Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
I08151 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 23 2024 | 80.93 | -2.15 | -2.59% | 82.65 | 83.15 | 80.72 | 52 |
| May 22 2024 | 83.08 | 0.30 | 0.36% | 82.81 | 83.15 | 82.58 | 0 |
| May 21 2024 | 82.78 | -0.73 | -0.87% | 83.12 | 83.36 | 82.75 | 0 |
| May 20 2024 | 83.51 | 0.63 | 0.76% | 82.92 | 83.54 | 82.88 | 0 |
| May 17 2024 | 82.88 | -0.20 | -0.24% | 83.06 | 83.22 | 82.57 | 140 |
| May 16 2024 | 83.08 | 1.50 | 1.84% | 82.24 | 83.08 | 81.92 | 125 |
| May 15 2024 | 81.58 | 0.40 | 0.49% | 81.54 | 82.25 | 81.35 | 0 |
| May 14 2024 | 81.18 | -0.26 | -0.32% | 81.05 | 81.42 | 80.87 | 0 |
| May 13 2024 | 81.44 | 1.14 | 1.42% | 79.95 | 81.70 | 79.87 | 0 |
| May 10 2024 | 80.30 | 0.34 | 0.43% | 79.97 | 80.38 | 79.76 | 100 |
| May 09 2024 | 79.96 | 0.82 | 1.04% | 79.59 | 80.16 | 79.26 | 0 |
| May 08 2024 | 79.14 | -2.26 | -2.78% | 80.84 | 80.92 | 79.14 | 50 |
| May 07 2024 | 81.40 | 0.59 | 0.73% | 81.27 | 81.77 | 81.10 | 50 |
| May 06 2024 | 80.81 | 0.15 | 0.19% | 81.01 | 81.36 | 80.81 | 0 |
| May 03 2024 | 80.66 | 0.61 | 0.76% | 80.55 | 80.93 | 80.31 | 0 |
| May 02 2024 | 80.05 | -0.61 | -0.76% | 80.59 | 80.77 | 79.64 | 0 |
| Apr 30 2024 | 80.66 | -0.63 | -0.78% | 81.09 | 81.48 | 80.26 | 50 |
| Apr 29 2024 | 81.29 | -0.44 | -0.54% | 81.97 | 81.97 | 80.66 | 79 |
| Apr 26 2024 | 81.73 | -3.50 | -4.11% | 82.55 | 82.77 | 80.52 | 0 |
| Apr 25 2024 | 85.23 | -0.02 | -0.02% | 85.06 | 85.50 | 84.78 | 1 |
| Apr 24 2024 | 85.25 | 0.26 | 0.31% | 85.22 | 85.69 | 85.04 | 0 |
| Apr 23 2024 | 84.99 | 0.36 | 0.43% | 84.85 | 85.11 | 84.74 | 0 |
| Apr 22 2024 | 84.63 | -0.14 | -0.17% | 84.68 | 84.94 | 84.50 | 0 |
| Apr 19 2024 | 84.77 | -1.17 | -1.36% | 85.38 | 85.38 | 84.55 | 370 |
| Apr 18 2024 | 85.94 | -0.29 | -0.34% | 86.26 | 86.36 | 85.53 | 0 |
| Apr 17 2024 | 86.23 | -0.42 | -0.48% | 86.39 | 86.72 | 86.13 | 0 |
| Apr 16 2024 | 86.65 | -0.31 | -0.36% | 86.67 | 86.89 | 86.10 | 0 |
| Apr 15 2024 | 86.96 | 0.21 | 0.24% | 86.30 | 87.02 | 86.24 | 0 |
| Apr 12 2024 | 86.75 | -0.66 | -0.76% | 87.95 | 88.02 | 86.48 | 0 |
| Apr 11 2024 | 87.41 | -0.24 | -0.27% | 87.51 | 87.69 | 86.87 | 400 |
| Apr 10 2024 | 87.65 | 0.05 | 0.06% | 88.63 | 88.77 | 87.10 | 300 |
| Apr 09 2024 | 87.60 | -0.36 | -0.41% | 87.51 | 88.08 | 87.09 | 0 |
| Apr 08 2024 | 87.96 | -0.10 | -0.11% | 88.17 | 88.25 | 87.96 | 0 |
| Apr 05 2024 | 88.06 | -1.48 | -1.65% | 89.06 | 89.43 | 88.04 | 50 |
| Apr 04 2024 | 89.54 | -0.29 | -0.32% | 89.52 | 90.09 | 89.50 | 200 |
| Apr 03 2024 | 89.83 | -2.00 | -2.18% | 90.72 | 90.82 | 89.79 | 270 |
| Apr 02 2024 | 91.83 | -0.18 | -0.20% | 92.06 | 92.25 | 91.71 | 0 |
| Mar 28 2024 | 92.01 | 0.86 | 0.94% | 91.57 | 92.12 | 91.43 | 0 |
| Mar 27 2024 | 91.15 | 0.78 | 0.86% | 90.48 | 91.41 | 90.47 | 0 |
| Mar 26 2024 | 90.37 | 1.17 | 1.31% | 89.24 | 90.47 | 89.07 | 50 |
| Mar 25 2024 | 89.20 | -0.56 | -0.62% | 89.15 | 89.39 | 88.36 | 0 |
| Mar 22 2024 | 89.76 | -0.24 | -0.27% | 89.62 | 89.83 | 89.43 | 0 |
| Mar 21 2024 | 90.00 | 0.88 | 0.99% | 89.78 | 90.22 | 89.48 | 170 |
| Mar 20 2024 | 89.12 | 0.01 | 0.01% | 89.39 | 90.49 | 89.12 | 0 |
| Mar 19 2024 | 89.11 | -0.45 | -0.50% | 89.44 | 89.55 | 88.76 | 0 |
| Mar 18 2024 | 89.56 | 0.01 | 0.01% | 89.69 | 89.96 | 89.48 | 0 |
| Mar 15 2024 | 89.55 | -0.12 | -0.13% | 89.62 | 89.75 | 89.32 | 0 |
| Mar 14 2024 | 89.67 | -0.41 | -0.46% | 90.11 | 90.34 | 89.46 | 134 |
| Mar 13 2024 | 90.08 | -0.70 | -0.77% | 90.75 | 90.84 | 90.08 | 0 |
| Mar 12 2024 | 90.78 | -0.40 | -0.44% | 91.41 | 91.49 | 90.66 | 0 |
| Mar 11 2024 | 91.18 | -0.12 | -0.13% | 90.82 | 91.23 | 90.56 | 0 |
| Mar 08 2024 | 91.30 | -0.65 | -0.71% | 92.15 | 92.51 | 91.30 | 0 |
| Mar 07 2024 | 91.95 | -3.50 | -3.67% | 90.90 | 91.95 | 90.87 | 0 |
| Mar 06 2024 | 95.45 | 0.76 | 0.80% | 94.56 | 95.45 | 94.56 | 100 |
| Mar 05 2024 | 94.69 | -2.36 | -2.43% | 97.29 | 97.31 | 94.57 | 0 |
| Mar 04 2024 | 97.05 | 0.80 | 0.83% | 96.44 | 97.09 | 96.43 | 0 |
| Mar 01 2024 | 96.25 | 0.79 | 0.83% | 95.88 | 96.37 | 95.75 | 60 |
| Feb 29 2024 | 95.46 | 0.57 | 0.60% | 94.59 | 95.46 | 94.39 | 0 |
| Feb 28 2024 | 94.89 | -0.36 | -0.38% | 95.23 | 95.26 | 94.80 | 0 |
| Feb 27 2024 | 95.25 | -0.17 | -0.18% | 95.39 | 96.06 | 95.25 | 100 |
| Feb 26 2024 | 95.42 | -0.22 | -0.23% | 95.53 | 96.12 | 95.32 | 125 |
