Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IBTM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 159.92 | 0.32 | 0.20% | 159.60 | 160.11 | 159.39 | 1,315 |
| Jun 17 2024 | 159.60 | -1.19 | -0.74% | 160.55 | 160.55 | 159.60 | 4,694 |
| Jun 14 2024 | 160.79 | 1.68 | 1.06% | 159.93 | 161.20 | 159.93 | 10,096 |
| Jun 13 2024 | 159.11 | 1.26 | 0.80% | 157.95 | 159.11 | 157.83 | 2,496 |
| Jun 12 2024 | 157.85 | 0.34 | 0.22% | 157.81 | 158.05 | 157.49 | 1,313 |
| Jun 11 2024 | 157.51 | 0.43 | 0.27% | 156.88 | 157.69 | 156.84 | 1,878 |
| Jun 10 2024 | 157.08 | 0.47 | 0.30% | 157.22 | 157.23 | 156.67 | 3,457 |
| Jun 07 2024 | 156.61 | -0.26 | -0.17% | 156.68 | 156.92 | 155.79 | 1,830 |
| Jun 06 2024 | 156.87 | -0.11 | -0.07% | 156.89 | 157.05 | 156.78 | 866 |
| Jun 05 2024 | 156.98 | 0.76 | 0.49% | 156.27 | 156.98 | 156.20 | 3,338 |
| Jun 04 2024 | 156.22 | 0.92 | 0.59% | 155.45 | 156.48 | 155.18 | 1,716 |
| Jun 03 2024 | 155.30 | 0.39 | 0.25% | 155.11 | 155.54 | 155.04 | 3,502 |
| May 31 2024 | 154.91 | 0.49 | 0.32% | 154.55 | 154.96 | 154.16 | 3,342 |
| May 30 2024 | 154.42 | 0.29 | 0.19% | 154.60 | 154.97 | 154.19 | 18,057 |
| May 29 2024 | 154.13 | -0.37 | -0.24% | 154.02 | 154.22 | 153.94 | 3,551 |
| May 28 2024 | 154.50 | -0.48 | -0.31% | 154.87 | 155.02 | 154.50 | 2,847 |
| May 27 2024 | 154.98 | -0.07 | -0.05% | 155.15 | 155.36 | 154.88 | 19,837 |
| May 24 2024 | 155.05 | -0.21 | -0.14% | 155.44 | 155.46 | 154.73 | 2,527 |
| May 23 2024 | 155.26 | -0.51 | -0.33% | 156.02 | 156.02 | 155.12 | 1,211 |
| May 22 2024 | 155.77 | 0.27 | 0.17% | 155.25 | 155.88 | 155.25 | 5,609 |
| May 21 2024 | 155.50 | 0.44 | 0.28% | 155.25 | 155.79 | 155.14 | 1,280 |
| May 20 2024 | 155.06 | -0.44 | -0.28% | 155.22 | 155.47 | 155.01 | 8,075 |
| May 17 2024 | 155.50 | -0.39 | -0.25% | 155.87 | 156.06 | 155.43 | 3,378 |
| May 16 2024 | 155.89 | -2.91 | -1.83% | 156.33 | 156.37 | 155.89 | 3,669 |
| May 15 2024 | 158.80 | 0.45 | 0.28% | 158.61 | 159.17 | 158.58 | 2,835 |
| May 14 2024 | 158.35 | -0.09 | -0.06% | 158.62 | 158.91 | 158.26 | 3,566 |
| May 13 2024 | 158.44 | -0.28 | -0.18% | 158.80 | 158.80 | 158.41 | 2,299 |
| May 10 2024 | 158.72 | 0.01 | 0.01% | 158.84 | 159.10 | 158.50 | 6,255 |
| May 09 2024 | 158.71 | -0.37 | -0.23% | 158.95 | 159.14 | 158.61 | 1,867 |
| May 08 2024 | 159.08 | -0.19 | -0.12% | 159.36 | 159.40 | 158.95 | 4,772 |
| May 07 2024 | 159.27 | 0.94 | 0.59% | 159.00 | 159.27 | 158.84 | 4,147 |
| May 06 2024 | 158.33 | -0.03 | -0.02% | 159.13 | 159.13 | 158.21 | 3,461 |
| May 03 2024 | 158.36 | 0.14 | 0.09% | 158.16 | 158.51 | 157.98 | 7,651 |
| May 02 2024 | 158.22 | 0.74 | 0.47% | 157.54 | 158.41 | 157.54 | 5,928 |
| Apr 30 2024 | 157.48 | -0.21 | -0.13% | 157.87 | 157.90 | 157.34 | 2,231 |
| Apr 29 2024 | 157.69 | -0.02 | -0.01% | 157.60 | 157.90 | 157.29 | 1,664 |
| Apr 26 2024 | 157.71 | 0.91 | 0.58% | 156.82 | 157.74 | 156.52 | 2,751 |
| Apr 25 2024 | 156.80 | -0.87 | -0.55% | 157.47 | 157.54 | 156.69 | 1,496 |
| Apr 24 2024 | 157.67 | -0.59 | -0.37% | 157.96 | 158.05 | 157.46 | 4,719 |
| Apr 23 2024 | 158.26 | -0.31 | -0.20% | 158.15 | 158.59 | 157.85 | 3,580 |
| Apr 22 2024 | 158.57 | 0.18 | 0.11% | 158.17 | 158.67 | 158.02 | 3,303 |
| Apr 19 2024 | 158.39 | 0.14 | 0.09% | 159.18 | 159.18 | 158.21 | 1,967 |
| Apr 18 2024 | 158.25 | -0.25 | -0.16% | 158.63 | 158.78 | 158.25 | 2,017 |
| Apr 17 2024 | 158.50 | 0.11 | 0.07% | 158.40 | 158.65 | 158.19 | 1,392 |
| Apr 16 2024 | 158.39 | -0.15 | -0.09% | 158.80 | 158.99 | 157.86 | 3,356 |
| Apr 15 2024 | 158.54 | -1.26 | -0.79% | 159.30 | 159.30 | 158.32 | 7,558 |
| Apr 12 2024 | 159.80 | 1.61 | 1.02% | 158.50 | 160.22 | 158.47 | 6,652 |
| Apr 11 2024 | 158.19 | -0.04 | -0.03% | 157.92 | 158.19 | 157.47 | 4,883 |
| Apr 10 2024 | 158.23 | 0.03 | 0.02% | 158.33 | 158.49 | 157.58 | 1,337 |
| Apr 09 2024 | 158.20 | 0.70 | 0.44% | 157.88 | 158.20 | 157.68 | 2,055 |
| Apr 08 2024 | 157.50 | -1.09 | -0.69% | 157.84 | 157.91 | 157.50 | 2,225 |
| Apr 05 2024 | 158.59 | 0.25 | 0.16% | 159.24 | 159.24 | 158.50 | 7,271 |
| Apr 04 2024 | 158.34 | -0.12 | -0.08% | 158.41 | 158.64 | 158.18 | 40,963 |
| Apr 03 2024 | 158.46 | -0.97 | -0.61% | 159.37 | 159.47 | 158.38 | 4,860 |
| Apr 02 2024 | 159.43 | -1.68 | -1.04% | 160.68 | 161.05 | 159.09 | 3,470 |
| Mar 28 2024 | 161.11 | 0.60 | 0.37% | 160.91 | 161.11 | 160.50 | 2,483 |
| Mar 27 2024 | 160.51 | 0.91 | 0.57% | 160.27 | 160.65 | 159.98 | 2,885 |
| Mar 26 2024 | 159.60 | -0.05 | -0.03% | 159.66 | 159.66 | 158.92 | 1,481 |
| Mar 25 2024 | 159.65 | -0.56 | -0.35% | 160.42 | 160.51 | 159.55 | 1,663 |
| Mar 22 2024 | 160.21 | 1.27 | 0.80% | 159.81 | 160.42 | 159.81 | 3,715 |
| Mar 21 2024 | 158.94 | 0.06 | 0.04% | 158.18 | 159.01 | 158.14 | 4,657 |
