Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
I05836 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 850.14 | -2.28 | -0.27% | 851.05 | 851.05 | 849.45 | 43 |
| May 21 2024 | 852.42 | -1.03 | -0.12% | 851.00 | 852.53 | 849.70 | 27 |
| May 20 2024 | 853.45 | 2.24 | 0.26% | 852.32 | 859.54 | 852.32 | 31 |
| May 17 2024 | 851.21 | 0.56 | 0.07% | 851.33 | 852.04 | 850.37 | 10 |
| May 16 2024 | 850.65 | -1.19 | -0.14% | 852.59 | 858.92 | 849.99 | 67 |
| May 15 2024 | 851.84 | -0.69 | -0.08% | 851.13 | 853.39 | 850.39 | 49 |
| May 14 2024 | 852.53 | 1.15 | 0.14% | 850.91 | 853.46 | 850.68 | 8 |
| May 13 2024 | 851.38 | 2.01 | 0.24% | 850.68 | 859.95 | 849.71 | 69 |
| May 10 2024 | 849.37 | 3.01 | 0.36% | 847.86 | 850.03 | 847.86 | 113 |
| May 09 2024 | 846.36 | 1.32 | 0.16% | 845.64 | 853.92 | 844.88 | 56 |
| May 08 2024 | 845.04 | 0.04 | 0.00% | 844.75 | 845.74 | 843.95 | 36 |
| May 07 2024 | 845.00 | 4.58 | 0.54% | 841.40 | 845.34 | 841.40 | 12 |
| May 06 2024 | 840.42 | 2.44 | 0.29% | 838.74 | 841.50 | 838.74 | 32 |
| May 03 2024 | 837.98 | 1.70 | 0.20% | 837.47 | 839.21 | 837.06 | 28 |
| May 02 2024 | 836.28 | 2.67 | 0.32% | 835.26 | 837.19 | 834.78 | 28 |
| Apr 30 2024 | 833.61 | -2.71 | -0.32% | 836.57 | 842.89 | 833.61 | 31 |
| Apr 29 2024 | 836.32 | 2.08 | 0.25% | 835.92 | 837.24 | 835.68 | 5 |
| Apr 26 2024 | 834.24 | 1.07 | 0.13% | 834.42 | 835.45 | 834.07 | 0 |
| Apr 25 2024 | 833.17 | -1.97 | -0.24% | 835.76 | 835.76 | 831.77 | 0 |
| Apr 24 2024 | 835.14 | -2.69 | -0.32% | 837.74 | 839.00 | 834.66 | 35 |
| Apr 23 2024 | 837.83 | 2.31 | 0.28% | 836.05 | 842.49 | 835.56 | 30 |
| Apr 22 2024 | 835.52 | 3.60 | 0.43% | 833.22 | 836.43 | 832.05 | 145 |
| Apr 19 2024 | 831.92 | -1.02 | -0.12% | 831.19 | 843.93 | 830.14 | 55 |
| Apr 18 2024 | 832.94 | 2.19 | 0.26% | 831.53 | 849.98 | 831.46 | 66 |
| Apr 17 2024 | 830.75 | 2.18 | 0.26% | 829.36 | 845.99 | 828.97 | 19 |
| Apr 16 2024 | 828.57 | -5.20 | -0.62% | 831.50 | 843.99 | 827.74 | 9 |
| Apr 15 2024 | 833.77 | -0.87 | -0.10% | 835.96 | 839.99 | 833.77 | 20 |
| Apr 12 2024 | 834.64 | 1.29 | 0.15% | 834.42 | 837.49 | 834.42 | 65 |
| Apr 11 2024 | 833.35 | -2.61 | -0.31% | 835.71 | 848.99 | 832.22 | 49 |
| Apr 10 2024 | 835.96 | -2.25 | -0.27% | 838.97 | 854.00 | 834.52 | 28 |
| Apr 09 2024 | 838.21 | -1.33 | -0.16% | 838.59 | 913.16 | 837.41 | 61 |
| Apr 08 2024 | 839.54 | 0.94 | 0.11% | 838.69 | 839.86 | 838.69 | 30 |
| Apr 05 2024 | 838.60 | -3.22 | -0.38% | 838.99 | 839.57 | 837.41 | 27 |
| Apr 04 2024 | 841.82 | 3.91 | 0.47% | 839.01 | 842.46 | 839.01 | 45 |
| Apr 03 2024 | 837.91 | 1.50 | 0.18% | 836.54 | 838.62 | 836.54 | 36 |
| Apr 02 2024 | 836.41 | -1.07 | -0.13% | 911.71 | 911.71 | 835.57 | 13 |
| Mar 28 2024 | 837.48 | 1.61 | 0.19% | 836.83 | 838.12 | 836.19 | 10 |
| Mar 27 2024 | 835.87 | 2.29 | 0.27% | 834.06 | 836.92 | 834.06 | 10 |
| Mar 26 2024 | 833.58 | 2.64 | 0.32% | 831.44 | 844.56 | 831.16 | 38 |
| Mar 25 2024 | 830.94 | 0.01 | 0.00% | 831.16 | 831.69 | 830.25 | 0 |
| Mar 22 2024 | 830.93 | 1.35 | 0.16% | 829.97 | 831.71 | 829.97 | 0 |
| Mar 21 2024 | 829.58 | 0.86 | 0.10% | 829.65 | 830.61 | 829.20 | 11 |
| Mar 20 2024 | 828.72 | 1.61 | 0.19% | 826.92 | 830.00 | 826.60 | 34 |
| Mar 19 2024 | 827.11 | 1.54 | 0.19% | 825.64 | 837.94 | 825.64 | 32 |
| Mar 18 2024 | 825.57 | 0.53 | 0.06% | 825.17 | 826.11 | 825.03 | 21 |
| Mar 15 2024 | 825.04 | -0.05 | -0.01% | 825.78 | 826.39 | 825.04 | 6 |
| Mar 14 2024 | 825.09 | -0.90 | -0.11% | 826.09 | 834.87 | 824.55 | 20 |
| Mar 13 2024 | 825.99 | 0.83 | 0.10% | 825.26 | 826.42 | 825.13 | 16 |
| Mar 12 2024 | 825.16 | 0.93 | 0.11% | 824.25 | 825.28 | 824.03 | 28 |
| Mar 11 2024 | 824.23 | -1.03 | -0.12% | 824.87 | 825.21 | 823.82 | 10 |
| Mar 08 2024 | 825.26 | 1.90 | 0.23% | 823.41 | 826.04 | 823.20 | 13 |
| Mar 07 2024 | 823.36 | 2.45 | 0.30% | 820.64 | 824.33 | 820.54 | 45 |
| Mar 06 2024 | 820.91 | -0.52 | -0.06% | 821.28 | 822.50 | 820.86 | 10 |
| Mar 05 2024 | 821.43 | 1.11 | 0.14% | 820.18 | 822.99 | 819.23 | 42 |
| Mar 04 2024 | 820.32 | 0.19 | 0.02% | 820.17 | 821.24 | 819.81 | 16 |
| Mar 01 2024 | 820.13 | -0.21 | -0.03% | 820.59 | 823.90 | 818.64 | 15 |
| Feb 29 2024 | 820.34 | 2.16 | 0.26% | 819.03 | 820.67 | 818.67 | 17 |
| Feb 28 2024 | 818.18 | -1.25 | -0.15% | 819.55 | 824.92 | 818.13 | 36 |
| Feb 27 2024 | 819.43 | 0.83 | 0.10% | 819.00 | 819.64 | 818.37 | 84 |
| Feb 26 2024 | 818.60 | -2.77 | -0.34% | 820.64 | 824.42 | 818.60 | 27 |
| Feb 23 2024 | 821.37 | 0.89 | 0.11% | 820.18 | 822.76 | 818.46 | 64 |
