Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
I08823 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 1,035.71 | 3.48 | 0.34% | 1,034.57 | 1,036.20 | 1,032.6199 | 150 |
| Jun 19 2024 | 1,032.23 | 1.74 | 0.17% | 1,031.47 | 1,035.26 | 1,031.3699 | 133 |
| Jun 18 2024 | 1,030.49 | 7.32 | 0.72% | 1,027.26 | 1,031.75 | 1,023.93 | 94 |
| Jun 17 2024 | 1,023.17 | -1.05 | -0.10% | 1,026.69 | 1,029.73 | 1,020.05 | 49 |
| Jun 14 2024 | 1,024.22 | -6.12 | -0.59% | 1,029.75 | 1,032.13 | 1,021.80 | 320 |
| Jun 13 2024 | 1,030.34 | -8.81 | -0.85% | 1,035.74 | 1,036.32 | 1,029.54 | 137 |
| Jun 12 2024 | 1,039.15 | 9.16 | 0.89% | 1,032.15 | 1,040.76 | 1,031.99 | 270 |
| Jun 11 2024 | 1,029.99 | -6.94 | -0.67% | 1,038.50 | 1,038.50 | 1,028.55 | 357 |
| Jun 10 2024 | 1,036.93 | -7.96 | -0.76% | 1,038.07 | 1,041.50 | 1,036.6099 | 540 |
| Jun 07 2024 | 1,044.89 | -4.91 | -0.47% | 1,050.92 | 1,050.92 | 1,043.97 | 759 |
| Jun 06 2024 | 1,049.80 | 1.46 | 0.14% | 1,047.54 | 1,050.81 | 1,046.85 | 725 |
| Jun 05 2024 | 1,048.34 | -3.51 | -0.33% | 1,052.34 | 1,054.02 | 1,048.01 | 901 |
| Jun 04 2024 | 1,051.85 | -5.31 | -0.50% | 1,055.05 | 1,055.05 | 1,050.29 | 1,075 |
| Jun 03 2024 | 1,057.16 | 7.97 | 0.76% | 1,053.60 | 1,057.16 | 1,050.93 | 1,010 |
| May 31 2024 | 1,049.19 | 1.68 | 0.16% | 1,049.15 | 1,049.68 | 1,046.67 | 160 |
| May 30 2024 | 1,047.51 | 4.39 | 0.42% | 1,042.93 | 1,047.51 | 1,042.93 | 440 |
| May 29 2024 | 1,043.1199 | -9.67 | -0.92% | 1,051.64 | 1,071.00 | 1,042.96 | 218 |
| May 28 2024 | 1,052.79 | -1.62 | -0.15% | 1,055.48 | 1,056.76 | 1,051.40 | 401 |
| May 27 2024 | 1,054.41 | 3.92 | 0.37% | 1,050.8699 | 1,054.41 | 1,050.06 | 318 |
| May 24 2024 | 1,050.49 | 1.25 | 0.12% | 1,044.56 | 1,062.08 | 1,044.38 | 361 |
| May 23 2024 | 1,049.24 | -4.95 | -0.47% | 1,054.91 | 1,055.01 | 1,049.24 | 585 |
| May 22 2024 | 1,054.19 | -3.51 | -0.33% | 1,056.03 | 1,056.03 | 1,053.82 | 305 |
| May 21 2024 | 1,057.70 | -0.65 | -0.06% | 1,055.30 | 1,057.8599 | 1,054.1199 | 696 |
| May 20 2024 | 1,058.35 | 2.59 | 0.25% | 1,057.55 | 1,059.03 | 1,057.49 | 637 |
| May 17 2024 | 1,055.76 | -0.66 | -0.06% | 1,057.53 | 1,057.53 | 1,054.66 | 334 |
| May 16 2024 | 1,056.42 | 0.76 | 0.07% | 1,057.41 | 1,057.67 | 1,055.35 | 745 |
| May 15 2024 | 1,055.66 | 0.24 | 0.02% | 1,054.01 | 1,058.03 | 1,053.3599 | 591 |
| May 14 2024 | 1,055.42 | 1.59 | 0.15% | 1,052.99 | 1,056.07 | 1,052.21 | 543 |
| May 13 2024 | 1,053.83 | 2.43 | 0.23% | 1,053.3699 | 1,055.3599 | 1,052.53 | 676 |
| May 10 2024 | 1,051.40 | 4.04 | 0.39% | 1,050.01 | 1,053.26 | 1,049.90 | 469 |
| May 09 2024 | 1,047.3599 | 1.72 | 0.16% | 1,046.68 | 1,047.69 | 1,044.90 | 582 |
| May 08 2024 | 1,045.64 | -0.01 | 0.00% | 1,045.10 | 1,046.76 | 1,042.16 | 412 |
| May 07 2024 | 1,045.65 | 8.48 | 0.82% | 1,039.00 | 1,046.34 | 1,039.00 | 303 |
| May 06 2024 | 1,037.17 | 5.92 | 0.57% | 1,033.75 | 1,039.16 | 1,033.75 | 396 |
| May 03 2024 | 1,031.25 | 3.48 | 0.34% | 1,030.29 | 1,033.59 | 1,028.53 | 319 |
| May 02 2024 | 1,027.77 | 4.49 | 0.44% | 1,026.16 | 1,029.42 | 1,026.16 | 465 |
| Apr 30 2024 | 1,023.28 | -4.14 | -0.40% | 1,028.40 | 1,028.40 | 1,022.30 | 134 |
| Apr 29 2024 | 1,027.42 | 3.07 | 0.30% | 1,027.41 | 1,030.27 | 1,026.77 | 232 |
| Apr 26 2024 | 1,024.35 | 4.05 | 0.40% | 1,023.43 | 1,025.8599 | 1,022.57 | 30 |
| Apr 25 2024 | 1,020.30 | -3.86 | -0.38% | 1,025.98 | 1,025.98 | 1,018.67 | 21 |
| Apr 24 2024 | 1,024.16 | -6.77 | -0.66% | 1,030.83 | 1,030.83 | 1,023.89 | 125 |
| Apr 23 2024 | 1,030.93 | 5.22 | 0.51% | 1,026.60 | 1,031.09 | 1,025.56 | 126 |
| Apr 22 2024 | 1,025.71 | 8.10 | 0.80% | 1,021.02 | 1,025.71 | 1,018.25 | 151 |
| Apr 19 2024 | 1,017.61 | -3.13 | -0.31% | 1,017.10 | 1,019.13 | 1,013.59 | 80 |
| Apr 18 2024 | 1,020.74 | 5.14 | 0.51% | 1,017.80 | 1,020.74 | 1,017.41 | 117 |
| Apr 17 2024 | 1,015.60 | 6.40 | 0.63% | 1,013.00 | 1,018.20 | 1,010.89 | 111 |
| Apr 16 2024 | 1,009.20 | -12.39 | -1.21% | 1,017.59 | 1,017.59 | 1,007.43 | 136 |
| Apr 15 2024 | 1,021.59 | -4.47 | -0.44% | 1,028.15 | 1,028.71 | 1,021.59 | 229 |
| Apr 12 2024 | 1,026.06 | 2.79 | 0.27% | 1,024.08 | 1,030.44 | 1,021.56 | 760 |
| Apr 11 2024 | 1,023.27 | -7.22 | -0.70% | 1,028.68 | 1,029.42 | 1,022.07 | 288 |
| Apr 10 2024 | 1,030.49 | -1.29 | -0.13% | 1,035.81 | 1,036.57 | 1,026.99 | 407 |
| Apr 09 2024 | 1,031.78 | -2.27 | -0.22% | 1,032.60 | 1,034.03 | 1,030.82 | 359 |
| Apr 08 2024 | 1,034.05 | 3.38 | 0.33% | 1,030.83 | 1,034.53 | 1,030.83 | 361 |
| Apr 05 2024 | 1,030.67 | -6.43 | -0.62% | 1,032.28 | 1,032.60 | 1,029.70 | 579 |
| Apr 04 2024 | 1,037.10 | 4.66 | 0.45% | 1,034.3699 | 1,038.39 | 1,034.21 | 668 |
| Apr 03 2024 | 1,032.44 | 4.18 | 0.41% | 1,028.42 | 1,032.60 | 1,028.42 | 521 |
| Apr 02 2024 | 1,028.26 | -0.99 | -0.10% | 1,030.03 | 1,032.44 | 1,027.29 | 419 |
| Mar 28 2024 | 1,029.25 | 4.07 | 0.40% | 1,027.40 | 1,029.45 | 1,024.93 | 273 |
| Mar 27 2024 | 1,025.18 | 5.08 | 0.50% | 1,019.23 | 1,026.22 | 1,019.23 | 288 |
| Mar 26 2024 | 1,020.10 | 5.65 | 0.56% | 1,015.50 | 1,020.53 | 1,014.99 | 104 |
| Mar 25 2024 | 1,014.45 | 1.67 | 0.16% | 1,013.62 | 1,015.08 | 1,012.50 | 86 |
