Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
I07645 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 920.99 | 6.93 | 0.76% | 917.31 | 920.99 | 915.21 | 0 |
| May 30 2024 | 914.06 | 1.26 | 0.14% | 912.68 | 914.06 | 911.72 | 0 |
| May 29 2024 | 912.80 | -6.25 | -0.68% | 916.08 | 918.19 | 910.25 | 10 |
| May 28 2024 | 919.05 | -3.85 | -0.42% | 921.80 | 921.80 | 912.39 | 25 |
| May 27 2024 | 922.90 | 3.08 | 0.33% | 920.79 | 922.90 | 920.60 | 0 |
| May 24 2024 | 919.82 | -4.56 | -0.49% | 919.31 | 920.14 | 918.17 | 0 |
| May 23 2024 | 924.38 | -10.43 | -1.12% | 930.49 | 930.49 | 923.39 | 0 |
| May 22 2024 | 934.81 | -1.81 | -0.19% | 935.20 | 936.95 | 926.45 | 45 |
| May 21 2024 | 936.62 | -2.19 | -0.23% | 935.53 | 937.29 | 926.60 | 30 |
| May 20 2024 | 938.81 | 0.80 | 0.09% | 931.87 | 939.67 | 931.87 | 3 |
| May 17 2024 | 938.01 | -1.66 | -0.18% | 938.46 | 938.46 | 936.52 | 0 |
| May 16 2024 | 939.67 | -0.12 | -0.01% | 940.41 | 940.68 | 932.17 | 70 |
| May 15 2024 | 939.79 | 5.65 | 0.60% | 935.51 | 940.16 | 935.08 | 0 |
| May 14 2024 | 934.14 | -1.32 | -0.14% | 935.13 | 935.59 | 926.86 | 10 |
| May 13 2024 | 935.46 | -0.98 | -0.10% | 936.26 | 936.87 | 935.10 | 0 |
| May 10 2024 | 936.44 | 6.30 | 0.68% | 935.02 | 936.53 | 935.02 | 0 |
| May 09 2024 | 930.14 | 3.61 | 0.39% | 928.14 | 930.21 | 922.46 | 60 |
| May 08 2024 | 926.53 | -0.09 | -0.01% | 927.49 | 927.90 | 924.06 | 0 |
| May 07 2024 | 926.62 | 6.08 | 0.66% | 923.54 | 927.02 | 923.11 | 0 |
| May 06 2024 | 920.54 | -6.86 | -0.74% | 925.35 | 925.76 | 919.38 | 0 |
| May 03 2024 | 927.40 | -22.04 | -2.32% | 925.47 | 928.82 | 919.70 | 100 |
| May 02 2024 | 949.44 | 11.07 | 1.18% | 935.40 | 949.95 | 935.40 | 0 |
| Apr 30 2024 | 938.37 | 0.88 | 0.09% | 943.49 | 943.49 | 937.37 | 0 |
| Apr 29 2024 | 937.49 | 2.81 | 0.30% | 934.83 | 938.82 | 934.83 | 0 |
| Apr 26 2024 | 934.68 | 1.12 | 0.12% | 934.14 | 935.24 | 933.24 | 0 |
| Apr 25 2024 | 933.56 | -0.16 | -0.02% | 935.90 | 936.37 | 930.16 | 0 |
| Apr 24 2024 | 933.72 | -3.04 | -0.32% | 936.01 | 936.30 | 932.99 | 0 |
| Apr 23 2024 | 936.76 | 4.31 | 0.46% | 934.85 | 943.23 | 927.60 | 15 |
| Apr 22 2024 | 932.45 | 6.55 | 0.71% | 930.65 | 932.45 | 928.85 | 0 |
| Apr 19 2024 | 925.90 | 2.92 | 0.32% | 921.28 | 926.39 | 916.49 | 7 |
| Apr 18 2024 | 922.98 | 3.66 | 0.40% | 920.91 | 922.98 | 920.10 | 0 |
| Apr 17 2024 | 919.32 | 2.07 | 0.23% | 916.68 | 921.28 | 915.96 | 0 |
| Apr 16 2024 | 917.25 | -8.95 | -0.97% | 924.40 | 924.40 | 915.03 | 0 |
| Apr 15 2024 | 926.20 | -6.64 | -0.71% | 929.44 | 930.29 | 919.39 | 1 |
| Apr 12 2024 | 932.84 | 6.35 | 0.69% | 922.68 | 935.55 | 922.68 | 60 |
| Apr 11 2024 | 926.49 | -0.90 | -0.10% | 927.65 | 929.37 | 920.35 | 20 |
| Apr 10 2024 | 927.39 | -3.57 | -0.38% | 934.14 | 934.14 | 926.66 | 45 |
| Apr 09 2024 | 930.96 | 1.73 | 0.19% | 927.91 | 931.04 | 923.55 | 28 |
| Apr 08 2024 | 929.23 | -0.09 | -0.01% | 929.73 | 930.06 | 927.97 | 0 |
| Apr 05 2024 | 929.32 | -8.66 | -0.92% | 934.52 | 934.52 | 928.39 | 0 |
| Apr 04 2024 | 937.98 | 2.25 | 0.24% | 936.83 | 937.98 | 930.90 | 10 |
| Apr 03 2024 | 935.73 | -2.15 | -0.23% | 937.32 | 937.49 | 935.40 | 0 |
| Apr 02 2024 | 937.88 | -2.54 | -0.27% | 940.63 | 940.85 | 937.63 | 0 |
| Mar 28 2024 | 940.42 | 2.67 | 0.28% | 939.79 | 940.42 | 932.22 | 20 |
| Mar 27 2024 | 937.75 | 3.67 | 0.39% | 933.67 | 937.75 | 926.33 | 25 |
| Mar 26 2024 | 934.08 | 0.50 | 0.05% | 933.68 | 934.15 | 932.24 | 0 |
| Mar 25 2024 | 933.58 | 0.33 | 0.04% | 932.62 | 933.75 | 925.35 | 180 |
| Mar 22 2024 | 933.25 | 2.89 | 0.31% | 930.92 | 934.44 | 927.32 | 10 |
| Mar 21 2024 | 930.36 | -0.15 | -0.02% | 931.93 | 933.13 | 929.98 | 0 |
| Mar 20 2024 | 930.51 | 2.79 | 0.30% | 928.40 | 931.49 | 927.29 | 0 |
| Mar 19 2024 | 927.72 | 2.96 | 0.32% | 924.87 | 927.88 | 924.10 | 0 |
| Mar 18 2024 | 924.76 | -2.46 | -0.27% | 925.39 | 926.28 | 923.23 | 0 |
| Mar 15 2024 | 927.22 | -0.46 | -0.05% | 928.55 | 929.14 | 926.52 | 0 |
| Mar 14 2024 | 927.68 | -2.82 | -0.30% | 929.95 | 931.09 | 926.24 | 0 |
| Mar 13 2024 | 930.50 | 3.24 | 0.35% | 928.41 | 931.19 | 922.86 | 20 |
| Mar 12 2024 | 927.26 | -1.45 | -0.16% | 929.27 | 929.41 | 926.20 | 0 |
| Mar 11 2024 | 928.71 | -1.15 | -0.12% | 930.39 | 930.96 | 928.07 | 0 |
| Mar 08 2024 | 929.86 | 0.48 | 0.05% | 928.79 | 929.86 | 923.04 | 10 |
| Mar 07 2024 | 929.38 | 2.81 | 0.30% | 926.81 | 931.80 | 921.64 | 20 |
| Mar 06 2024 | 926.57 | 1.81 | 0.20% | 924.92 | 928.43 | 924.92 | 0 |
| Mar 05 2024 | 924.76 | 3.22 | 0.35% | 920.83 | 924.76 | 916.70 | 50 |
| Mar 04 2024 | 921.54 | -0.82 | -0.09% | 922.12 | 922.72 | 919.66 | 0 |
