | 884.96 | 1.88 | 0.21% | 884.65 | 894.98 | 881.88 | 21 |
| Mar 27 2024 | 883.08 | 4.45 | 0.51% | 878.62 | 904.99 | 878.62 | 38 |
| Mar 26 2024 | 878.63 | 2.87 | 0.33% | 876.62 | 889.99 | 876.07 | 33 |
| Mar 25 2024 | 875.76 | 1.69 | 0.19% | 875.01 | 888.73 | 874.32 | 67 |
| Mar 22 2024 | 874.07 | 0.08 | 0.01% | 872.38 | 876.43 | 872.29 | 26 |
| Mar 21 2024 | 873.99 | 1.43 | 0.16% | 874.26 | 888.95 | 871.58 | 103 |
| Mar 20 2024 | 872.56 | 1.69 | 0.19% | 870.56 | 883.31 | 869.14 | 20 |
| Mar 19 2024 | 870.87 | 2.72 | 0.31% | 868.71 | 892.00 | 868.61 | 33 |
| Mar 18 2024 | 868.15 | -0.19 | -0.02% | 868.50 | 880.00 | 867.70 | 2 |
| Mar 15 2024 | 868.34 | -0.43 | -0.05% | 869.59 | 872.15 | 867.97 | 3 |
| Mar 14 2024 | 868.77 | -2.44 | -0.28% | 870.87 | 876.35 | 868.44 | 25 |
| Mar 13 2024 | 871.21 | 2.40 | 0.28% | 869.04 | 890.00 | 868.75 | 70 |
| Mar 12 2024 | 868.81 | 1.08 | 0.12% | 868.21 | 876.88 | 867.82 | 49 |
| Mar 11 2024 | 867.73 | -1.83 | -0.21% | 868.95 | 877.62 | 866.88 | 7 |
| Mar 08 2024 | 869.56 | 2.84 | 0.33% | 867.11 | 877.99 | 865.84 | 54 |
| Mar 07 2024 | 866.72 | 3.62 | 0.42% | 862.37 | 877.08 | 862.11 | 50 |
| Mar 06 2024 | 863.10 | -1.98 | -0.23% | 864.68 | 870.01 | 862.85 | 76 |
| Mar 05 2024 | 865.08 | 2.96 | 0.34% | 862.44 | 870.50 | 861.41 | 8 |
| Mar 04 2024 | 862.12 | 0.27 | 0.03% | 862.48 | 883.03 | 861.01 | 46 |
| Mar 01 2024 | 861.85 | -1.75 | -0.20% | 863.96 | 879.91 | 860.77 | 33 |
| Feb 29 2024 | 863.60 | 2.84 | 0.33% | 861.69 | 882.37 | 860.06 | 8 |
| Feb 28 2024 | 860.76 | -2.56 | -0.30% | 863.31 | 884.80 | 860.68 | 15 |
| Feb 27 2024 | 863.32 | 0.46 | 0.05% | 862.36 | 863.32 | 862.02 | 0 |
| Feb 26 2024 | 862.86 | -3.91 | -0.45% | 865.73 | 878.75 | 862.45 | 20 |
