Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
IFC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 227.50 | -0.24 | -0.11% | 227.04 | 228.12 | 225.45 | 183,401 |
| May 21 2024 | 227.74 | -1.89 | -0.82% | 229.27 | 229.29 | 227.05 | 155,129 |
| May 17 2024 | 229.63 | 1.30 | 0.57% | 228.65 | 230.24 | 228.65 | 295,765 |
| May 16 2024 | 228.33 | 2.23 | 0.99% | 226.12 | 228.77 | 226.12 | 227,104 |
| May 15 2024 | 226.10 | 0.21 | 0.09% | 226.15 | 228.34 | 225.95 | 222,346 |
| May 14 2024 | 225.89 | -1.60 | -0.70% | 227.17 | 227.38 | 224.46 | 441,340 |
| May 13 2024 | 227.49 | -1.21 | -0.53% | 228.72 | 229.89 | 226.87 | 173,541 |
| May 10 2024 | 228.70 | 0.05 | 0.02% | 228.66 | 229.16 | 227.29 | 378,998 |
| May 09 2024 | 228.65 | -3.81 | -1.64% | 234.06 | 234.06 | 228.00 | 274,288 |
| May 08 2024 | 232.46 | 2.91 | 1.27% | 230.43 | 233.39 | 228.56 | 404,859 |
| May 07 2024 | 229.55 | -2.47 | -1.06% | 232.24 | 233.14 | 229.32 | 422,651 |
| May 06 2024 | 232.02 | 1.78 | 0.77% | 231.02 | 232.07 | 230.33 | 243,059 |
| May 03 2024 | 230.24 | 1.84 | 0.81% | 229.57 | 231.75 | 228.15 | 253,363 |
| May 02 2024 | 228.40 | -0.47 | -0.21% | 229.66 | 230.17 | 227.48 | 207,879 |
| May 01 2024 | 228.87 | 2.60 | 1.15% | 225.79 | 232.11 | 225.74 | 387,162 |
| Apr 30 2024 | 226.27 | -0.18 | -0.08% | 226.37 | 228.23 | 226.06 | 290,151 |
| Apr 29 2024 | 226.45 | 2.14 | 0.95% | 224.30 | 226.76 | 223.36 | 469,693 |
| Apr 26 2024 | 224.31 | 3.25 | 1.47% | 221.12 | 224.78 | 220.55 | 333,866 |
| Apr 25 2024 | 221.06 | 0.17 | 0.08% | 219.60 | 221.36 | 218.50 | 164,423 |
| Apr 24 2024 | 220.89 | 0.21 | 0.10% | 220.76 | 222.84 | 220.50 | 158,326 |
| Apr 23 2024 | 220.68 | -2.13 | -0.96% | 222.91 | 224.00 | 220.40 | 169,957 |
| Apr 22 2024 | 222.81 | 0.86 | 0.39% | 222.00 | 224.48 | 221.97 | 158,623 |
| Apr 19 2024 | 221.95 | 0.13 | 0.06% | 222.03 | 222.98 | 221.02 | 209,177 |
| Apr 18 2024 | 221.82 | 2.15 | 0.98% | 219.60 | 222.59 | 219.29 | 204,783 |
| Apr 17 2024 | 219.67 | -1.79 | -0.81% | 222.12 | 222.12 | 217.82 | 184,861 |
| Apr 16 2024 | 221.46 | 1.45 | 0.66% | 219.87 | 222.53 | 219.46 | 376,045 |
| Apr 15 2024 | 220.01 | 0.76 | 0.35% | 220.78 | 222.10 | 218.62 | 245,084 |
| Apr 12 2024 | 219.25 | 0.22 | 0.10% | 218.54 | 219.53 | 217.68 | 214,202 |
| Apr 11 2024 | 219.03 | -1.65 | -0.75% | 220.68 | 220.84 | 218.12 | 315,298 |
| Apr 10 2024 | 220.68 | -0.82 | -0.37% | 220.63 | 221.48 | 219.00 | 271,877 |
| Apr 09 2024 | 221.50 | -0.70 | -0.32% | 222.33 | 222.40 | 218.72 | 235,828 |
| Apr 08 2024 | 222.20 | 2.04 | 0.93% | 220.37 | 222.58 | 220.02 | 202,781 |
| Apr 05 2024 | 220.16 | 2.18 | 1.00% | 218.15 | 221.07 | 216.90 | 234,417 |
| Apr 04 2024 | 217.98 | -0.11 | -0.05% | 218.06 | 218.95 | 216.73 | 235,522 |
| Apr 03 2024 | 218.09 | 0.39 | 0.18% | 217.52 | 219.69 | 217.05 | 391,802 |
| Apr 02 2024 | 217.70 | -1.80 | -0.82% | 218.43 | 218.43 | 216.75 | 370,521 |
| Apr 01 2024 | 219.50 | -0.54 | -0.25% | 219.57 | 220.57 | 218.96 | 160,798 |
| Mar 28 2024 | 220.04 | -0.45 | -0.20% | 220.87 | 222.88 | 218.80 | 402,206 |
| Mar 27 2024 | 220.49 | -0.20 | -0.09% | 221.42 | 222.21 | 219.04 | 261,326 |
| Mar 26 2024 | 220.69 | 1.88 | 0.86% | 219.50 | 222.33 | 218.14 | 591,400 |
| Mar 25 2024 | 218.81 | -0.49 | -0.22% | 219.00 | 220.35 | 217.87 | 202,553 |
| Mar 22 2024 | 219.30 | -1.41 | -0.64% | 220.83 | 220.83 | 219.05 | 282,744 |
| Mar 21 2024 | 220.71 | -2.47 | -1.11% | 223.44 | 224.00 | 220.36 | 374,336 |
| Mar 20 2024 | 223.18 | -1.23 | -0.55% | 224.79 | 225.27 | 222.22 | 265,518 |
| Mar 19 2024 | 224.41 | -0.01 | 0.00% | 224.28 | 225.66 | 223.00 | 224,476 |
| Mar 18 2024 | 224.42 | -0.54 | -0.24% | 225.36 | 225.53 | 223.46 | 149,836 |
| Mar 15 2024 | 224.96 | -0.04 | -0.02% | 224.52 | 226.16 | 223.70 | 1,137,167 |
| Mar 14 2024 | 225.00 | -1.10 | -0.49% | 225.14 | 225.60 | 223.14 | 336,692 |
| Mar 13 2024 | 226.10 | -3.27 | -1.43% | 229.04 | 229.80 | 225.56 | 228,109 |
| Mar 12 2024 | 229.37 | 0.50 | 0.22% | 228.92 | 229.87 | 228.20 | 318,063 |
| Mar 11 2024 | 228.87 | 2.43 | 1.07% | 226.39 | 229.55 | 225.99 | 345,377 |
| Mar 08 2024 | 226.44 | 0.51 | 0.23% | 226.11 | 227.29 | 225.40 | 274,762 |
| Mar 07 2024 | 225.93 | 0.49 | 0.22% | 225.61 | 227.14 | 225.05 | 239,642 |
| Mar 06 2024 | 225.44 | -0.60 | -0.27% | 226.97 | 228.12 | 224.95 | 268,826 |
| Mar 05 2024 | 226.04 | 0.60 | 0.27% | 225.74 | 227.83 | 224.46 | 347,177 |
| Mar 04 2024 | 225.44 | -2.08 | -0.91% | 226.76 | 228.00 | 225.17 | 268,393 |
| Mar 01 2024 | 227.52 | 1.84 | 0.82% | 225.83 | 229.25 | 225.83 | 258,023 |
| Feb 29 2024 | 225.68 | -2.08 | -0.91% | 227.78 | 228.23 | 225.31 | 534,173 |
| Feb 28 2024 | 227.76 | -1.19 | -0.52% | 228.72 | 229.50 | 226.84 | 293,495 |
| Feb 27 2024 | 228.95 | -7.01 | -2.97% | 231.13 | 235.88 | 227.50 | 605,737 |
| Feb 26 2024 | 235.96 | 1.41 | 0.60% | 234.52 | 237.19 | 233.30 | 300,129 |
| Feb 23 2024 | 234.55 | 3.60 | 1.56% | 230.95 | 235.14 | 230.95 | 422,642 |
