Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
I07814 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 805.55 | -1.56 | -0.19% | 807.12 | 811.53 | 805.55 | 46 |
| May 17 2024 | 807.11 | -2.45 | -0.30% | 810.00 | 810.01 | 805.57 | 49 |
| May 16 2024 | 809.56 | -0.87 | -0.11% | 811.05 | 816.98 | 809.38 | 37 |
| May 15 2024 | 810.43 | 7.14 | 0.89% | 803.94 | 810.43 | 803.82 | 5 |
| May 14 2024 | 803.29 | -1.17 | -0.15% | 804.74 | 806.69 | 803.29 | 10 |
| May 13 2024 | 804.46 | -0.39 | -0.05% | 805.21 | 815.00 | 804.46 | 33 |
| May 10 2024 | 804.85 | 0.36 | 0.04% | 805.51 | 807.98 | 804.85 | 15 |
| May 09 2024 | 804.49 | -1.48 | -0.18% | 806.21 | 812.00 | 803.38 | 81 |
| May 08 2024 | 805.97 | 0.46 | 0.06% | 806.26 | 807.99 | 803.41 | 95 |
| May 07 2024 | 805.51 | 4.94 | 0.62% | 801.61 | 813.98 | 801.61 | 133 |
| May 06 2024 | 800.57 | 1.33 | 0.17% | 799.73 | 807.94 | 799.72 | 61 |
| May 03 2024 | 799.24 | 6.96 | 0.88% | 792.58 | 799.82 | 792.43 | 93 |
| May 02 2024 | 792.28 | 2.09 | 0.26% | 789.76 | 802.75 | 789.48 | 26 |
| Apr 30 2024 | 790.19 | -4.85 | -0.61% | 795.46 | 797.99 | 790.19 | 53 |
| Apr 29 2024 | 795.04 | 2.36 | 0.30% | 793.24 | 796.26 | 793.24 | 12 |
| Apr 26 2024 | 792.68 | 4.80 | 0.61% | 789.35 | 792.97 | 788.30 | 0 |
| Apr 25 2024 | 787.88 | -2.50 | -0.32% | 790.70 | 791.52 | 785.97 | 10 |
| Apr 24 2024 | 790.38 | -4.29 | -0.54% | 795.00 | 798.58 | 790.24 | 20 |
| Apr 23 2024 | 794.67 | 4.20 | 0.53% | 792.60 | 801.94 | 791.72 | 61 |
| Apr 22 2024 | 790.47 | 6.31 | 0.80% | 785.62 | 794.82 | 784.70 | 27 |
| Apr 19 2024 | 784.16 | -4.01 | -0.51% | 786.64 | 796.77 | 783.99 | 45 |
| Apr 18 2024 | 788.17 | -0.78 | -0.10% | 789.45 | 805.99 | 787.54 | 68 |
| Apr 17 2024 | 788.95 | 4.77 | 0.61% | 783.99 | 788.95 | 783.99 | 3 |
| Apr 16 2024 | 784.18 | -7.42 | -0.94% | 789.16 | 789.44 | 781.83 | 1 |
| Apr 15 2024 | 791.60 | -5.16 | -0.65% | 797.11 | 811.99 | 791.60 | 60 |
| Apr 12 2024 | 796.76 | 4.13 | 0.52% | 794.31 | 802.47 | 794.31 | 122 |
| Apr 11 2024 | 792.63 | -3.13 | -0.39% | 796.52 | 810.00 | 791.59 | 74 |
| Apr 10 2024 | 795.76 | -0.56 | -0.07% | 797.66 | 798.23 | 790.68 | 13 |
| Apr 09 2024 | 796.32 | 3.22 | 0.41% | 792.59 | 804.48 | 792.20 | 30 |
| Apr 08 2024 | 793.10 | -1.23 | -0.15% | 794.00 | 804.94 | 791.55 | 47 |
| Apr 05 2024 | 794.33 | -3.71 | -0.46% | 795.93 | 803.31 | 792.43 | 126 |
| Apr 04 2024 | 798.04 | 3.50 | 0.44% | 814.96 | 814.96 | 794.90 | 36 |
| Apr 03 2024 | 794.54 | 0.32 | 0.04% | 793.84 | 804.89 | 793.46 | 16 |
| Apr 02 2024 | 794.22 | -7.61 | -0.95% | 802.52 | 816.64 | 792.97 | 98 |
| Mar 28 2024 | 801.83 | 0.76 | 0.09% | 801.69 | 819.99 | 797.98 | 33 |
| Mar 27 2024 | 801.07 | 4.05 | 0.51% | 797.15 | 866.95 | 795.67 | 106 |
| Mar 26 2024 | 797.02 | 3.91 | 0.49% | 793.07 | 798.71 | 792.93 | 98 |
| Mar 25 2024 | 793.11 | -3.16 | -0.40% | 796.71 | 796.71 | 793.11 | 62 |
| Mar 22 2024 | 796.27 | 2.30 | 0.29% | 793.84 | 799.59 | 792.31 | 41 |
| Mar 21 2024 | 793.97 | 6.40 | 0.81% | 788.13 | 795.80 | 787.99 | 13 |
| Mar 20 2024 | 787.57 | -1.85 | -0.23% | 789.15 | 802.66 | 787.30 | 27 |
| Mar 19 2024 | 789.42 | 1.55 | 0.20% | 787.35 | 794.99 | 787.16 | 13 |
| Mar 18 2024 | 787.87 | -1.53 | -0.19% | 789.54 | 793.96 | 787.87 | 74 |
| Mar 15 2024 | 789.40 | -2.59 | -0.33% | 792.16 | 795.00 | 789.19 | 68 |
| Mar 14 2024 | 791.99 | -2.28 | -0.29% | 794.93 | 801.92 | 790.66 | 27 |
| Mar 13 2024 | 794.27 | 4.65 | 0.59% | 790.09 | 798.00 | 789.70 | 47 |
| Mar 12 2024 | 789.62 | 4.88 | 0.62% | 785.95 | 794.66 | 785.51 | 82 |
| Mar 11 2024 | 784.74 | -0.66 | -0.08% | 784.67 | 858.66 | 783.68 | 69 |
| Mar 08 2024 | 785.40 | 3.32 | 0.42% | 782.03 | 797.00 | 781.89 | 115 |
| Mar 07 2024 | 782.08 | 6.26 | 0.81% | 775.67 | 797.00 | 775.31 | 95 |
| Mar 06 2024 | 775.82 | -1.52 | -0.20% | 777.21 | 795.60 | 775.48 | 47 |
| Mar 05 2024 | 777.34 | 3.43 | 0.44% | 774.06 | 779.95 | 773.12 | 175 |
| Mar 04 2024 | 773.91 | 0.16 | 0.02% | 774.01 | 778.81 | 772.97 | 119 |
| Mar 01 2024 | 773.75 | 2.53 | 0.33% | 771.85 | 777.98 | 768.69 | 105 |
| Feb 29 2024 | 771.22 | 1.68 | 0.22% | 770.06 | 779.33 | 767.28 | 12 |
| Feb 28 2024 | 769.54 | -4.92 | -0.64% | 774.36 | 790.00 | 769.54 | 99 |
| Feb 27 2024 | 774.46 | -3.71 | -0.48% | 778.05 | 793.99 | 774.46 | 40 |
| Feb 26 2024 | 778.17 | -3.29 | -0.42% | 849.99 | 849.99 | 778.02 | 33 |
| Feb 23 2024 | 781.46 | 6.12 | 0.79% | 775.47 | 782.00 | 773.60 | 54 |
| Feb 22 2024 | 775.34 | 5.88 | 0.76% | 771.99 | 779.82 | 768.97 | 116 |
| Feb 21 2024 | 769.46 | -2.99 | -0.39% | 772.12 | 782.97 | 769.41 | 35 |
